740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,211700,2678523250,39200,39200,39200,39200,2703
|
|
20240223,211600,2678523250,39200,39200,39200,39200,0
|
|
20240223,211500,2678523250,39200,39200,39200,39200,0
|
|
20240223,211400,2678523250,39200,39200,39200,39200,0
|
|
20240223,211300,2678523250,39200,39200,39200,39200,0
|
|
20240223,211200,2678523250,39200,39200,39200,39200,0
|
|
20240223,211100,2678523250,39200,39200,39200,39200,0
|
|
20240223,211000,2678523250,39200,39200,39200,39200,0
|
|
20240223,210900,2678523250,39200,39200,39200,39200,0
|
|
20240223,210800,2678523250,39200,39200,39200,39200,0
|
|
20240223,210700,2678523250,39200,39200,39200,39200,0
|
|
20240223,210600,2678523250,39200,39200,39200,39200,0
|
|
20240223,210500,2678523250,39200,39200,39200,39200,0
|
|
20240223,210400,2678523250,39200,39200,39200,39200,0
|
|
20240223,210300,2678523250,39200,39200,39200,39200,0
|
|
20240223,210200,2678523250,39200,39200,39200,39200,0
|
|
20240223,210100,2678523250,39200,39200,39200,39200,0
|
|
20240223,210000,2678523250,39200,39200,39200,39200,0
|
|
20240223,205900,2678523250,39200,39200,39200,39200,0
|
|
20240223,205800,2678523250,39200,39200,39200,39200,0
|
|
20240223,205700,2678523250,39200,39200,39200,39200,0
|
|
20240223,205600,2678523250,39200,39200,39200,39200,0
|
|
20240223,205500,2678523250,39200,39200,39200,39200,0
|
|
20240223,205400,2678523250,39200,39200,39200,39200,0
|
|
20240223,205300,2678523250,39200,39200,39200,39200,0
|
|
20240223,205200,2678523250,39200,39200,39200,39200,0
|
|
20240223,205100,2678523250,39200,39200,39200,39200,0
|
|
20240223,205000,2678523250,39200,39200,39200,39200,0
|
|
20240223,204900,2678523250,39200,39200,39200,39200,0
|
|
20240223,204800,2678523250,39200,39200,39200,39200,0
|
|
20240223,204700,2678523250,39200,39200,39200,39200,2703
|
|
20240223,204600,2678523250,39200,39200,39200,39200,0
|
|
20240223,204500,2678523250,39200,39200,39200,39200,0
|
|
20240223,204400,2678523250,39200,39200,39200,39200,0
|
|
20240223,204300,2678523250,39200,39200,39200,39200,0
|
|
20240223,204200,2678523250,39200,39200,39200,39200,0
|
|
20240223,204100,2678523250,39200,39200,39200,39200,0
|
|
20240223,204000,2678523250,39200,39200,39200,39200,0
|
|
20240223,203900,2678523250,39200,39200,39200,39200,0
|
|
20240223,203800,2678523250,39200,39200,39200,39200,0
|
|
20240223,203700,2678523250,39200,39200,39200,39200,0
|
|
20240223,203600,2678523250,39200,39200,39200,39200,0
|
|
20240223,203500,2678523250,39200,39200,39200,39200,0
|
|
20240223,203400,2678523250,39200,39200,39200,39200,0
|
|
20240223,203300,2678523250,39200,39200,39200,39200,0
|
|
20240223,203200,2678523250,39200,39200,39200,39200,0
|
|
20240223,203100,2678523250,39200,39200,39200,39200,0
|
|
20240223,203000,2678523250,39200,39200,39200,39200,0
|
|
20240223,202900,2678523250,39200,39200,39200,39200,0
|
|
20240223,202800,2678523250,39200,39200,39200,39200,0
|
|
20240223,202700,2678523250,39200,39200,39200,39200,0
|
|
20240223,202600,2678523250,39200,39200,39200,39200,0
|
|
20240223,202500,2678523250,39200,39200,39200,39200,0
|
|
20240223,202400,2678523250,39200,39200,39200,39200,0
|
|
20240223,202300,2678523250,39200,39200,39200,39200,0
|
|
20240223,202200,2678523250,39200,39200,39200,39200,0
|
|
20240223,202100,2678523250,39200,39200,39200,39200,0
|
|
20240223,202000,2678523250,39200,39200,39200,39200,0
|
|
20240223,201900,2678523250,39200,39200,39200,39200,0
|
|
20240223,201800,2678523250,39200,39200,39200,39200,0
|
|
20240223,201700,2678523250,39200,39200,39200,39200,2703
|
|
20240223,201600,2678523250,39200,39200,39200,39200,0
|
|
20240223,201500,2678523250,39200,39200,39200,39200,0
|
|
20240223,201400,2678523250,39200,39200,39200,39200,0
|
|
20240223,201300,2678523250,39200,39200,39200,39200,0
|
|
20240223,201200,2678523250,39200,39200,39200,39200,0
|
|
20240223,201100,2678523250,39200,39200,39200,39200,0
|
|
20240223,201000,2678523250,39200,39200,39200,39200,0
|
|
20240223,200900,2678523250,39200,39200,39200,39200,0
|
|
20240223,200800,2678523250,39200,39200,39200,39200,0
|
|
20240223,200700,2678523250,39200,39200,39200,39200,0
|
|
20240223,200600,2678523250,39200,39200,39200,39200,0
|
|
20240223,200500,2678523250,39200,39200,39200,39200,0
|
|
20240223,200400,2678523250,39200,39200,39200,39200,0
|
|
20240223,200300,2678523250,39200,39200,39200,39200,0
|
|
20240223,200200,2678523250,39200,39200,39200,39200,0
|
|
20240223,200100,2678523250,39200,39200,39200,39200,0
|
|
20240223,200000,2678523250,39200,39200,39200,39200,0
|
|
20240223,195900,2678523250,39200,39200,39200,39200,0
|
|
20240223,195800,2678523250,39200,39200,39200,39200,0
|
|
20240223,195700,2678523250,39200,39200,39200,39200,0
|
|
20240223,195600,2678523250,39200,39200,39200,39200,0
|
|
20240223,195500,2678523250,39200,39200,39200,39200,0
|
|
20240223,195400,2678523250,39200,39200,39200,39200,0
|
|
20240223,195300,2678523250,39200,39200,39200,39200,0
|
|
20240223,195200,2678523250,39200,39200,39200,39200,0
|
|
20240223,195100,2678523250,39200,39200,39200,39200,0
|
|
20240223,195000,2678523250,39200,39200,39200,39200,0
|
|
20240223,194900,2678523250,39200,39200,39200,39200,0
|
|
20240223,194800,2678523250,39200,39200,39200,39200,0
|
|
20240223,194700,2678523250,39200,39200,39200,39200,2703
|
|
20240223,194600,2678523250,39200,39200,39200,39200,0
|
|
20240223,194500,2678523250,39200,39200,39200,39200,0
|
|
20240223,194400,2678523250,39200,39200,39200,39200,0
|
|
20240223,194300,2678523250,39200,39200,39200,39200,0
|
|
20240223,194200,2678523250,39200,39200,39200,39200,0
|
|
20240223,194100,2678523250,39200,39200,39200,39200,0
|
|
20240223,194000,2678523250,39200,39200,39200,39200,0
|
|
20240223,193900,2678523250,39200,39200,39200,39200,0
|
|
20240223,193800,2678523250,39200,39200,39200,39200,0
|
|
20240223,193700,2678523250,39200,39200,39200,39200,0
|
|
20240223,193600,2678523250,39200,39200,39200,39200,0
|
|
20240223,193500,2678523250,39200,39200,39200,39200,0
|
|
20240223,193400,2678523250,39200,39200,39200,39200,0
|
|
20240223,193300,2678523250,39200,39200,39200,39200,0
|
|
20240223,193200,2678523250,39200,39200,39200,39200,0
|
|
20240223,193100,2678523250,39200,39200,39200,39200,0
|
|
20240223,193000,2678523250,39200,39200,39200,39200,0
|
|
20240223,192900,2678523250,39200,39200,39200,39200,0
|
|
20240223,192800,2678523250,39200,39200,39200,39200,0
|
|
20240223,192700,2678523250,39200,39200,39200,39200,0
|
|
20240223,192600,2678523250,39200,39200,39200,39200,0
|
|
20240223,192500,2678523250,39200,39200,39200,39200,0
|
|
20240223,192400,2678523250,39200,39200,39200,39200,0
|
|
20240223,192300,2678523250,39200,39200,39200,39200,0
|
|
20240223,192200,2678523250,39200,39200,39200,39200,0
|
|
20240223,192100,2678523250,39200,39200,39200,39200,0
|
|
20240223,192000,2678523250,39200,39200,39200,39200,0
|
|
20240223,191900,2678523250,39200,39200,39200,39200,0
|
|
20240223,191800,2678523250,39200,39200,39200,39200,0
|
|
20240223,191700,2678523250,39200,39200,39200,39200,2703
|
|
20240223,191600,2678523250,39200,39200,39200,39200,0
|
|
20240223,191500,2678523250,39200,39200,39200,39200,0
|
|
20240223,191400,2678523250,39200,39200,39200,39200,0
|
|
20240223,191300,2678523250,39200,39200,39200,39200,0
|
|
20240223,191200,2678523250,39200,39200,39200,39200,0
|
|
20240223,191100,2678523250,39200,39200,39200,39200,0
|
|
20240223,191000,2678523250,39200,39200,39200,39200,0
|
|
20240223,190900,2678523250,39200,39200,39200,39200,0
|
|
20240223,190800,2678523250,39200,39200,39200,39200,0
|
|
20240223,190700,2678523250,39200,39200,39200,39200,0
|
|
20240223,190600,2678523250,39200,39200,39200,39200,0
|
|
20240223,190500,2678523250,39200,39200,39200,39200,0
|
|
20240223,190400,2678523250,39200,39200,39200,39200,0
|
|
20240223,190300,2678523250,39200,39200,39200,39200,0
|
|
20240223,190200,2678523250,39200,39200,39200,39200,0
|
|
20240223,190100,2678523250,39200,39200,39200,39200,0
|
|
20240223,190000,2678523250,39200,39200,39200,39200,0
|
|
20240223,185900,2678523250,39200,39200,39200,39200,0
|
|
20240223,185800,2678523250,39200,39200,39200,39200,0
|
|
20240223,185700,2678523250,39200,39200,39200,39200,0
|
|
20240223,185600,2678523250,39200,39200,39200,39200,0
|
|
20240223,185500,2678523250,39200,39200,39200,39200,0
|
|
20240223,185400,2678523250,39200,39200,39200,39200,0
|
|
20240223,185300,2678523250,39200,39200,39200,39200,0
|
|
20240223,185200,2678523250,39200,39200,39200,39200,0
|
|
20240223,185100,2678523250,39200,39200,39200,39200,0
|
|
20240223,185000,2678523250,39200,39200,39200,39200,0
|
|
20240223,184900,2678523250,39200,39200,39200,39200,0
|
|
20240223,184800,2678523250,39200,39200,39200,39200,0
|
|
20240223,184700,2678523250,39200,39200,39200,39200,2703
|
|
20240223,184600,2678523250,39200,39200,39200,39200,0
|
|
20240223,184500,2678523250,39200,39200,39200,39200,0
|
|
20240223,184400,2678523250,39200,39200,39200,39200,0
|
|
20240223,184300,2678523250,39200,39200,39200,39200,0
|
|
20240223,184200,2678523250,39200,39200,39200,39200,0
|
|
20240223,184100,2678523250,39200,39200,39200,39200,0
|
|
20240223,184000,2678523250,39200,39200,39200,39200,0
|
|
20240223,183900,2678523250,39200,39200,39200,39200,0
|
|
20240223,183800,2678523250,39200,39200,39200,39200,0
|
|
20240223,183700,2678523250,39200,39200,39200,39200,0
|
|
20240223,183600,2678523250,39200,39200,39200,39200,0
|
|
20240223,183500,2678523250,39200,39200,39200,39200,0
|
|
20240223,183400,2678523250,39200,39200,39200,39200,0
|
|
20240223,183300,2678523250,39200,39200,39200,39200,0
|
|
20240223,183200,2678523250,39200,39200,39200,39200,0
|
|
20240223,183100,2678523250,39200,39200,39200,39200,0
|
|
20240223,183000,2678523250,39200,39200,39200,39200,0
|
|
20240223,182900,2678523250,39200,39200,39200,39200,0
|
|
20240223,182800,2678523250,39200,39200,39200,39200,0
|
|
20240223,182700,2678523250,39200,39200,39200,39200,0
|
|
20240223,182600,2678523250,39200,39200,39200,39200,0
|
|
20240223,182500,2678523250,39200,39200,39200,39200,0
|
|
20240223,182400,2678523250,39200,39200,39200,39200,0
|
|
20240223,182300,2678523250,39200,39200,39200,39200,0
|
|
20240223,182200,2678523250,39200,39200,39200,39200,0
|
|
20240223,182100,2678523250,39200,39200,39200,39200,0
|
|
20240223,182000,2678523250,39200,39200,39200,39200,0
|
|
20240223,181900,2678523250,39200,39200,39200,39200,0
|
|
20240223,181800,2678523250,39200,39200,39200,39200,0
|
|
20240223,181700,2678523250,39200,39200,39200,39200,2703
|
|
20240223,181600,2678523250,39200,39200,39200,39200,0
|
|
20240223,181500,2678523250,39200,39200,39200,39200,0
|
|
20240223,181400,2678523250,39200,39200,39200,39200,0
|
|
20240223,181300,2678523250,39200,39200,39200,39200,0
|
|
20240223,181200,2678523250,39200,39200,39200,39200,0
|
|
20240223,181100,2678523250,39200,39200,39200,39200,0
|
|
20240223,181000,2678523250,39200,39200,39200,39200,0
|
|
20240223,180900,2678523250,39200,39200,39200,39200,0
|
|
20240223,180800,2678523250,39200,39200,39200,39200,0
|
|
20240223,180700,2678523250,39200,39200,39200,39200,0
|
|
20240223,180600,2678523250,39200,39200,39200,39200,0
|
|
20240223,180500,2678523250,39200,39200,39200,39200,0
|
|
20240223,180400,2678523250,39200,39200,39200,39200,0
|
|
20240223,180300,2678523250,39200,39200,39200,39200,0
|
|
20240223,180200,2678523250,39200,39200,39200,39200,0
|
|
20240223,180100,2678523250,39200,39200,39200,39200,0
|
|
20240223,180000,2678523250,39200,39200,39200,39200,0
|
|
20240223,175900,2678523250,39200,39200,39200,39200,0
|
|
20240223,175800,2678523250,39200,39200,39200,39200,0
|
|
20240223,175700,2678523250,39200,39200,39200,39200,0
|
|
20240223,175600,2678523250,39200,39200,39200,39200,0
|
|
20240223,175500,2678523250,39200,39200,39200,39200,0
|
|
20240223,175400,2678523250,39200,39200,39200,39200,0
|
|
20240223,175300,2678523250,39200,39200,39200,39200,0
|
|
20240223,175200,2678523250,39200,39200,39200,39200,0
|
|
20240223,175100,2678523250,39200,39200,39200,39200,0
|
|
20240223,175000,2678523250,39200,39200,39200,39200,0
|
|
20240223,174900,2678523250,39200,39200,39200,39200,0
|
|
20240223,174800,2678523250,39200,39200,39200,39200,0
|
|
20240223,174700,2678523250,39200,39200,39200,39200,2703
|
|
20240223,174600,2678523250,39200,39200,39200,39200,0
|
|
20240223,174500,2678523250,39200,39200,39200,39200,0
|
|
20240223,174400,2678523250,39200,39200,39200,39200,0
|
|
20240223,174300,2678523250,39200,39200,39200,39200,0
|
|
20240223,174200,2678523250,39200,39200,39200,39200,0
|
|
20240223,174100,2678523250,39200,39200,39200,39200,0
|
|
20240223,174000,2678523250,39200,39200,39200,39200,0
|
|
20240223,173900,2678523250,39200,39200,39200,39200,0
|
|
20240223,173800,2678523250,39200,39200,39200,39200,0
|
|
20240223,173700,2678523250,39200,39200,39200,39200,0
|
|
20240223,173600,2678523250,39200,39200,39200,39200,0
|
|
20240223,173500,2678523250,39200,39200,39200,39200,0
|
|
20240223,173400,2678523250,39200,39200,39200,39200,0
|
|
20240223,173300,2678523250,39200,39200,39200,39200,0
|
|
20240223,173200,2678523250,39200,39200,39200,39200,0
|
|
20240223,173100,2678523250,39200,39200,39200,39200,0
|
|
20240223,173000,2678523250,39200,39200,39200,39200,0
|
|
20240223,172900,2678523250,39200,39200,39200,39200,0
|
|
20240223,172800,2678523250,39200,39200,39200,39200,0
|
|
20240223,172700,2678523250,39200,39200,39200,39200,0
|
|
20240223,172600,2678523250,39200,39200,39200,39200,0
|
|
20240223,172500,2678523250,39200,39200,39200,39200,0
|
|
20240223,172400,2678523250,39200,39200,39200,39200,0
|
|
20240223,172300,2678523250,39200,39200,39200,39200,0
|
|
20240223,172200,2678523250,39200,39200,39200,39200,0
|
|
20240223,172100,2678523250,39200,39200,39200,39200,0
|
|
20240223,172000,2678523250,39200,39200,39200,39200,0
|
|
20240223,171900,2678523250,39200,39200,39200,39200,0
|
|
20240223,171800,2678523250,39200,39200,39200,39200,0
|
|
20240223,171700,2678523250,39200,39200,39200,39200,2703
|
|
20240223,171600,2678523250,39200,39200,39200,39200,0
|
|
20240223,171500,2678523250,39200,39200,39200,39200,0
|
|
20240223,171400,2678523250,39200,39200,39200,39200,0
|
|
20240223,171300,2678523250,39200,39200,39200,39200,0
|
|
20240223,171200,2678523250,39200,39200,39200,39200,0
|
|
20240223,171100,2678523250,39200,39200,39200,39200,0
|
|
20240223,171000,2678523250,39200,39200,39200,39200,0
|
|
20240223,170900,2678523250,39200,39200,39200,39200,0
|
|
20240223,170800,2678523250,39200,39200,39200,39200,0
|
|
20240223,170700,2678523250,39200,39200,39200,39200,0
|
|
20240223,170600,2678523250,39200,39200,39200,39200,0
|
|
20240223,170500,2678523250,39200,39200,39200,39200,0
|
|
20240223,170400,2678523250,39200,39200,39200,39200,0
|
|
20240223,170300,2678523250,39200,39200,39200,39200,0
|
|
20240223,170200,2678523250,39200,39200,39200,39200,0
|
|
20240223,170100,2678523250,39200,39200,39200,39200,0
|
|
20240223,170000,2678523250,39200,39200,39200,39200,0
|
|
20240223,165900,2678523250,39200,39200,39200,39200,0
|
|
20240223,165800,2678523250,39200,39200,39200,39200,0
|
|
20240223,165700,2678523250,39200,39200,39200,39200,0
|
|
20240223,165600,2678523250,39200,39200,39200,39200,0
|
|
20240223,165500,2678523250,39200,39200,39200,39200,0
|
|
20240223,165400,2678523250,39200,39200,39200,39200,0
|
|
20240223,165300,2678523250,39200,39200,39200,39200,0
|
|
20240223,165200,2678523250,39200,39200,39200,39200,0
|
|
20240223,165100,2678523250,39200,39200,39200,39200,0
|
|
20240223,165000,2678523250,39200,39200,39200,39200,0
|
|
20240223,164900,2678523250,39200,39200,39200,39200,0
|
|
20240223,164800,2678523250,39200,39200,39200,39200,0
|
|
20240223,164700,2678523250,39200,39200,39200,39200,2703
|
|
20240223,164600,2678523250,39200,39200,39200,39200,0
|
|
20240223,164500,2678523250,39200,39200,39200,39200,0
|
|
20240223,164400,2678523250,39200,39200,39200,39200,0
|
|
20240223,164300,2678523250,39200,39200,39200,39200,0
|
|
20240223,164200,2678523250,39200,39200,39200,39200,0
|
|
20240223,164100,2678523250,39200,39200,39200,39200,0
|
|
20240223,164000,2678523250,39200,39200,39200,39200,0
|
|
20240223,163900,2678523250,39200,39200,39200,39200,0
|
|
20240223,163800,2678523250,39200,39200,39200,39200,0
|
|
20240223,163700,2678523250,39200,39200,39200,39200,0
|
|
20240223,163600,2678523250,39200,39200,39200,39200,0
|
|
20240223,163500,2678523250,39200,39200,39200,39200,0
|
|
20240223,163400,2678523250,39200,39200,39200,39200,0
|
|
20240223,163300,2678523250,39200,39200,39200,39200,0
|
|
20240223,163200,2678523250,39200,39200,39200,39200,0
|
|
20240223,163100,2678523250,39200,39200,39200,39200,0
|
|
20240223,163000,2678523250,39200,39200,39200,39200,0
|
|
20240223,162900,2678523250,39200,39200,39200,39200,0
|
|
20240223,162800,2678523250,39200,39200,39200,39200,0
|
|
20240223,162700,2678523250,39200,39200,39200,39200,0
|
|
20240223,162600,2678523250,39200,39200,39200,39200,0
|
|
20240223,162500,2678523250,39200,39200,39200,39200,0
|
|
20240223,162400,2678523250,39200,39200,39200,39200,0
|
|
20240223,162300,2678523250,39200,39200,39200,39200,0
|
|
20240223,162200,2678523250,39200,39200,39200,39200,0
|
|
20240223,162100,2678523250,39200,39200,39200,39200,0
|
|
20240223,162000,2678523250,39200,39200,39200,39200,0
|
|
20240223,161900,2678523250,39200,39200,39200,39200,0
|
|
20240223,161800,2678523250,39200,39200,39200,39200,0
|
|
20240223,161700,2678523250,39200,39200,39200,39200,2703
|
|
20240223,161600,2678523250,39200,39200,39200,39200,0
|
|
20240223,161500,2678523250,39200,39200,39200,39200,0
|
|
20240223,161400,2678523250,39200,39200,39200,39200,0
|
|
20240223,161300,2678523250,39200,39200,39200,39200,0
|
|
20240223,161200,2678523250,39200,39200,39200,39200,0
|
|
20240223,161100,2678523250,39200,39200,39200,39200,0
|
|
20240223,161000,2678523250,39200,39200,39200,39200,0
|
|
20240223,160900,2678523250,39200,39200,39200,39200,0
|
|
20240223,160800,2678523250,39200,39200,39200,39200,0
|
|
20240223,160700,2678523250,39200,39200,39200,39200,0
|
|
20240223,160600,2678523250,39200,39200,39200,39200,0
|
|
20240223,160500,2678523250,39200,39200,39200,39200,0
|
|
20240223,160400,2678523250,39200,39200,39200,39200,0
|
|
20240223,160300,2678523250,39200,39200,39200,39200,0
|
|
20240223,160200,2678523250,39200,39200,39200,39200,0
|
|
20240223,160100,2678523250,39200,39200,39200,39200,0
|
|
20240223,160000,2678523250,39200,39200,39200,39200,0
|
|
20240223,155900,2678523250,39200,39200,39200,39200,0
|
|
20240223,155800,2678523250,39200,39200,39200,39200,0
|
|
20240223,155700,2678523250,39200,39200,39200,39200,0
|
|
20240223,155600,2678523250,39200,39200,39200,39200,0
|
|
20240223,155500,2678523250,39200,39200,39200,39200,0
|
|
20240223,155400,2678523250,39200,39200,39200,39200,0
|
|
20240223,155300,2678523250,39200,39200,39200,39200,0
|
|
20240223,155200,2678523250,39200,39200,39200,39200,0
|
|
20240223,155100,2678523250,39200,39200,39200,39200,0
|
|
20240223,155000,2678523250,39200,39200,39200,39200,0
|
|
20240223,154900,2678523250,39200,39200,39200,39200,0
|
|
20240223,154800,2678523250,39200,39200,39200,39200,0
|
|
20240223,154700,2678523250,39200,39200,39200,39200,2703
|
|
20240223,154600,2678523250,39200,39200,39200,39200,0
|
|
20240223,154500,2678523250,39200,39200,39200,39200,0
|
|
20240223,154400,2678523250,39200,39200,39200,39200,0
|
|
20240223,154300,2678523250,39200,39200,39200,39200,0
|
|
20240223,154200,2678523250,39200,39200,39200,39200,0
|
|
20240223,154100,2678523250,39200,39200,39200,39200,0
|
|
20240223,154000,2678523250,39200,39200,39200,39200,0
|
|
20240223,153900,2678523250,39200,39200,39200,39200,0
|
|
20240223,153800,2678523250,39200,39200,39200,39200,0
|
|
20240223,153700,2678523250,39200,39200,39200,39200,0
|
|
20240223,153600,2678523250,39200,39200,39200,39200,0
|
|
20240223,153500,2678523250,39200,39200,39200,39200,0
|
|
20240223,153400,2678523250,39200,39200,39200,39200,0
|
|
20240223,153300,2678523250,39200,39200,39200,39200,0
|
|
20240223,153200,2678523250,39200,39200,39200,39200,0
|
|
20240223,153100,2678523250,39200,39200,39200,39200,0
|
|
20240223,153000,2678523250,39200,39200,39200,39200,2703
|
|
20240223,152900,2572565650,39200,39200,39200,39200,0
|
|
20240223,152800,2572565650,39200,39200,39200,39200,0
|
|
20240223,152700,2572565650,39200,39200,39200,39200,0
|
|
20240223,152600,2572565650,39200,39200,39200,39200,0
|
|
20240223,152500,2572565650,39200,39200,39200,39200,0
|
|
20240223,152400,2572565650,39200,39200,39200,39200,0
|
|
20240223,152300,2572565650,39200,39200,39200,39200,0
|
|
20240223,152200,2572565650,39200,39200,39200,39200,0
|
|
20240223,152100,2572565650,39200,39200,39200,39200,0
|
|
20240223,152000,2572565650,39200,39200,39200,39200,0
|
|
20240223,151900,2572565650,39200,39350,39350,39150,123
|
|
20240223,151800,2567732950,39350,39350,39350,39300,33
|
|
20240223,151700,2566434950,39350,39350,39350,39300,124
|
|
20240223,151600,2561555650,39350,39350,39350,39300,134
|
|
20240223,151500,2556282950,39350,39300,39350,39300,147
|
|
20240223,151400,2550499350,39300,39300,39350,39300,167
|
|
20240223,151300,2543930300,39350,39350,39350,39300,185
|
|
20240223,151200,2536650600,39350,39350,39350,39300,151
|
|
20240223,151100,2530708850,39350,39300,39350,39300,93
|
|
20240223,151000,2527051550,39300,39300,39350,39250,121
|
|
20240223,150900,2522296900,39350,39300,39350,39300,161
|
|
20240223,150800,2515963100,39350,39300,39350,39300,126
|
|
20240223,150700,2511005100,39300,39300,39350,39200,1596
|
|
20240223,150600,2448421450,39300,39350,39350,39300,113
|
|
20240223,150500,2443979650,39350,39300,39350,39300,156
|
|
20240223,150400,2437841650,39300,39300,39350,39250,400
|
|
20240223,150300,2422113100,39300,39350,39350,39300,104
|
|
20240223,150200,2418024950,39350,39300,39350,39300,150
|
|
20240223,150100,2412122600,39350,39350,39350,39350,181
|
|
20240223,150000,2405000250,39400,39300,39400,39300,345
|
|
20240223,145900,2391417300,39300,39400,39400,39300,145
|
|
20240223,145800,2385711800,39400,39400,39400,39300,124
|
|
20240223,145700,2380826350,39350,39350,39400,39300,182
|
|
20240223,145600,2373661500,39350,39400,39400,39350,192
|
|
20240223,145500,2366103800,39400,39300,39400,39300,147
|
|
20240223,145400,2360314350,39300,39300,39350,39250,164
|
|
20240223,145300,2353861500,39300,39300,39350,39300,158
|
|
20240223,145200,2347645900,39350,39300,39400,39300,146
|
|
20240223,145100,2341896750,39400,39300,39400,39300,171
|
|
20240223,145000,2335169550,39300,39300,39300,39300,123
|
|
20240223,144900,2330335650,39300,39400,39400,39300,139
|
|
20240223,144800,2324862550,39400,39350,39400,39300,336
|
|
20240223,144700,2311641500,39350,39350,39350,39300,178
|
|
20240223,144600,2304637550,39350,39350,39350,39250,58
|
|
20240223,144500,2302357750,39350,39350,39400,39350,106
|
|
20240223,144400,2298186450,39350,39350,39400,39350,351
|
|
20240223,144300,2284358150,39300,39350,39400,39300,194
|
|
20240223,144200,2276723800,39400,39350,39400,39350,53
|
|
20240223,144100,2274638000,39350,39300,39350,39300,201
|
|
20240223,144000,2266729800,39350,39350,39350,39300,727
|
|
20240223,143900,2238123900,39350,39350,39400,39300,132
|
|
20240223,143800,2232925050,39300,39300,39350,39300,163
|
|
20240223,143700,2226512900,39300,39350,39400,39300,146
|
|
20240223,143600,2220763300,39350,39300,39350,39250,230
|
|
20240223,143500,2211718550,39300,39350,39350,39300,198
|
|
20240223,143400,2203927900,39350,39350,39350,39350,36
|
|
20240223,143300,2202511300,39350,39350,39400,39350,178
|
|
20240223,143200,2195506000,39350,39450,39450,39350,158
|
|
20240223,143100,2189281000,39400,39400,39450,39350,180
|
|
20240223,143000,2182181200,39350,39400,39450,39350,147
|
|
20240223,142900,2176383350,39400,39400,39450,39350,183
|
|
20240223,142800,2169168000,39400,39350,39400,39350,101
|
|
20240223,142700,2165190250,39350,39400,39400,39300,161
|
|
20240223,142600,2158850000,39400,39450,39450,39400,129
|
|
20240223,142500,2153761450,39450,39400,39450,39400,177
|
|
20240223,142400,2146779100,39400,39450,39450,39400,179
|
|
20240223,142300,2139720050,39450,39350,39450,39350,70
|
|
20240223,142200,2136961350,39400,39450,39450,39350,325
|
|
20240223,142100,2124153900,39450,39450,39450,39400,473
|
|
20240223,142000,2105494300,39450,39450,39450,39400,162
|
|
20240223,141900,2099103750,39450,39450,39450,39400,37
|
|
20240223,141800,2097644200,39450,39400,39450,39400,197
|
|
20240223,141700,2089873300,39450,39400,39450,39400,290
|
|
20240223,141600,2078440750,39400,39350,39400,39350,140
|
|
20240223,141500,2072925250,39400,39400,39400,39350,192
|
|
20240223,141400,2065360750,39350,39400,39400,39350,145
|
|
20240223,141300,2059647950,39400,39400,39400,39400,164
|
|
20240223,141200,2053186350,39400,39400,39400,39400,84
|
|
20240223,141100,2049876750,39400,39350,39400,39300,219
|
|
20240223,141000,2041253400,39350,39350,39350,39350,124
|
|
20240223,140900,2036374000,39350,39300,39350,39300,196
|
|
20240223,140800,2028661500,39350,39350,39350,39350,134
|
|
20240223,140700,2023388600,39350,39300,39350,39300,131
|
|
20240223,140600,2018234000,39350,39350,39350,39300,279
|
|
20240223,140500,2007255650,39350,39350,39350,39350,14
|
|
20240223,140400,2006704750,39350,39350,39350,39300,150
|
|
20240223,140300,2000802350,39350,39350,39350,39250,274
|
|
20240223,140200,1990038100,39350,39350,39350,39350,172
|
|
20240223,140100,1983269900,39350,39400,39400,39350,202
|
|
20240223,140000,1975320900,39400,39400,39400,39350,116
|
|
20240223,135900,1970750550,39400,39400,39400,39350,202
|
|
20240223,135800,1962791900,39400,39400,39400,39350,35
|
|
20240223,135700,1961412950,39400,39350,39400,39350,154
|
|
20240223,135600,1955352600,39350,39300,39350,39300,193
|
|
20240223,135500,1947758550,39350,39350,39350,39300,140
|
|
20240223,135400,1942249750,39350,39350,39350,39350,333
|
|
20240223,135300,1929146200,39350,39300,39350,39300,111
|
|
20240223,135200,1924783050,39300,39300,39300,39250,138
|
|
20240223,135100,1919359800,39300,39250,39300,39250,134
|
|
20240223,135000,1914093700,39300,39350,39350,39300,261
|
|
20240223,134900,1903834600,39350,39350,39350,39300,184
|
|
20240223,134800,1896594900,39300,39350,39350,39300,136
|
|
20240223,134700,1891243750,39350,39300,39350,39300,149
|
|
20240223,134600,1885380700,39300,39300,39300,39300,191
|
|
20240223,134500,1877874400,39300,39300,39300,39250,259
|
|
20240223,134400,1867698750,39300,39300,39300,39250,118
|
|
20240223,134300,1863061550,39300,39300,39300,39250,92
|
|
20240223,134200,1859446000,39300,39300,39300,39250,139
|
|
20240223,134100,1853983400,39300,39250,39300,39250,113
|
|
20240223,134000,1849547950,39300,39250,39300,39250,213
|
|
20240223,133900,1841180700,39300,39250,39300,39250,254
|
|
20240223,133800,1831204400,39250,39250,39300,39200,275
|
|
20240223,133700,1820409300,39300,39250,39300,39250,197
|
|
20240223,133600,1812671600,39300,39300,39300,39250,264
|
|
20240223,133500,1802301600,39300,39250,39300,39250,138
|
|
20240223,133400,1796878250,39300,39300,39300,39200,231
|
|
20240223,133300,1787810250,39250,39300,39300,39250,158
|
|
20240223,133200,1781602000,39250,39250,39300,39250,204
|
|
20240223,133100,1773594100,39250,39250,39300,39200,229
|
|
20240223,133000,1764600200,39300,39250,39300,39250,202
|
|
20240223,132900,1756671450,39250,39300,39300,39250,181
|
|
20240223,132800,1749558350,39300,39300,39300,39250,543
|
|
20240223,132700,1728239600,39300,39250,39300,39200,678
|
|
20240223,132600,1701623850,39250,39200,39250,39200,367
|
|
20240223,132500,1687225650,39250,39200,39250,39200,1100
|
|
20240223,132400,1644064900,39200,39150,39200,39150,412
|
|
20240223,132300,1627922650,39150,39150,39150,39150,109
|
|
20240223,132200,1623655300,39100,39100,39150,39100,105
|
|
20240223,132100,1619545300,39100,39100,39100,39100,47
|
|
20240223,132000,1617707600,39100,39100,39100,39050,61
|
|
20240223,131900,1615322550,39100,39100,39100,39100,0
|
|
20240223,131800,1615322550,39100,39150,39150,39000,55
|
|
20240223,131700,1613173350,39100,39050,39100,39000,88
|
|
20240223,131600,1609734850,39100,39100,39100,39050,75
|
|
20240223,131500,1606802400,39150,39100,39150,39100,26
|
|
20240223,131400,1605785450,39100,39150,39150,39100,88
|
|
20240223,131300,1602341950,39150,39150,39150,39150,23
|
|
20240223,131200,1601441500,39150,39150,39150,39150,7
|
|
20240223,131100,1601167450,39100,39100,39100,39050,63
|
|
20240223,131000,1598704350,39100,39150,39150,39100,25
|
|
20240223,130900,1597725850,39150,39150,39150,39150,7
|
|
20240223,130800,1597451800,39150,39150,39150,39150,97
|
|
20240223,130700,1593654250,39150,39150,39150,39100,66
|
|
20240223,130600,1591070500,39150,39100,39150,39100,33
|
|
20240223,130500,1589779450,39100,39000,39100,39000,133
|
|
20240223,130400,1584586000,39050,39050,39050,39050,54
|
|
20240223,130300,1582477300,39050,39050,39050,39000,37
|
|
20240223,130200,1581032600,39050,39050,39050,39000,25
|
|
20240223,130100,1580056400,39000,39000,39050,38950,160
|
|
20240223,130000,1573816750,39050,39050,39050,39050,26
|
|
20240223,125900,1572801450,39050,39000,39050,39000,247
|
|
20240223,125800,1563167850,39050,39050,39050,39000,71
|
|
20240223,125700,1560395350,39050,39050,39050,39050,34
|
|
20240223,125600,1559067650,39000,39050,39050,39000,77
|
|
20240223,125500,1556061800,39050,39050,39050,39050,96
|
|
20240223,125400,1552313000,39050,39050,39050,39050,20
|
|
20240223,125300,1551532000,39000,39050,39050,39000,26
|
|
20240223,125200,1550517550,39000,39050,39050,39000,31
|
|
20240223,125100,1549307450,39050,39050,39050,39000,119
|
|
20240223,125000,1544663000,39050,39050,39050,39050,19
|
|
20240223,124900,1543921050,39050,39050,39050,39050,22
|
|
20240223,124800,1543061950,39000,39050,39050,39000,64
|
|
20240223,124700,1540562900,39050,39050,39050,39050,25
|
|
20240223,124600,1539586650,39050,39000,39050,39000,28
|
|
20240223,124500,1538493350,39050,39000,39050,39000,70
|
|
20240223,124400,1535760650,39050,39050,39050,39000,39
|
|
20240223,124300,1534237900,39050,39050,39050,39050,9
|
|
20240223,124200,1533886450,39050,39050,39050,39050,70
|
|
20240223,124100,1531152950,39050,39000,39050,39000,29
|
|
20240223,124000,1530020650,39050,39050,39050,39000,51
|
|
20240223,123900,1528031150,39050,39100,39100,39000,901
|
|
20240223,123800,1492863550,39100,39150,39150,39100,196
|
|
20240223,123700,1485198850,39100,39150,39150,39100,15
|
|
20240223,123600,1484612250,39150,39150,39150,39150,25
|
|
20240223,123500,1483633500,39100,39100,39150,39100,98
|
|
20240223,123400,1479799000,39100,39100,39100,39050,35
|
|
20240223,123300,1478430550,39100,39150,39150,39100,28
|
|
20240223,123200,1477334450,39150,39100,39150,39100,127
|
|
20240223,123100,1472366050,39150,39150,39150,39150,30
|
|
20240223,123000,1471191550,39150,39150,39150,39100,33
|
|
20240223,122900,1469899650,39100,39150,39150,39100,66
|
|
20240223,122800,1467316150,39150,39150,39150,39150,22
|
|
20240223,122700,1466454850,39100,39150,39150,39100,9
|
|
20240223,122600,1466102600,39150,39100,39150,39100,20
|
|
20240223,122500,1465319750,39150,39200,39200,39150,90
|
|
20240223,122400,1461793300,39100,39100,39100,39100,1
|
|
20240223,122300,1461754200,39200,39150,39200,39150,26
|
|
20240223,122200,1460735950,39200,39200,39200,39100,77
|
|
20240223,122100,1457717800,39200,39200,39200,39100,11
|
|
20240223,122000,1457286700,39200,39150,39200,39150,27
|
|
20240223,121900,1456229250,39200,39200,39200,39200,54
|
|
20240223,121800,1454112450,39150,39200,39200,39100,50
|
|
20240223,121700,1452155100,39200,39200,39200,39200,5
|
|
20240223,121600,1451959100,39150,39150,39150,39150,59
|
|
20240223,121500,1449649250,39150,39150,39150,39150,25
|
|
20240223,121400,1448670500,39100,39200,39200,39100,33
|
|
20240223,121300,1447378350,39100,39150,39150,39100,55
|
|
20240223,121200,1445225150,39150,39150,39150,39150,21
|
|
20240223,121100,1444403000,39100,39100,39100,39100,39
|
|
20240223,121000,1442878100,39150,39150,39200,39150,25
|
|
20240223,120900,1441899000,39150,39150,39150,39150,77
|
|
20240223,120800,1438884450,39150,39150,39150,39150,11
|
|
20240223,120700,1438453800,39150,39150,39200,39150,199
|
|
20240223,120600,1430662550,39200,39200,39200,39200,75
|
|
20240223,120500,1427722550,39200,39150,39200,39150,15
|
|
20240223,120400,1427135050,39150,39200,39200,39150,62
|
|
20240223,120300,1424707450,39150,39100,39150,39100,28
|
|
20240223,120200,1423611300,39150,39150,39150,39150,25
|
|
20240223,120100,1422632550,39150,39200,39200,39150,32
|
|
20240223,120000,1421378650,39200,39200,39200,39150,79
|
|
20240223,115900,1418282850,39200,39150,39200,39150,56
|
|
20240223,115800,1416089350,39150,39200,39200,39150,228
|
|
20240223,115700,1407152600,39200,39200,39200,39200,43
|
|
20240223,115600,1405467000,39200,39200,39200,39150,84
|
|
20240223,115500,1402174350,39150,39200,39200,39150,17
|
|
20240223,115400,1401508350,39200,39150,39200,39150,37
|
|
20240223,115300,1400058250,39200,39200,39200,39150,77
|
|
20240223,115200,1397039900,39200,39150,39200,39150,14
|
|
20240223,115100,1396491250,39200,39200,39200,39200,29
|
|
20240223,115000,1395354450,39200,39200,39200,39200,67
|
|
20240223,114900,1392728050,39200,39150,39200,39150,79
|
|
20240223,114800,1389634400,39100,39150,39150,39100,33
|
|
20240223,114700,1388342600,39150,39100,39150,39100,64
|
|
20240223,114600,1385837050,39150,39150,39150,39100,38
|
|
20240223,114500,1384349950,39100,39100,39150,39100,34
|
|
20240223,114400,1383019350,39100,39150,39150,39100,69
|
|
20240223,114300,1380318150,39150,39100,39150,39100,39
|
|
20240223,114200,1378791750,39150,39150,39150,39150,10
|
|
20240223,114100,1378400250,39150,39100,39150,39100,37
|
|
20240223,114000,1376951850,39150,39150,39150,39100,94
|
|
20240223,113900,1373272250,39150,39150,39150,39150,10
|
|
20240223,113800,1372880750,39150,39050,39150,39050,11
|
|
20240223,113700,1372450200,39100,39150,39150,39100,90
|
|
20240223,113600,1368927400,39150,39100,39150,39100,17
|
|
20240223,113500,1368262000,39150,39150,39150,39150,30
|
|
20240223,113400,1367087500,39100,39050,39150,39050,69
|
|
20240223,113300,1364390150,39100,39150,39150,39100,34
|
|
20240223,113200,1363060500,39150,39100,39150,39100,17
|
|
20240223,113100,1362395350,39150,39100,39150,39050,90
|
|
20240223,113000,1358876100,39100,39100,39100,39050,306
|
|
20240223,112900,1346911600,39100,39150,39150,39100,28
|
|
20240223,112800,1345815700,39100,39100,39150,39100,51
|
|
20240223,112700,1343820700,39150,39100,39150,39100,125
|
|
20240223,112600,1338929400,39150,39100,39150,39100,191
|
|
20240223,112500,1331460750,39150,39150,39150,39100,42
|
|
20240223,112400,1329816950,39150,39150,39150,39150,77
|
|
20240223,112300,1326802400,39150,39150,39150,39150,12
|
|
20240223,112200,1326332600,39150,39150,39150,39100,31
|
|
20240223,112100,1325119100,39150,39150,39150,39150,85
|
|
20240223,112000,1321791350,39100,39150,39150,39100,21
|
|
20240223,111900,1320969750,39150,39100,39150,39100,43
|
|
20240223,111800,1319287400,39100,39150,39150,39100,230
|
|
20240223,111700,1310283250,39150,39200,39200,39150,40
|
|
20240223,111600,1308715800,39200,39200,39200,39200,26
|
|
20240223,111500,1307696600,39200,39200,39200,39200,15
|
|
20240223,111400,1307108600,39200,39200,39200,39150,84
|
|
20240223,111300,1303815950,39200,39150,39200,39150,20
|
|
20240223,111200,1303032500,39200,39200,39200,39150,18
|
|
20240223,111100,1302327100,39200,39150,39200,39150,75
|
|
20240223,111000,1299387300,39200,39200,39200,39200,12
|
|
20240223,110900,1298916900,39200,39150,39200,39100,389
|
|
20240223,110800,1283687200,39150,39150,39150,39100,156
|
|
20240223,110700,1277580200,39150,39100,39150,39100,24
|
|
20240223,110600,1276641250,39150,39150,39150,39150,19
|
|
20240223,110500,1275897400,39150,39150,39150,39150,98
|
|
20240223,110400,1272060700,39150,39150,39150,39150,57
|
|
20240223,110300,1269829150,39100,39200,39200,39050,270
|
|
20240223,110200,1259271550,39150,39150,39150,39100,141
|
|
20240223,110100,1253751450,39100,39150,39150,39100,36
|
|
20240223,110000,1252342450,39150,39150,39200,39150,30
|
|
20240223,105900,1251166850,39150,39200,39250,39150,178
|
|
20240223,105800,1244196150,39200,39150,39250,39150,71
|
|
20240223,105700,1241410500,39250,39250,39250,39150,52
|
|
20240223,105600,1239372550,39250,39300,39300,39200,30
|
|
20240223,105500,1238194850,39200,39150,39300,39150,67
|
|
20240223,105400,1235565300,39150,39150,39250,39150,29
|
|
20240223,105300,1234427650,39250,39300,39300,39100,69
|
|
20240223,105200,1231727250,39100,39100,39300,39100,127
|
|
20240223,105100,1226748450,39100,39300,39300,39100,453
|
|
20240223,105000,1209000450,39300,39300,39350,39300,32
|
|
20240223,104900,1207741600,39300,39350,39350,39300,71
|
|
20240223,104800,1204947950,39300,39350,39350,39300,15
|
|
20240223,104700,1204357950,39350,39300,39350,39300,30
|
|
20240223,104600,1203177500,39350,39350,39350,39350,129
|
|
20240223,104500,1198101350,39400,39250,39400,39200,323
|
|
20240223,104400,1185392600,39400,39400,39400,39300,192
|
|
20240223,104300,1177837150,39400,39400,39400,39400,31
|
|
20240223,104200,1176615750,39350,39250,39350,39200,92
|
|
20240223,104100,1172999700,39400,39350,39400,39300,196
|
|
20240223,104000,1165292950,39350,39350,39400,39300,97
|
|
20240223,103900,1161476900,39400,39300,39400,39300,119
|
|
20240223,103800,1156792150,39300,39350,39400,39300,93
|
|
20240223,103700,1153133500,39400,39400,39400,39350,52
|
|
20240223,103600,1151087100,39350,39200,39400,39200,76
|
|
20240223,103500,1148100750,39350,39400,39400,39200,31
|
|
20240223,103400,1146882300,39400,39350,39400,39350,40
|
|
20240223,103300,1145306700,39350,39400,39400,39350,65
|
|
20240223,103200,1142745800,39400,39250,39400,39200,303
|
|
20240223,103100,1130855300,39300,39400,39400,39250,456
|
|
20240223,103000,1112936300,39400,39350,39400,39350,14
|
|
20240223,102900,1112384850,39400,39400,39400,39350,89
|
|
20240223,102800,1108879100,39400,39400,39400,39350,101
|
|
20240223,102700,1104904150,39400,39400,39400,39350,23
|
|
20240223,102600,1103998500,39400,39300,39400,39300,166
|
|
20240223,102500,1097465800,39400,39400,39400,39400,17
|
|
20240223,102400,1096796000,39350,39350,39400,39350,77
|
|
20240223,102300,1093764950,39400,39350,39400,39350,86
|
|
20240223,102200,1090380200,39350,39400,39400,39350,9
|
|
20240223,102100,1090025800,39300,39400,39400,39300,170
|
|
20240223,102000,1083342700,39450,39450,39450,39450,84
|
|
20240223,101900,1080028900,39450,39400,39450,39400,35
|
|
20240223,101800,1078649250,39450,39450,39450,39400,165
|
|
20240223,101700,1072140200,39450,39450,39450,39400,353
|
|
20240223,101600,1058217400,39450,39400,39450,39400,85
|
|
20240223,101500,1054864650,39400,39400,39450,39300,64
|
|
20240223,101400,1052342650,39400,39450,39450,39400,16
|
|
20240223,101300,1051711950,39450,39450,39450,39400,92
|
|
20240223,101200,1048082750,39450,39450,39450,39450,372
|
|
20240223,101100,1033407350,39450,39450,39450,39400,153
|
|
20240223,101000,1027371700,39400,39400,39450,39400,112
|
|
20240223,100900,1022953900,39450,39400,39450,39350,278
|
|
20240223,100800,1011998300,39350,39350,39350,39300,181
|
|
20240223,100700,1004879550,39400,39400,39400,39350,109
|
|
20240223,100600,1000585150,39400,39400,39400,39300,68
|
|
20240223,100500,997906850,39400,39400,39400,39300,62
|
|
20240223,100400,995468000,39400,39400,39450,39400,83
|
|
20240223,100300,992196200,39400,39400,39400,39350,91
|
|
20240223,100200,988610950,39400,39400,39450,39350,153
|
|
20240223,100100,982587150,39400,39400,39450,39400,762
|
|
20240223,100000,952561200,39400,39300,39400,39300,1177
|
|
20240223,095900,906275000,39300,39250,39350,39250,633
|
|
20240223,095800,881385750,39250,39300,39300,39250,9
|
|
20240223,095700,881032350,39300,39250,39300,39250,115
|
|
20240223,095600,876516900,39250,39250,39250,39200,65
|
|
20240223,095500,873968350,39200,39200,39250,39200,35
|
|
20240223,095400,872595800,39200,39200,39200,39150,11
|
|
20240223,095300,872164800,39200,39200,39200,39200,64
|
|
20240223,095200,869656000,39200,39100,39200,38900,465
|
|
20240223,095100,851508700,39250,39150,39250,39150,78
|
|
20240223,095000,848454300,39250,39050,39250,39000,673
|
|
20240223,094900,822127200,39100,39100,39100,39000,25
|
|
20240223,094800,821150700,39100,39000,39100,39000,626
|
|
20240223,094700,796734100,39100,39000,39100,38900,605
|
|
20240223,094600,773100050,39000,39050,39050,39000,55
|
|
20240223,094500,770954550,39050,38950,39050,38950,16
|
|
20240223,094400,770330850,39100,39100,39100,39100,8
|
|
20240223,094300,770018050,39100,39000,39100,39000,49
|
|
20240223,094200,768103050,39000,38950,39000,38950,100
|
|
20240223,094100,764204800,38950,38950,38950,38950,15
|
|
20240223,094000,763620550,38950,38950,38950,38950,122
|
|
20240223,093900,758868650,39000,39000,39000,39000,5
|
|
20240223,093800,758673650,39000,39000,39000,38900,62
|
|
20240223,093700,756258050,39000,38900,39000,38900,68
|
|
20240223,093600,753609850,39000,38950,39000,38950,460
|
|
20240223,093500,735687750,38950,39000,39000,38950,52
|
|
20240223,093400,733662050,38950,39100,39100,38900,1294
|
|
20240223,093300,683232150,39100,39100,39100,39050,65
|
|
20240223,093200,680691200,39150,39100,39150,39100,18
|
|
20240223,093100,679987000,39050,39150,39150,39050,53
|
|
20240223,093000,677916450,39150,39050,39150,39050,18
|
|
20240223,092900,677212450,39100,39150,39150,39050,509
|
|
20240223,092800,657292300,39200,39200,39200,39150,220
|
|
20240223,092700,648672100,39150,39150,39200,39150,160
|
|
20240223,092600,642407400,39200,39200,39200,39200,9
|
|
20240223,092500,642054600,39200,39250,39250,39150,164
|
|
20240223,092400,635626850,39250,39250,39250,39250,51
|
|
20240223,092300,633625100,39250,39200,39250,39150,352
|
|
20240223,092200,619824950,39300,39300,39350,39100,1179
|
|
20240223,092100,573587650,39350,39300,39350,39300,566
|
|
20240223,092000,551343350,39250,39250,39250,39250,89
|
|
20240223,091900,547850100,39300,39200,39300,39200,134
|
|
20240223,091800,542590850,39200,39250,39250,39150,364
|
|
20240223,091700,528330500,39250,39250,39300,39150,367
|
|
20240223,091600,513932300,39250,39300,39300,39250,115
|
|
20240223,091500,509418250,39300,39250,39300,39250,53
|
|
20240223,091400,507336100,39300,39200,39300,39200,121
|
|
20240223,091300,502588050,39200,39250,39250,39200,12
|
|
20240223,091200,502117100,39250,39250,39300,39250,217
|
|
20240223,091100,493597050,39100,39100,39150,39100,207
|
|
20240223,091000,485501050,39100,39250,39300,39000,397
|
|
20240223,090900,469925800,39300,38850,39300,38800,1412
|
|
20240223,090800,414696150,38800,38700,39300,38700,2379
|
|
20240223,090700,321980600,38900,38700,38950,38700,979
|
|
20240223,090600,283906100,38700,38800,38800,38700,132
|
|
20240223,090500,278792700,38800,38850,38850,38700,294
|
|
20240223,090400,267385600,38900,38650,38950,38650,1659
|
|
20240223,090300,203030750,38750,38950,38950,38600,2540
|
|
20240223,090200,104688600,39050,38950,39050,38950,352
|
|
20240223,090100,90977700,38950,39100,39100,38800,2061
|
|
20240223,090000,10701900,39100,39050,39100,39050,274
|