740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,211700,3281728400,38350,38350,38350,38350,2810
|
|
20240226,211600,3281728400,38350,38350,38350,38350,0
|
|
20240226,211500,3281728400,38350,38350,38350,38350,0
|
|
20240226,211400,3281728400,38350,38350,38350,38350,0
|
|
20240226,211300,3281728400,38350,38350,38350,38350,0
|
|
20240226,211200,3281728400,38350,38350,38350,38350,0
|
|
20240226,211100,3281728400,38350,38350,38350,38350,0
|
|
20240226,211000,3281728400,38350,38350,38350,38350,0
|
|
20240226,210900,3281728400,38350,38350,38350,38350,0
|
|
20240226,210800,3281728400,38350,38350,38350,38350,0
|
|
20240226,210700,3281728400,38350,38350,38350,38350,0
|
|
20240226,210600,3281728400,38350,38350,38350,38350,0
|
|
20240226,210500,3281728400,38350,38350,38350,38350,0
|
|
20240226,210400,3281728400,38350,38350,38350,38350,0
|
|
20240226,210300,3281728400,38350,38350,38350,38350,0
|
|
20240226,210200,3281728400,38350,38350,38350,38350,0
|
|
20240226,210100,3281728400,38350,38350,38350,38350,0
|
|
20240226,210000,3281728400,38350,38350,38350,38350,0
|
|
20240226,205900,3281728400,38350,38350,38350,38350,0
|
|
20240226,205800,3281728400,38350,38350,38350,38350,0
|
|
20240226,205700,3281728400,38350,38350,38350,38350,0
|
|
20240226,205600,3281728400,38350,38350,38350,38350,0
|
|
20240226,205500,3281728400,38350,38350,38350,38350,0
|
|
20240226,205400,3281728400,38350,38350,38350,38350,0
|
|
20240226,205300,3281728400,38350,38350,38350,38350,0
|
|
20240226,205200,3281728400,38350,38350,38350,38350,0
|
|
20240226,205100,3281728400,38350,38350,38350,38350,0
|
|
20240226,205000,3281728400,38350,38350,38350,38350,0
|
|
20240226,204900,3281728400,38350,38350,38350,38350,0
|
|
20240226,204800,3281728400,38350,38350,38350,38350,0
|
|
20240226,204700,3281728400,38350,38350,38350,38350,2810
|
|
20240226,204600,3281728400,38350,38350,38350,38350,0
|
|
20240226,204500,3281728400,38350,38350,38350,38350,0
|
|
20240226,204400,3281728400,38350,38350,38350,38350,0
|
|
20240226,204300,3281728400,38350,38350,38350,38350,0
|
|
20240226,204200,3281728400,38350,38350,38350,38350,0
|
|
20240226,204100,3281728400,38350,38350,38350,38350,0
|
|
20240226,204000,3281728400,38350,38350,38350,38350,0
|
|
20240226,203900,3281728400,38350,38350,38350,38350,0
|
|
20240226,203800,3281728400,38350,38350,38350,38350,0
|
|
20240226,203700,3281728400,38350,38350,38350,38350,0
|
|
20240226,203600,3281728400,38350,38350,38350,38350,0
|
|
20240226,203500,3281728400,38350,38350,38350,38350,0
|
|
20240226,203400,3281728400,38350,38350,38350,38350,0
|
|
20240226,203300,3281728400,38350,38350,38350,38350,0
|
|
20240226,203200,3281728400,38350,38350,38350,38350,0
|
|
20240226,203100,3281728400,38350,38350,38350,38350,0
|
|
20240226,203000,3281728400,38350,38350,38350,38350,0
|
|
20240226,202900,3281728400,38350,38350,38350,38350,0
|
|
20240226,202800,3281728400,38350,38350,38350,38350,0
|
|
20240226,202700,3281728400,38350,38350,38350,38350,0
|
|
20240226,202600,3281728400,38350,38350,38350,38350,0
|
|
20240226,202500,3281728400,38350,38350,38350,38350,0
|
|
20240226,202400,3281728400,38350,38350,38350,38350,0
|
|
20240226,202300,3281728400,38350,38350,38350,38350,0
|
|
20240226,202200,3281728400,38350,38350,38350,38350,0
|
|
20240226,202100,3281728400,38350,38350,38350,38350,0
|
|
20240226,202000,3281728400,38350,38350,38350,38350,0
|
|
20240226,201900,3281728400,38350,38350,38350,38350,0
|
|
20240226,201800,3281728400,38350,38350,38350,38350,0
|
|
20240226,201700,3281728400,38350,38350,38350,38350,2810
|
|
20240226,201600,3281728400,38350,38350,38350,38350,0
|
|
20240226,201500,3281728400,38350,38350,38350,38350,0
|
|
20240226,201400,3281728400,38350,38350,38350,38350,0
|
|
20240226,201300,3281728400,38350,38350,38350,38350,0
|
|
20240226,201200,3281728400,38350,38350,38350,38350,0
|
|
20240226,201100,3281728400,38350,38350,38350,38350,0
|
|
20240226,201000,3281728400,38350,38350,38350,38350,0
|
|
20240226,200900,3281728400,38350,38350,38350,38350,0
|
|
20240226,200800,3281728400,38350,38350,38350,38350,0
|
|
20240226,200700,3281728400,38350,38350,38350,38350,0
|
|
20240226,200600,3281728400,38350,38350,38350,38350,0
|
|
20240226,200500,3281728400,38350,38350,38350,38350,0
|
|
20240226,200400,3281728400,38350,38350,38350,38350,0
|
|
20240226,200300,3281728400,38350,38350,38350,38350,0
|
|
20240226,200200,3281728400,38350,38350,38350,38350,0
|
|
20240226,200100,3281728400,38350,38350,38350,38350,0
|
|
20240226,200000,3281728400,38350,38350,38350,38350,0
|
|
20240226,195900,3281728400,38350,38350,38350,38350,0
|
|
20240226,195800,3281728400,38350,38350,38350,38350,0
|
|
20240226,195700,3281728400,38350,38350,38350,38350,0
|
|
20240226,195600,3281728400,38350,38350,38350,38350,0
|
|
20240226,195500,3281728400,38350,38350,38350,38350,0
|
|
20240226,195400,3281728400,38350,38350,38350,38350,0
|
|
20240226,195300,3281728400,38350,38350,38350,38350,0
|
|
20240226,195200,3281728400,38350,38350,38350,38350,0
|
|
20240226,195100,3281728400,38350,38350,38350,38350,0
|
|
20240226,195000,3281728400,38350,38350,38350,38350,0
|
|
20240226,194900,3281728400,38350,38350,38350,38350,0
|
|
20240226,194800,3281728400,38350,38350,38350,38350,0
|
|
20240226,194700,3281728400,38350,38350,38350,38350,2810
|
|
20240226,194600,3281728400,38350,38350,38350,38350,0
|
|
20240226,194500,3281728400,38350,38350,38350,38350,0
|
|
20240226,194400,3281728400,38350,38350,38350,38350,0
|
|
20240226,194300,3281728400,38350,38350,38350,38350,0
|
|
20240226,194200,3281728400,38350,38350,38350,38350,0
|
|
20240226,194100,3281728400,38350,38350,38350,38350,0
|
|
20240226,194000,3281728400,38350,38350,38350,38350,0
|
|
20240226,193900,3281728400,38350,38350,38350,38350,0
|
|
20240226,193800,3281728400,38350,38350,38350,38350,0
|
|
20240226,193700,3281728400,38350,38350,38350,38350,0
|
|
20240226,193600,3281728400,38350,38350,38350,38350,0
|
|
20240226,193500,3281728400,38350,38350,38350,38350,0
|
|
20240226,193400,3281728400,38350,38350,38350,38350,0
|
|
20240226,193300,3281728400,38350,38350,38350,38350,0
|
|
20240226,193200,3281728400,38350,38350,38350,38350,0
|
|
20240226,193100,3281728400,38350,38350,38350,38350,0
|
|
20240226,193000,3281728400,38350,38350,38350,38350,0
|
|
20240226,192900,3281728400,38350,38350,38350,38350,0
|
|
20240226,192800,3281728400,38350,38350,38350,38350,0
|
|
20240226,192700,3281728400,38350,38350,38350,38350,0
|
|
20240226,192600,3281728400,38350,38350,38350,38350,0
|
|
20240226,192500,3281728400,38350,38350,38350,38350,0
|
|
20240226,192400,3281728400,38350,38350,38350,38350,0
|
|
20240226,192300,3281728400,38350,38350,38350,38350,0
|
|
20240226,192200,3281728400,38350,38350,38350,38350,0
|
|
20240226,192100,3281728400,38350,38350,38350,38350,0
|
|
20240226,192000,3281728400,38350,38350,38350,38350,0
|
|
20240226,191900,3281728400,38350,38350,38350,38350,0
|
|
20240226,191800,3281728400,38350,38350,38350,38350,0
|
|
20240226,191700,3281728400,38350,38350,38350,38350,2810
|
|
20240226,191600,3281728400,38350,38350,38350,38350,0
|
|
20240226,191500,3281728400,38350,38350,38350,38350,0
|
|
20240226,191400,3281728400,38350,38350,38350,38350,0
|
|
20240226,191300,3281728400,38350,38350,38350,38350,0
|
|
20240226,191200,3281728400,38350,38350,38350,38350,0
|
|
20240226,191100,3281728400,38350,38350,38350,38350,0
|
|
20240226,191000,3281728400,38350,38350,38350,38350,0
|
|
20240226,190900,3281728400,38350,38350,38350,38350,0
|
|
20240226,190800,3281728400,38350,38350,38350,38350,0
|
|
20240226,190700,3281728400,38350,38350,38350,38350,0
|
|
20240226,190600,3281728400,38350,38350,38350,38350,0
|
|
20240226,190500,3281728400,38350,38350,38350,38350,0
|
|
20240226,190400,3281728400,38350,38350,38350,38350,0
|
|
20240226,190300,3281728400,38350,38350,38350,38350,0
|
|
20240226,190200,3281728400,38350,38350,38350,38350,0
|
|
20240226,190100,3281728400,38350,38350,38350,38350,0
|
|
20240226,190000,3281728400,38350,38350,38350,38350,0
|
|
20240226,185900,3281728400,38350,38350,38350,38350,0
|
|
20240226,185800,3281728400,38350,38350,38350,38350,0
|
|
20240226,185700,3281728400,38350,38350,38350,38350,0
|
|
20240226,185600,3281728400,38350,38350,38350,38350,0
|
|
20240226,185500,3281728400,38350,38350,38350,38350,0
|
|
20240226,185400,3281728400,38350,38350,38350,38350,0
|
|
20240226,185300,3281728400,38350,38350,38350,38350,0
|
|
20240226,185200,3281728400,38350,38350,38350,38350,0
|
|
20240226,185100,3281728400,38350,38350,38350,38350,0
|
|
20240226,185000,3281728400,38350,38350,38350,38350,0
|
|
20240226,184900,3281728400,38350,38350,38350,38350,0
|
|
20240226,184800,3281728400,38350,38350,38350,38350,0
|
|
20240226,184700,3281728400,38350,38350,38350,38350,2810
|
|
20240226,184600,3281728400,38350,38350,38350,38350,0
|
|
20240226,184500,3281728400,38350,38350,38350,38350,0
|
|
20240226,184400,3281728400,38350,38350,38350,38350,0
|
|
20240226,184300,3281728400,38350,38350,38350,38350,0
|
|
20240226,184200,3281728400,38350,38350,38350,38350,0
|
|
20240226,184100,3281728400,38350,38350,38350,38350,0
|
|
20240226,184000,3281728400,38350,38350,38350,38350,0
|
|
20240226,183900,3281728400,38350,38350,38350,38350,0
|
|
20240226,183800,3281728400,38350,38350,38350,38350,0
|
|
20240226,183700,3281728400,38350,38350,38350,38350,0
|
|
20240226,183600,3281728400,38350,38350,38350,38350,0
|
|
20240226,183500,3281728400,38350,38350,38350,38350,0
|
|
20240226,183400,3281728400,38350,38350,38350,38350,0
|
|
20240226,183300,3281728400,38350,38350,38350,38350,0
|
|
20240226,183200,3281728400,38350,38350,38350,38350,0
|
|
20240226,183100,3281728400,38350,38350,38350,38350,0
|
|
20240226,183000,3281728400,38350,38350,38350,38350,0
|
|
20240226,182900,3281728400,38350,38350,38350,38350,0
|
|
20240226,182800,3281728400,38350,38350,38350,38350,0
|
|
20240226,182700,3281728400,38350,38350,38350,38350,0
|
|
20240226,182600,3281728400,38350,38350,38350,38350,0
|
|
20240226,182500,3281728400,38350,38350,38350,38350,0
|
|
20240226,182400,3281728400,38350,38350,38350,38350,0
|
|
20240226,182300,3281728400,38350,38350,38350,38350,0
|
|
20240226,182200,3281728400,38350,38350,38350,38350,0
|
|
20240226,182100,3281728400,38350,38350,38350,38350,0
|
|
20240226,182000,3281728400,38350,38350,38350,38350,0
|
|
20240226,181900,3281728400,38350,38350,38350,38350,0
|
|
20240226,181800,3281728400,38350,38350,38350,38350,0
|
|
20240226,181700,3281728400,38350,38350,38350,38350,2810
|
|
20240226,181600,3281728400,38350,38350,38350,38350,0
|
|
20240226,181500,3281728400,38350,38350,38350,38350,0
|
|
20240226,181400,3281728400,38350,38350,38350,38350,0
|
|
20240226,181300,3281728400,38350,38350,38350,38350,0
|
|
20240226,181200,3281728400,38350,38350,38350,38350,0
|
|
20240226,181100,3281728400,38350,38350,38350,38350,0
|
|
20240226,181000,3281728400,38350,38350,38350,38350,0
|
|
20240226,180900,3281728400,38350,38350,38350,38350,0
|
|
20240226,180800,3281728400,38350,38350,38350,38350,0
|
|
20240226,180700,3281728400,38350,38350,38350,38350,0
|
|
20240226,180600,3281728400,38350,38350,38350,38350,0
|
|
20240226,180500,3281728400,38350,38350,38350,38350,0
|
|
20240226,180400,3281728400,38350,38350,38350,38350,0
|
|
20240226,180300,3281728400,38350,38350,38350,38350,0
|
|
20240226,180200,3281728400,38350,38350,38350,38350,0
|
|
20240226,180100,3281728400,38350,38350,38350,38350,0
|
|
20240226,180000,3281728400,38350,38350,38350,38350,0
|
|
20240226,175900,3281728400,38350,38350,38350,38350,0
|
|
20240226,175800,3281728400,38350,38350,38350,38350,0
|
|
20240226,175700,3281728400,38350,38350,38350,38350,0
|
|
20240226,175600,3281728400,38350,38350,38350,38350,0
|
|
20240226,175500,3281728400,38350,38350,38350,38350,0
|
|
20240226,175400,3281728400,38350,38350,38350,38350,0
|
|
20240226,175300,3281728400,38350,38350,38350,38350,0
|
|
20240226,175200,3281728400,38350,38350,38350,38350,0
|
|
20240226,175100,3281728400,38350,38350,38350,38350,0
|
|
20240226,175000,3281728400,38350,38350,38350,38350,0
|
|
20240226,174900,3281728400,38350,38350,38350,38350,0
|
|
20240226,174800,3281728400,38350,38350,38350,38350,0
|
|
20240226,174700,3281728400,38350,38350,38350,38350,2810
|
|
20240226,174600,3281728400,38350,38350,38350,38350,0
|
|
20240226,174500,3281728400,38350,38350,38350,38350,0
|
|
20240226,174400,3281728400,38350,38350,38350,38350,0
|
|
20240226,174300,3281728400,38350,38350,38350,38350,0
|
|
20240226,174200,3281728400,38350,38350,38350,38350,0
|
|
20240226,174100,3281728400,38350,38350,38350,38350,0
|
|
20240226,174000,3281728400,38350,38350,38350,38350,0
|
|
20240226,173900,3281728400,38350,38350,38350,38350,0
|
|
20240226,173800,3281728400,38350,38350,38350,38350,0
|
|
20240226,173700,3281728400,38350,38350,38350,38350,0
|
|
20240226,173600,3281728400,38350,38350,38350,38350,0
|
|
20240226,173500,3281728400,38350,38350,38350,38350,0
|
|
20240226,173400,3281728400,38350,38350,38350,38350,0
|
|
20240226,173300,3281728400,38350,38350,38350,38350,0
|
|
20240226,173200,3281728400,38350,38350,38350,38350,0
|
|
20240226,173100,3281728400,38350,38350,38350,38350,0
|
|
20240226,173000,3281728400,38350,38350,38350,38350,0
|
|
20240226,172900,3281728400,38350,38350,38350,38350,0
|
|
20240226,172800,3281728400,38350,38350,38350,38350,0
|
|
20240226,172700,3281728400,38350,38350,38350,38350,0
|
|
20240226,172600,3281728400,38350,38350,38350,38350,0
|
|
20240226,172500,3281728400,38350,38350,38350,38350,0
|
|
20240226,172400,3281728400,38350,38350,38350,38350,0
|
|
20240226,172300,3281728400,38350,38350,38350,38350,0
|
|
20240226,172200,3281728400,38350,38350,38350,38350,0
|
|
20240226,172100,3281728400,38350,38350,38350,38350,0
|
|
20240226,172000,3281728400,38350,38350,38350,38350,0
|
|
20240226,171900,3281728400,38350,38350,38350,38350,0
|
|
20240226,171800,3281728400,38350,38350,38350,38350,0
|
|
20240226,171700,3281728400,38350,38350,38350,38350,2810
|
|
20240226,171600,3281728400,38350,38350,38350,38350,0
|
|
20240226,171500,3281728400,38350,38350,38350,38350,0
|
|
20240226,171400,3281728400,38350,38350,38350,38350,0
|
|
20240226,171300,3281728400,38350,38350,38350,38350,0
|
|
20240226,171200,3281728400,38350,38350,38350,38350,0
|
|
20240226,171100,3281728400,38350,38350,38350,38350,0
|
|
20240226,171000,3281728400,38350,38350,38350,38350,0
|
|
20240226,170900,3281728400,38350,38350,38350,38350,0
|
|
20240226,170800,3281728400,38350,38350,38350,38350,0
|
|
20240226,170700,3281728400,38350,38350,38350,38350,0
|
|
20240226,170600,3281728400,38350,38350,38350,38350,0
|
|
20240226,170500,3281728400,38350,38350,38350,38350,0
|
|
20240226,170400,3281728400,38350,38350,38350,38350,0
|
|
20240226,170300,3281728400,38350,38350,38350,38350,0
|
|
20240226,170200,3281728400,38350,38350,38350,38350,0
|
|
20240226,170100,3281728400,38350,38350,38350,38350,0
|
|
20240226,170000,3281728400,38350,38350,38350,38350,0
|
|
20240226,165900,3281728400,38350,38350,38350,38350,0
|
|
20240226,165800,3281728400,38350,38350,38350,38350,0
|
|
20240226,165700,3281728400,38350,38350,38350,38350,0
|
|
20240226,165600,3281728400,38350,38350,38350,38350,0
|
|
20240226,165500,3281728400,38350,38350,38350,38350,0
|
|
20240226,165400,3281728400,38350,38350,38350,38350,0
|
|
20240226,165300,3281728400,38350,38350,38350,38350,0
|
|
20240226,165200,3281728400,38350,38350,38350,38350,0
|
|
20240226,165100,3281728400,38350,38350,38350,38350,0
|
|
20240226,165000,3281728400,38350,38350,38350,38350,0
|
|
20240226,164900,3281728400,38350,38350,38350,38350,0
|
|
20240226,164800,3281728400,38350,38350,38350,38350,0
|
|
20240226,164700,3281728400,38350,38350,38350,38350,2810
|
|
20240226,164600,3281728400,38350,38350,38350,38350,0
|
|
20240226,164500,3281728400,38350,38350,38350,38350,0
|
|
20240226,164400,3281728400,38350,38350,38350,38350,0
|
|
20240226,164300,3281728400,38350,38350,38350,38350,0
|
|
20240226,164200,3281728400,38350,38350,38350,38350,0
|
|
20240226,164100,3281728400,38350,38350,38350,38350,0
|
|
20240226,164000,3281728400,38350,38350,38350,38350,0
|
|
20240226,163900,3281728400,38350,38350,38350,38350,0
|
|
20240226,163800,3281728400,38350,38350,38350,38350,0
|
|
20240226,163700,3281728400,38350,38350,38350,38350,0
|
|
20240226,163600,3281728400,38350,38350,38350,38350,0
|
|
20240226,163500,3281728400,38350,38350,38350,38350,0
|
|
20240226,163400,3281728400,38350,38350,38350,38350,0
|
|
20240226,163300,3281728400,38350,38350,38350,38350,0
|
|
20240226,163200,3281728400,38350,38350,38350,38350,0
|
|
20240226,163100,3281728400,38350,38350,38350,38350,0
|
|
20240226,163000,3281728400,38350,38350,38350,38350,0
|
|
20240226,162900,3281728400,38350,38350,38350,38350,0
|
|
20240226,162800,3281728400,38350,38350,38350,38350,0
|
|
20240226,162700,3281728400,38350,38350,38350,38350,0
|
|
20240226,162600,3281728400,38350,38350,38350,38350,0
|
|
20240226,162500,3281728400,38350,38350,38350,38350,0
|
|
20240226,162400,3281728400,38350,38350,38350,38350,0
|
|
20240226,162300,3281728400,38350,38350,38350,38350,0
|
|
20240226,162200,3281728400,38350,38350,38350,38350,0
|
|
20240226,162100,3281728400,38350,38350,38350,38350,0
|
|
20240226,162000,3281728400,38350,38350,38350,38350,0
|
|
20240226,161900,3281728400,38350,38350,38350,38350,0
|
|
20240226,161800,3281728400,38350,38350,38350,38350,0
|
|
20240226,161700,3281728400,38350,38350,38350,38350,2810
|
|
20240226,161600,3281728400,38350,38350,38350,38350,0
|
|
20240226,161500,3281728400,38350,38350,38350,38350,0
|
|
20240226,161400,3281728400,38350,38350,38350,38350,0
|
|
20240226,161300,3281728400,38350,38350,38350,38350,0
|
|
20240226,161200,3281728400,38350,38350,38350,38350,0
|
|
20240226,161100,3281728400,38350,38350,38350,38350,0
|
|
20240226,161000,3281728400,38350,38350,38350,38350,0
|
|
20240226,160900,3281728400,38350,38350,38350,38350,0
|
|
20240226,160800,3281728400,38350,38350,38350,38350,0
|
|
20240226,160700,3281728400,38350,38350,38350,38350,0
|
|
20240226,160600,3281728400,38350,38350,38350,38350,0
|
|
20240226,160500,3281728400,38350,38350,38350,38350,0
|
|
20240226,160400,3281728400,38350,38350,38350,38350,0
|
|
20240226,160300,3281728400,38350,38350,38350,38350,0
|
|
20240226,160200,3281728400,38350,38350,38350,38350,0
|
|
20240226,160100,3281728400,38350,38350,38350,38350,0
|
|
20240226,160000,3281728400,38350,38350,38350,38350,0
|
|
20240226,155900,3281728400,38350,38350,38350,38350,0
|
|
20240226,155800,3281728400,38350,38350,38350,38350,0
|
|
20240226,155700,3281728400,38350,38350,38350,38350,0
|
|
20240226,155600,3281728400,38350,38350,38350,38350,0
|
|
20240226,155500,3281728400,38350,38350,38350,38350,0
|
|
20240226,155400,3281728400,38350,38350,38350,38350,0
|
|
20240226,155300,3281728400,38350,38350,38350,38350,0
|
|
20240226,155200,3281728400,38350,38350,38350,38350,0
|
|
20240226,155100,3281728400,38350,38350,38350,38350,0
|
|
20240226,155000,3281728400,38350,38350,38350,38350,0
|
|
20240226,154900,3281728400,38350,38350,38350,38350,0
|
|
20240226,154800,3281728400,38350,38350,38350,38350,0
|
|
20240226,154700,3281728400,38350,38350,38350,38350,2810
|
|
20240226,154600,3281728400,38350,38350,38350,38350,0
|
|
20240226,154500,3281728400,38350,38350,38350,38350,0
|
|
20240226,154400,3281728400,38350,38350,38350,38350,0
|
|
20240226,154300,3281728400,38350,38350,38350,38350,0
|
|
20240226,154200,3281728400,38350,38350,38350,38350,0
|
|
20240226,154100,3281728400,38350,38350,38350,38350,0
|
|
20240226,154000,3281728400,38350,38350,38350,38350,0
|
|
20240226,153900,3281728400,38350,38350,38350,38350,0
|
|
20240226,153800,3281728400,38350,38350,38350,38350,0
|
|
20240226,153700,3281728400,38350,38350,38350,38350,0
|
|
20240226,153600,3281728400,38350,38350,38350,38350,0
|
|
20240226,153500,3281728400,38350,38350,38350,38350,0
|
|
20240226,153400,3281728400,38350,38350,38350,38350,0
|
|
20240226,153300,3281728400,38350,38350,38350,38350,0
|
|
20240226,153200,3281728400,38350,38350,38350,38350,0
|
|
20240226,153100,3281728400,38350,38350,38350,38350,0
|
|
20240226,153000,3281728400,38350,38350,38350,38350,2810
|
|
20240226,152900,3173964900,38550,38550,38550,38550,0
|
|
20240226,152800,3173964900,38550,38550,38550,38550,0
|
|
20240226,152700,3173964900,38550,38550,38550,38550,0
|
|
20240226,152600,3173964900,38550,38550,38550,38550,0
|
|
20240226,152500,3173964900,38550,38550,38550,38550,0
|
|
20240226,152400,3173964900,38550,38550,38550,38550,0
|
|
20240226,152300,3173964900,38550,38550,38550,38550,0
|
|
20240226,152200,3173964900,38550,38550,38550,38550,0
|
|
20240226,152100,3173964900,38550,38550,38550,38550,0
|
|
20240226,152000,3173964900,38550,38550,38550,38550,0
|
|
20240226,151900,3173964900,38550,38500,38550,38500,143
|
|
20240226,151800,3168457150,38450,38450,38450,38450,2
|
|
20240226,151700,3168380250,38500,38450,38500,38350,129
|
|
20240226,151600,3163419050,38450,38450,38450,38400,232
|
|
20240226,151500,3154498800,38450,38500,38500,38350,1736
|
|
20240226,151400,3087874000,38500,38500,38500,38450,79
|
|
20240226,151300,3084834550,38500,38500,38500,38450,34
|
|
20240226,151200,3083525800,38500,38500,38500,38500,59
|
|
20240226,151100,3081254300,38550,38500,38550,38450,191
|
|
20240226,151000,3073900700,38550,38500,38550,38500,226
|
|
20240226,150900,3065197500,38500,38500,38500,38500,10
|
|
20240226,150800,3064812500,38500,38500,38550,38500,23
|
|
20240226,150700,3063926000,38550,38550,38550,38500,49
|
|
20240226,150600,3062038150,38550,38550,38550,38500,51
|
|
20240226,150500,3060072150,38500,38500,38500,38500,7
|
|
20240226,150400,3059802650,38500,38600,38600,38500,86
|
|
20240226,150300,3056486250,38550,38500,38550,38500,58
|
|
20240226,150200,3054250900,38500,38600,38600,38500,76
|
|
20240226,150100,3051322800,38600,38600,38600,38550,130
|
|
20240226,150000,3046309000,38550,38550,38600,38500,87
|
|
20240226,145900,3042955150,38500,38550,38550,38500,174
|
|
20240226,145800,3036254800,38550,38500,38550,38500,197
|
|
20240226,145700,3028660950,38550,38550,38550,38550,51
|
|
20240226,145600,3026694900,38500,38500,38550,38500,138
|
|
20240226,145500,3021377500,38500,38550,38550,38500,298
|
|
20240226,145400,3009900000,38550,38500,38550,38500,117
|
|
20240226,145300,3005389950,38500,38500,38500,38500,6
|
|
20240226,145200,3005158950,38550,38500,38550,38500,91
|
|
20240226,145100,3001650950,38550,38500,38550,38500,129
|
|
20240226,145000,2996678350,38550,38500,38550,38500,163
|
|
20240226,144900,2990395250,38500,38500,38550,38500,22
|
|
20240226,144800,2989547300,38500,38550,38550,38500,8
|
|
20240226,144700,2989239200,38550,38550,38550,38500,22
|
|
20240226,144600,2988391150,38550,38550,38550,38500,12
|
|
20240226,144500,2987929000,38550,38550,38550,38500,81
|
|
20240226,144400,2984807300,38550,38550,38550,38500,38
|
|
20240226,144300,2983342550,38500,38500,38550,38500,34
|
|
20240226,144200,2982032150,38500,38500,38550,38500,24
|
|
20240226,144100,2981107150,38500,38550,38550,38500,21
|
|
20240226,144000,2980298550,38500,38500,38550,38500,32
|
|
20240226,143900,2979065550,38500,38500,38550,38500,138
|
|
20240226,143800,2973751600,38500,38550,38550,38500,15
|
|
20240226,143700,2973173450,38500,38550,38550,38500,23
|
|
20240226,143600,2972286950,38500,38550,38550,38500,10
|
|
20240226,143500,2971901800,38550,38500,38550,38500,24
|
|
20240226,143400,2970976850,38500,38550,38550,38500,105
|
|
20240226,143300,2966929350,38550,38500,38550,38500,23
|
|
20240226,143200,2966042750,38500,38550,38550,38500,26
|
|
20240226,143100,2965040800,38550,38500,38550,38500,17
|
|
20240226,143000,2964386150,38500,38500,38550,38500,23
|
|
20240226,142900,2963499700,38500,38450,38550,38400,371
|
|
20240226,142800,2949243700,38450,38450,38500,38450,451
|
|
20240226,142700,2931893150,38550,38450,38550,38450,148
|
|
20240226,142600,2926192550,38600,38400,38600,38400,1151
|
|
20240226,142500,2881848750,38400,38500,38500,38400,334
|
|
20240226,142400,2869005500,38550,38550,38550,38550,23
|
|
20240226,142300,2868118850,38550,38450,38600,38450,247
|
|
20240226,142200,2858618450,38400,38550,38550,38400,414
|
|
20240226,142100,2842700000,38550,38450,38550,38450,559
|
|
20240226,142000,2821152250,38450,38550,38600,38450,303
|
|
20240226,141900,2809493850,38600,38450,38600,38450,634
|
|
20240226,141800,2785096000,38450,38550,38550,38450,145
|
|
20240226,141700,2779512550,38600,38500,38600,38500,3
|
|
20240226,141600,2779396850,38600,38450,38600,38450,477
|
|
20240226,141500,2761048800,38450,38600,38600,38450,20
|
|
20240226,141400,2760278900,38600,38500,38600,38450,282
|
|
20240226,141300,2749419450,38500,38500,38500,38450,1983
|
|
20240226,141200,2673164250,38450,38450,38500,38450,286
|
|
20240226,141100,2662167500,38450,38500,38500,38450,23
|
|
20240226,141000,2661282150,38450,38450,38500,38450,9
|
|
20240226,140900,2660936000,38500,38500,38500,38500,278
|
|
20240226,140800,2650233000,38500,38500,38500,38500,9
|
|
20240226,140700,2649886500,38550,38500,38550,38500,428
|
|
20240226,140600,2633407450,38500,38500,38550,38500,237
|
|
20240226,140500,2624281950,38550,38500,38550,38500,234
|
|
20240226,140400,2615271600,38500,38550,38550,38500,24
|
|
20240226,140300,2614346600,38500,38550,38550,38500,8
|
|
20240226,140200,2614038500,38550,38600,38600,38550,168
|
|
20240226,140100,2607561650,38600,38550,38600,38550,33
|
|
20240226,140000,2606288300,38550,38550,38600,38450,646
|
|
20240226,135900,2581416200,38550,38450,38600,38400,174
|
|
20240226,135800,2574708450,38450,38500,38500,38450,355
|
|
20240226,135700,2561057750,38500,38400,38500,38400,855
|
|
20240226,135600,2528191950,38400,38450,38450,38400,215
|
|
20240226,135500,2519935850,38450,38450,38450,38400,72
|
|
20240226,135400,2517170050,38400,38400,38450,38400,250
|
|
20240226,135300,2507569100,38450,38400,38450,38400,246
|
|
20240226,135200,2498121100,38400,38400,38450,38400,52
|
|
20240226,135100,2496122000,38400,38400,38450,38400,311
|
|
20240226,135000,2484179450,38400,38350,38450,38350,637
|
|
20240226,134900,2459726150,38350,38350,38350,38350,240
|
|
20240226,134800,2450522150,38400,38350,38400,38350,7
|
|
20240226,134700,2450253600,38400,38350,38400,38350,1018
|
|
20240226,134600,2411173000,38400,38350,38400,38350,7
|
|
20240226,134500,2410904350,38350,38400,38400,38350,48
|
|
20240226,134400,2409061400,38400,38450,38450,38400,29
|
|
20240226,134300,2407946450,38350,38350,38450,38350,254
|
|
20240226,134200,2398205450,38400,38400,38400,38400,897
|
|
20240226,134100,2363760650,38400,38400,38450,38400,5
|
|
20240226,134000,2363568550,38450,38450,38450,38450,268
|
|
20240226,133900,2353263950,38500,38450,38500,38450,7
|
|
20240226,133800,2352994600,38450,38450,38450,38450,4
|
|
20240226,133700,2352840800,38450,38500,38500,38450,8
|
|
20240226,133600,2352533100,38450,38500,38500,38450,4
|
|
20240226,133500,2352379200,38500,38450,38500,38450,9
|
|
20240226,133400,2352033100,38500,38500,38500,38450,40
|
|
20240226,133300,2350493300,38450,38450,38500,38450,57
|
|
20240226,133200,2348299150,38500,38350,38500,38350,32
|
|
20240226,133100,2347067850,38450,38350,38450,38350,237
|
|
20240226,133000,2337974200,38350,38450,38450,38350,59
|
|
20240226,132900,2335706050,38350,38300,38400,38300,21
|
|
20240226,132800,2334900750,38350,38300,38350,38300,109
|
|
20240226,132700,2330722100,38300,38250,38350,38250,256
|
|
20240226,132600,2320924500,38250,38300,38300,38250,78
|
|
20240226,132500,2317937350,38300,38300,38300,38250,222
|
|
20240226,132400,2309434850,38300,38300,38300,38250,367
|
|
20240226,132300,2295378900,38300,38300,38300,38300,7
|
|
20240226,132200,2295110800,38450,38250,38450,38250,271
|
|
20240226,132100,2284731850,38250,38250,38250,38250,555
|
|
20240226,132000,2263503100,38250,38200,38300,38200,63
|
|
20240226,131900,2261092950,38300,38250,38300,38250,511
|
|
20240226,131800,2241542900,38250,38450,38450,38250,161
|
|
20240226,131700,2235384250,38250,38300,38300,38250,600
|
|
20240226,131600,2212433200,38300,38250,38300,38250,430
|
|
20240226,131500,2195980650,38250,38300,38300,38250,21
|
|
20240226,131400,2195177200,38250,38250,38250,38250,167
|
|
20240226,131300,2188789450,38300,38250,38350,38250,162
|
|
20240226,131200,2182592400,38250,38250,38250,38200,728
|
|
20240226,131100,2154746700,38250,38300,38300,38250,20
|
|
20240226,131000,2153981550,38250,38250,38300,38250,158
|
|
20240226,130900,2147937700,38300,38250,38300,38200,369
|
|
20240226,130800,2133821050,38450,38300,38500,38200,1225
|
|
20240226,130700,2086921450,38250,38250,38550,38250,933
|
|
20240226,130600,2051217950,38250,38300,38350,38250,527
|
|
20240226,130500,2031035300,38350,38400,38400,38300,1692
|
|
20240226,130400,1966125300,38400,38400,38400,38400,322
|
|
20240226,130300,1953760500,38450,38450,38450,38400,9
|
|
20240226,130200,1953414700,38450,38400,38450,38400,399
|
|
20240226,130100,1938090850,38400,38400,38450,38400,186
|
|
20240226,130000,1930948100,38400,38450,38450,38400,63
|
|
20240226,125900,1928526400,38450,38450,38450,38400,23
|
|
20240226,125800,1927642300,38400,38450,38450,38400,311
|
|
20240226,125700,1915685500,38450,38400,38450,38400,30
|
|
20240226,125600,1914533050,38400,38400,38450,38400,31
|
|
20240226,125500,1913342550,38400,38400,38400,38400,18
|
|
20240226,125400,1912651350,38400,38450,38450,38400,106
|
|
20240226,125300,1908576550,38450,38450,38450,38450,17
|
|
20240226,125200,1907922900,38450,38500,38500,38450,314
|
|
20240226,125100,1895844500,38450,38500,38500,38450,14
|
|
20240226,125000,1895305650,38500,38400,38500,38400,535
|
|
20240226,124900,1874735100,38450,38400,38450,38400,427
|
|
20240226,124800,1858320250,38400,38400,38400,38400,23
|
|
20240226,124700,1857437050,38400,38400,38450,38350,18
|
|
20240226,124600,1856746100,38350,38400,38450,38350,34
|
|
20240226,124500,1855440950,38400,38400,38450,38400,213
|
|
20240226,124400,1847261600,38450,38400,38450,38400,80
|
|
20240226,124300,1844189550,38400,38400,38400,38400,655
|
|
20240226,124200,1819037550,38400,38400,38450,38400,41
|
|
20240226,124100,1817462500,38400,38500,38500,38400,4090
|
|
20240226,124000,1660092900,38500,38500,38550,38500,99
|
|
20240226,123900,1656281250,38500,38500,38500,38500,14
|
|
20240226,123800,1655742250,38500,38500,38500,38500,193
|
|
20240226,123700,1648311750,38550,38500,38550,38500,20
|
|
20240226,123600,1647541650,38500,38500,38500,38500,18
|
|
20240226,123500,1646848650,38500,38500,38550,38500,44
|
|
20240226,123400,1645154550,38500,38500,38500,38500,16
|
|
20240226,123300,1644538550,38500,38550,38550,38500,333
|
|
20240226,123200,1631717950,38500,38550,38550,38500,13
|
|
20240226,123100,1631217200,38500,38500,38550,38500,71
|
|
20240226,123000,1628481250,38550,38550,38550,38500,10
|
|
20240226,122900,1628096050,38500,38500,38550,38500,292
|
|
20240226,122800,1616851750,38500,38550,38550,38500,12
|
|
20240226,122700,1616389600,38500,38500,38500,38500,6
|
|
20240226,122600,1616158600,38500,38500,38550,38500,418
|
|
20240226,122500,1600056600,38500,38550,38550,38500,891
|
|
20240226,122400,1565716800,38550,38550,38550,38550,410
|
|
20240226,122300,1549911300,38600,38550,38600,38550,14
|
|
20240226,122200,1549371500,38550,38550,38550,38550,17
|
|
20240226,122100,1548716150,38550,38550,38600,38550,41
|
|
20240226,122000,1547135300,38550,38550,38600,38550,164
|
|
20240226,121900,1540813000,38550,38600,38600,38550,8
|
|
20240226,121800,1540504250,38550,38550,38600,38550,185
|
|
20240226,121700,1533364900,38550,38550,38550,38550,20
|
|
20240226,121600,1532593900,38550,38550,38600,38550,43
|
|
20240226,121500,1530936100,38550,38550,38550,38550,24
|
|
20240226,121400,1530010900,38550,38600,38600,38550,354
|
|
20240226,121300,1516364100,38550,38550,38550,38550,17
|
|
20240226,121200,1515708750,38550,38550,38600,38550,20
|
|
20240226,121100,1514937400,38550,38550,38600,38550,30
|
|
20240226,121000,1513780800,38550,38550,38600,38550,20
|
|
20240226,120900,1513009750,38600,38550,38600,38550,51
|
|
20240226,120800,1511041500,38550,38550,38550,38550,107
|
|
20240226,120700,1506916650,38550,38550,38600,38550,23
|
|
20240226,120600,1506029900,38550,38550,38600,38550,60
|
|
20240226,120500,1503716100,38550,38550,38600,38550,471
|
|
20240226,120400,1485557750,38550,38550,38600,38550,307
|
|
20240226,120300,1473722800,38550,38550,38550,38550,24
|
|
20240226,120200,1472797600,38550,38550,38600,38550,16
|
|
20240226,120100,1472180700,38600,38550,38600,38550,8
|
|
20240226,120000,1471872200,38550,38600,38600,38550,44
|
|
20240226,115900,1470174000,38600,38550,38600,38550,120
|
|
20240226,115800,1465544100,38550,38550,38600,38550,401
|
|
20240226,115700,1450082700,38550,38550,38600,38550,16
|
|
20240226,115600,1449465300,38550,38550,38600,38550,120
|
|
20240226,115500,1444836800,38550,38600,38650,38550,489
|
|
20240226,115400,1425965550,38650,38600,38650,38600,91
|
|
20240226,115300,1422452200,38600,38600,38650,38600,394
|
|
20240226,115200,1407241550,38650,38600,38650,38600,76
|
|
20240226,115100,1404305350,38600,38550,38650,38550,709
|
|
20240226,115000,1376918350,38550,38550,38600,38550,43
|
|
20240226,114900,1375260550,38550,38550,38550,38550,11
|
|
20240226,114800,1374836500,38550,38550,38600,38550,328
|
|
20240226,114700,1362188150,38550,38550,38550,38550,122
|
|
20240226,114600,1357485050,38550,38550,38600,38550,57
|
|
20240226,114500,1355285100,38550,38600,38600,38550,322
|
|
20240226,114400,1342870050,38600,38600,38600,38600,30
|
|
20240226,114300,1341712050,38600,38550,38600,38550,700
|
|
20240226,114200,1314697850,38550,38550,38550,38550,69
|
|
20240226,114100,1312037900,38550,38600,38600,38550,10
|
|
20240226,114000,1311652250,38550,38550,38600,38550,32
|
|
20240226,113900,1310418600,38550,38600,38600,38550,171
|
|
20240226,113800,1303819050,38550,38550,38600,38550,28
|
|
20240226,113700,1302739550,38550,38550,38550,38550,50
|
|
20240226,113600,1300812050,38550,38650,38650,38500,1312
|
|
20240226,113500,1250139900,38650,38650,38650,38650,27
|
|
20240226,113400,1249096350,38650,38700,38700,38650,22
|
|
20240226,113300,1248245950,38650,38650,38650,38650,5
|
|
20240226,113200,1248052700,38650,38650,38700,38650,11
|
|
20240226,113100,1247627500,38700,38650,38700,38650,13
|
|
20240226,113000,1247124850,38650,38650,38700,38650,23
|
|
20240226,112900,1246235600,38650,38600,38700,38600,44
|
|
20240226,112800,1244535250,38650,38600,38650,38600,79
|
|
20240226,112700,1241482450,38600,38550,38600,38550,3
|
|
20240226,112600,1241366700,38700,38700,38700,38700,62
|
|
20240226,112500,1238967300,38700,38550,38700,38550,933
|
|
20240226,112400,1202932100,38550,38550,38600,38550,52
|
|
20240226,112300,1200927400,38550,38600,38600,38550,55
|
|
20240226,112200,1198806650,38550,38600,38600,38550,17
|
|
20240226,112100,1198151150,38550,38550,38600,38550,239
|
|
20240226,112000,1188937650,38600,38550,38600,38550,17
|
|
20240226,111900,1188282200,38600,38550,38600,38550,14
|
|
20240226,111800,1187742400,38550,38550,38600,38550,63
|
|
20240226,111700,1185312750,38600,38550,38600,38550,26
|
|
20240226,111600,1184309700,38550,38650,38650,38550,458
|
|
20240226,111500,1166632000,38650,38650,38650,38600,238
|
|
20240226,111400,1157434100,38650,38600,38650,38600,149
|
|
20240226,111300,1151675600,38600,38650,38650,38600,864
|
|
20240226,111200,1118283650,38600,38600,38650,38600,13
|
|
20240226,111100,1117781700,38600,38600,38650,38600,15
|
|
20240226,111000,1117202650,38600,38600,38650,38600,17
|
|
20240226,110900,1116546300,38600,38600,38600,38600,32
|
|
20240226,110800,1115311100,38600,38600,38600,38600,2
|
|
20240226,110700,1115233900,38650,38650,38650,38600,149
|
|
20240226,110600,1109477400,38650,38700,38700,38650,713
|
|
20240226,110500,1081893150,38750,38700,38750,38700,9
|
|
20240226,110400,1081544500,38700,38700,38750,38700,91
|
|
20240226,110300,1078022750,38700,38700,38700,38700,3
|
|
20240226,110200,1077906650,38700,38700,38700,38700,10
|
|
20240226,110100,1077519650,38750,38700,38750,38700,7
|
|
20240226,110000,1077248550,38750,38750,38750,38700,4
|
|
20240226,105900,1077093650,38700,38750,38750,38700,8
|
|
20240226,105800,1076784000,38750,38700,38750,38700,10
|
|
20240226,105700,1076396800,38700,38800,38800,38700,314
|
|
20240226,105600,1064224950,38800,38800,38800,38800,2
|
|
20240226,105500,1064147350,38900,38850,38900,38800,90
|
|
20240226,105400,1060649300,38900,38800,38900,38800,618
|
|
20240226,105300,1036637750,38750,38800,38800,38750,8
|
|
20240226,105200,1036327450,38750,38800,38800,38750,96
|
|
20240226,105100,1032602750,38850,38850,38850,38800,95
|
|
20240226,105000,1028912150,38900,38850,38900,38750,333
|
|
20240226,104900,1015977700,38850,38850,38850,38850,6
|
|
20240226,104800,1015744600,38800,38850,38850,38800,397
|
|
20240226,104700,1000325150,38900,38850,38900,38800,457
|
|
20240226,104600,982560700,38850,38900,38900,38850,6
|
|
20240226,104500,982327400,38900,38850,38950,38800,187
|
|
20240226,104400,975059850,38950,38800,38950,38800,636
|
|
20240226,104300,950317150,38900,38800,38900,38800,775
|
|
20240226,104200,920205000,38800,38800,38800,38700,81
|
|
20240226,104100,917064900,38800,38600,38800,38600,475
|
|
20240226,104000,898659650,38600,38600,38600,38600,3
|
|
20240226,103900,898543850,38650,38600,38700,38600,111
|
|
20240226,103800,894252300,38600,38650,38700,38600,318
|
|
20240226,103700,881964000,38700,38650,38700,38650,8
|
|
20240226,103600,881654500,38650,38650,38650,38650,6
|
|
20240226,103500,881422600,38650,38650,38650,38650,11
|
|
20240226,103400,880997450,38650,38650,38650,38650,6
|
|
20240226,103300,880765550,38650,38700,38700,38650,33
|
|
20240226,103200,879488500,38700,38650,38700,38650,6
|
|
20240226,103100,879256550,38700,38700,38700,38650,64
|
|
20240226,103000,876779950,38600,38450,38600,38450,132
|
|
20240226,102900,871691650,38450,38450,38500,38450,167
|
|
20240226,102800,865263200,38500,38450,38500,38450,205
|
|
20240226,102700,857370900,38500,38500,38500,38450,208
|
|
20240226,102600,849363000,38450,38450,38500,38450,86
|
|
20240226,102500,846053050,38450,38500,38500,38450,79
|
|
20240226,102400,843012500,38500,38500,38500,38500,8
|
|
20240226,102300,842704500,38500,38500,38500,38500,53
|
|
20240226,102200,840664000,38500,38500,38500,38500,5
|
|
20240226,102100,840471500,38450,38500,38500,38450,47
|
|
20240226,102000,838664250,38500,38500,38500,38450,110
|
|
20240226,101900,834430200,38450,38500,38500,38450,263
|
|
20240226,101800,824306950,38500,38500,38500,38500,7
|
|
20240226,101700,824037450,38500,38600,38600,38500,6
|
|
20240226,101600,823806150,38500,38500,38550,38450,74
|
|
20240226,101500,820957200,38450,38500,38600,38450,96
|
|
20240226,101400,817262050,38450,38500,38500,38450,305
|
|
20240226,101300,805532500,38450,38550,38550,38450,582
|
|
20240226,101200,783127950,38550,38500,38600,38500,23
|
|
20240226,101100,782241300,38500,38500,38500,38500,78
|
|
20240226,101000,779238300,38500,38500,38550,38500,139
|
|
20240226,100900,773879950,38550,38600,38600,38550,263
|
|
20240226,100800,763741250,38600,38500,38650,38500,325
|
|
20240226,100700,751210150,38500,38600,38600,38500,464
|
|
20240226,100600,733306900,38650,38650,38650,38600,40
|
|
20240226,100500,731760950,38650,38600,38650,38600,2
|
|
20240226,100400,731683700,38650,38600,38750,38600,78
|
|
20240226,100300,728662950,38600,38700,38700,38600,38
|
|
20240226,100200,727195650,38650,38600,38650,38600,22
|
|
20240226,100100,726346350,38550,38600,38650,38550,933
|
|
20240226,100000,690372550,38600,38600,38800,38600,265
|
|
20240226,095900,680141550,38800,38600,38800,38600,158
|
|
20240226,095800,674038150,38600,38550,38600,38550,29
|
|
20240226,095700,672919200,38600,38650,38800,38550,324
|
|
20240226,095600,660412650,38600,38700,38700,38600,609
|
|
20240226,095500,636891150,38700,38800,38800,38650,830
|
|
20240226,095400,604729150,38750,38750,38800,38750,126
|
|
20240226,095300,599840800,38800,38750,38850,38750,157
|
|
20240226,095200,593749150,38850,38850,38850,38700,705
|
|
20240226,095100,566454600,38850,38850,38850,38750,20
|
|
20240226,095000,565678450,38800,38850,38850,38700,281
|
|
20240226,094900,554790300,38950,38950,38950,38650,108
|
|
20240226,094800,550586700,38650,38650,38950,38650,1358
|
|
20240226,094700,498000400,38650,38650,38650,38600,146
|
|
20240226,094600,492357550,38700,38700,38700,38700,239
|
|
20240226,094500,483108250,38750,38700,38750,38700,4
|
|
20240226,094400,482953400,38700,38700,38750,38700,82
|
|
20240226,094300,479778700,38700,38700,38700,38700,193
|
|
20240226,094200,472309600,38750,38750,38750,38700,13
|
|
20240226,094100,471806400,38700,38750,38750,38600,403
|
|
20240226,094000,456219450,38800,38800,38850,38800,283
|
|
20240226,093900,445238850,38800,38800,38800,38800,53
|
|
20240226,093800,443182450,38800,38750,38800,38750,50
|
|
20240226,093700,441244900,38750,38950,38950,38750,63
|
|
20240226,093600,438794000,38900,38850,38900,38600,1725
|
|
20240226,093500,371987800,39000,38950,39000,38850,931
|
|
20240226,093400,335752650,39000,38950,39000,38950,29
|
|
20240226,093300,334621750,38950,39000,39000,38950,10
|
|
20240226,093200,334232200,38950,39000,39000,38950,38
|
|
20240226,093100,332750900,38950,38950,38950,38950,338
|
|
20240226,093000,319585800,38950,38950,38950,38850,174
|
|
20240226,092900,312825550,38850,38850,38950,38850,319
|
|
20240226,092800,300426800,38850,38850,38900,38850,40
|
|
20240226,092700,298871950,38850,38900,38950,38850,65
|
|
20240226,092600,296341250,38950,38850,38950,38850,80
|
|
20240226,092500,293229950,38900,38900,38900,38900,51
|
|
20240226,092400,291246050,38900,38900,38900,38850,362
|
|
20240226,092300,277164300,38850,38900,38900,38850,36
|
|
20240226,092200,275764100,38850,38900,38900,38850,5
|
|
20240226,092100,275569700,38900,38900,38950,38900,121
|
|
20240226,092000,270862050,38950,38900,38950,38900,74
|
|
20240226,091900,267983300,38850,38850,38850,38850,13
|
|
20240226,091800,267478250,38850,38950,38950,38850,841
|
|
20240226,091700,234737850,38950,39000,39000,38950,9
|
|
20240226,091600,234387150,39000,39000,39200,39000,131
|
|
20240226,091500,229265650,39150,39000,39150,38950,195
|
|
20240226,091400,221650750,39000,39000,39050,39000,247
|
|
20240226,091300,212014400,39050,39000,39050,39000,78
|
|
20240226,091200,208971000,39000,39000,39100,39000,219
|
|
20240226,091100,200426500,39000,38950,39100,38900,182
|
|
20240226,091000,193337250,39000,39100,39150,39000,751
|
|
20240226,090900,164001500,39100,39100,39100,39100,143
|
|
20240226,090800,158410200,39100,39200,39200,39100,596
|
|
20240226,090700,135053050,39200,39200,39200,39200,2
|
|
20240226,090600,134974650,39250,39200,39250,39200,95
|
|
20240226,090500,131249350,39200,39400,39400,39200,699
|
|
20240226,090400,103796250,39350,39350,39400,39250,490
|
|
20240226,090300,84539150,39350,39400,39400,39300,114
|
|
20240226,090200,80053000,39600,39300,39600,39300,119
|
|
20240226,090100,75363150,39350,39300,39500,39250,573
|
|
20240226,090000,52803250,39250,39600,39650,39200,1333
|