695 lines
38 KiB
CSV
695 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,203200,25881646800,34850,34850,34850,34850,9798
|
|
20240227,203100,25881646800,34850,34850,34850,34850,0
|
|
20240227,203000,25881646800,34850,34850,34850,34850,0
|
|
20240227,202900,25881646800,34850,34850,34850,34850,0
|
|
20240227,202800,25881646800,34850,34850,34850,34850,0
|
|
20240227,202700,25881646800,34850,34850,34850,34850,0
|
|
20240227,202600,25881646800,34850,34850,34850,34850,0
|
|
20240227,202500,25881646800,34850,34850,34850,34850,0
|
|
20240227,202400,25881646800,34850,34850,34850,34850,0
|
|
20240227,202300,25881646800,34850,34850,34850,34850,0
|
|
20240227,202200,25881646800,34850,34850,34850,34850,0
|
|
20240227,202100,25881646800,34850,34850,34850,34850,0
|
|
20240227,202000,25881646800,34850,34850,34850,34850,0
|
|
20240227,201900,25881646800,34850,34850,34850,34850,0
|
|
20240227,201800,25881646800,34850,34850,34850,34850,0
|
|
20240227,201700,25881646800,34850,34850,34850,34850,0
|
|
20240227,201600,25881646800,34850,34850,34850,34850,0
|
|
20240227,201500,25881646800,34850,34850,34850,34850,0
|
|
20240227,201400,25881646800,34850,34850,34850,34850,0
|
|
20240227,201300,25881646800,34850,34850,34850,34850,0
|
|
20240227,201200,25881646800,34850,34850,34850,34850,0
|
|
20240227,201100,25881646800,34850,34850,34850,34850,0
|
|
20240227,201000,25881646800,34850,34850,34850,34850,0
|
|
20240227,200900,25881646800,34850,34850,34850,34850,0
|
|
20240227,200800,25881646800,34850,34850,34850,34850,0
|
|
20240227,200700,25881646800,34850,34850,34850,34850,0
|
|
20240227,200600,25881646800,34850,34850,34850,34850,0
|
|
20240227,200500,25881646800,34850,34850,34850,34850,0
|
|
20240227,200400,25881646800,34850,34850,34850,34850,0
|
|
20240227,200300,25881646800,34850,34850,34850,34850,0
|
|
20240227,200200,25881646800,34850,34850,34850,34850,9798
|
|
20240227,200100,25881646800,34850,34850,34850,34850,0
|
|
20240227,200000,25881646800,34850,34850,34850,34850,0
|
|
20240227,195900,25881646800,34850,34850,34850,34850,0
|
|
20240227,195800,25881646800,34850,34850,34850,34850,0
|
|
20240227,195700,25881646800,34850,34850,34850,34850,0
|
|
20240227,195600,25881646800,34850,34850,34850,34850,0
|
|
20240227,195500,25881646800,34850,34850,34850,34850,0
|
|
20240227,195400,25881646800,34850,34850,34850,34850,0
|
|
20240227,195300,25881646800,34850,34850,34850,34850,0
|
|
20240227,195200,25881646800,34850,34850,34850,34850,0
|
|
20240227,195100,25881646800,34850,34850,34850,34850,0
|
|
20240227,195000,25881646800,34850,34850,34850,34850,0
|
|
20240227,194900,25881646800,34850,34850,34850,34850,0
|
|
20240227,194800,25881646800,34850,34850,34850,34850,0
|
|
20240227,194700,25881646800,34850,34850,34850,34850,0
|
|
20240227,194600,25881646800,34850,34850,34850,34850,0
|
|
20240227,194500,25881646800,34850,34850,34850,34850,0
|
|
20240227,194400,25881646800,34850,34850,34850,34850,0
|
|
20240227,194300,25881646800,34850,34850,34850,34850,0
|
|
20240227,194200,25881646800,34850,34850,34850,34850,0
|
|
20240227,194100,25881646800,34850,34850,34850,34850,0
|
|
20240227,194000,25881646800,34850,34850,34850,34850,0
|
|
20240227,193900,25881646800,34850,34850,34850,34850,0
|
|
20240227,193800,25881646800,34850,34850,34850,34850,0
|
|
20240227,193700,25881646800,34850,34850,34850,34850,0
|
|
20240227,193600,25881646800,34850,34850,34850,34850,0
|
|
20240227,193500,25881646800,34850,34850,34850,34850,0
|
|
20240227,193400,25881646800,34850,34850,34850,34850,0
|
|
20240227,193300,25881646800,34850,34850,34850,34850,0
|
|
20240227,193200,25881646800,34850,34850,34850,34850,9798
|
|
20240227,193100,25881646800,34850,34850,34850,34850,0
|
|
20240227,193000,25881646800,34850,34850,34850,34850,0
|
|
20240227,192900,25881646800,34850,34850,34850,34850,0
|
|
20240227,192800,25881646800,34850,34850,34850,34850,0
|
|
20240227,192700,25881646800,34850,34850,34850,34850,0
|
|
20240227,192600,25881646800,34850,34850,34850,34850,0
|
|
20240227,192500,25881646800,34850,34850,34850,34850,0
|
|
20240227,192400,25881646800,34850,34850,34850,34850,0
|
|
20240227,192300,25881646800,34850,34850,34850,34850,0
|
|
20240227,192200,25881646800,34850,34850,34850,34850,0
|
|
20240227,192100,25881646800,34850,34850,34850,34850,0
|
|
20240227,192000,25881646800,34850,34850,34850,34850,0
|
|
20240227,191900,25881646800,34850,34850,34850,34850,0
|
|
20240227,191800,25881646800,34850,34850,34850,34850,0
|
|
20240227,191700,25881646800,34850,34850,34850,34850,0
|
|
20240227,191600,25881646800,34850,34850,34850,34850,0
|
|
20240227,191500,25881646800,34850,34850,34850,34850,0
|
|
20240227,191400,25881646800,34850,34850,34850,34850,0
|
|
20240227,191300,25881646800,34850,34850,34850,34850,0
|
|
20240227,191200,25881646800,34850,34850,34850,34850,0
|
|
20240227,191100,25881646800,34850,34850,34850,34850,0
|
|
20240227,191000,25881646800,34850,34850,34850,34850,0
|
|
20240227,190900,25881646800,34850,34850,34850,34850,0
|
|
20240227,190800,25881646800,34850,34850,34850,34850,0
|
|
20240227,190700,25881646800,34850,34850,34850,34850,0
|
|
20240227,190600,25881646800,34850,34850,34850,34850,0
|
|
20240227,190500,25881646800,34850,34850,34850,34850,0
|
|
20240227,190400,25881646800,34850,34850,34850,34850,0
|
|
20240227,190300,25881646800,34850,34850,34850,34850,0
|
|
20240227,190200,25881646800,34850,34850,34850,34850,9798
|
|
20240227,190100,25881646800,34850,34850,34850,34850,0
|
|
20240227,190000,25881646800,34850,34850,34850,34850,0
|
|
20240227,185900,25881646800,34850,34850,34850,34850,0
|
|
20240227,185800,25881646800,34850,34850,34850,34850,0
|
|
20240227,185700,25881646800,34850,34850,34850,34850,0
|
|
20240227,185600,25881646800,34850,34850,34850,34850,0
|
|
20240227,185500,25881646800,34850,34850,34850,34850,0
|
|
20240227,185400,25881646800,34850,34850,34850,34850,0
|
|
20240227,185300,25881646800,34850,34850,34850,34850,0
|
|
20240227,185200,25881646800,34850,34850,34850,34850,0
|
|
20240227,185100,25881646800,34850,34850,34850,34850,0
|
|
20240227,185000,25881646800,34850,34850,34850,34850,0
|
|
20240227,184900,25881646800,34850,34850,34850,34850,0
|
|
20240227,184800,25881646800,34850,34850,34850,34850,0
|
|
20240227,184700,25881646800,34850,34850,34850,34850,0
|
|
20240227,184600,25881646800,34850,34850,34850,34850,0
|
|
20240227,184500,25881646800,34850,34850,34850,34850,0
|
|
20240227,184400,25881646800,34850,34850,34850,34850,0
|
|
20240227,184300,25881646800,34850,34850,34850,34850,0
|
|
20240227,184200,25881646800,34850,34850,34850,34850,0
|
|
20240227,184100,25881646800,34850,34850,34850,34850,0
|
|
20240227,184000,25881646800,34850,34850,34850,34850,0
|
|
20240227,183900,25881646800,34850,34850,34850,34850,0
|
|
20240227,183800,25881646800,34850,34850,34850,34850,0
|
|
20240227,183700,25881646800,34850,34850,34850,34850,0
|
|
20240227,183600,25881646800,34850,34850,34850,34850,0
|
|
20240227,183500,25881646800,34850,34850,34850,34850,0
|
|
20240227,183400,25881646800,34850,34850,34850,34850,0
|
|
20240227,183300,25881646800,34850,34850,34850,34850,0
|
|
20240227,183200,25881646800,34850,34850,34850,34850,9798
|
|
20240227,183100,25881646800,34850,34850,34850,34850,0
|
|
20240227,183000,25881646800,34850,34850,34850,34850,0
|
|
20240227,182900,25881646800,34850,34850,34850,34850,0
|
|
20240227,182800,25881646800,34850,34850,34850,34850,0
|
|
20240227,182700,25881646800,34850,34850,34850,34850,0
|
|
20240227,182600,25881646800,34850,34850,34850,34850,0
|
|
20240227,182500,25881646800,34850,34850,34850,34850,0
|
|
20240227,182400,25881646800,34850,34850,34850,34850,0
|
|
20240227,182300,25881646800,34850,34850,34850,34850,0
|
|
20240227,182200,25881646800,34850,34850,34850,34850,0
|
|
20240227,182100,25881646800,34850,34850,34850,34850,0
|
|
20240227,182000,25881646800,34850,34850,34850,34850,0
|
|
20240227,181900,25881646800,34850,34850,34850,34850,0
|
|
20240227,181800,25881646800,34850,34850,34850,34850,0
|
|
20240227,181700,25881646800,34850,34850,34850,34850,0
|
|
20240227,181600,25881646800,34850,34850,34850,34850,0
|
|
20240227,181500,25881646800,34850,34850,34850,34850,0
|
|
20240227,181400,25881646800,34850,34850,34850,34850,0
|
|
20240227,181300,25881646800,34850,34850,34850,34850,0
|
|
20240227,181200,25881646800,34850,34850,34850,34850,0
|
|
20240227,181100,25881646800,34850,34850,34850,34850,0
|
|
20240227,181000,25881646800,34850,34850,34850,34850,0
|
|
20240227,180900,25881646800,34850,34850,34850,34850,0
|
|
20240227,180800,25881646800,34850,34850,34850,34850,0
|
|
20240227,180700,25881646800,34850,34850,34850,34850,0
|
|
20240227,180600,25881646800,34850,34850,34850,34850,0
|
|
20240227,180500,25881646800,34850,34850,34850,34850,0
|
|
20240227,180400,25881646800,34850,34850,34850,34850,0
|
|
20240227,180300,25881646800,34850,34850,34850,34850,0
|
|
20240227,180200,25881646800,34850,34850,34850,34850,9798
|
|
20240227,180100,25881646800,34850,34850,34850,34850,0
|
|
20240227,180000,25881646800,34850,34850,34850,34850,0
|
|
20240227,175900,25881646800,34850,34850,34850,34850,0
|
|
20240227,175800,25881646800,34850,34850,34850,34850,0
|
|
20240227,175700,25881646800,34850,34850,34850,34850,0
|
|
20240227,175600,25881646800,34850,34850,34850,34850,0
|
|
20240227,175500,25881646800,34850,34850,34850,34850,0
|
|
20240227,175400,25881646800,34850,34850,34850,34850,0
|
|
20240227,175300,25881646800,34850,34850,34850,34850,0
|
|
20240227,175200,25881646800,34850,34850,34850,34850,0
|
|
20240227,175100,25881646800,34850,34850,34850,34850,0
|
|
20240227,175000,25881646800,34850,34850,34850,34850,0
|
|
20240227,174900,25881646800,34850,34850,34850,34850,0
|
|
20240227,174800,25881646800,34850,34850,34850,34850,0
|
|
20240227,174700,25881646800,34850,34850,34850,34850,0
|
|
20240227,174600,25881646800,34850,34850,34850,34850,0
|
|
20240227,174500,25881646800,34850,34850,34850,34850,0
|
|
20240227,174400,25881646800,34850,34850,34850,34850,0
|
|
20240227,174300,25881646800,34850,34850,34850,34850,0
|
|
20240227,174200,25881646800,34850,34850,34850,34850,0
|
|
20240227,174100,25881646800,34850,34850,34850,34850,0
|
|
20240227,174000,25881646800,34850,34850,34850,34850,0
|
|
20240227,173900,25881646800,34850,34850,34850,34850,0
|
|
20240227,173800,25881646800,34850,34850,34850,34850,0
|
|
20240227,173700,25881646800,34850,34850,34850,34850,0
|
|
20240227,173600,25881646800,34850,34850,34850,34850,0
|
|
20240227,173500,25881646800,34850,34850,34850,34850,0
|
|
20240227,173400,25881646800,34850,34850,34850,34850,0
|
|
20240227,173300,25881646800,34850,34850,34850,34850,0
|
|
20240227,173200,25881646800,34850,34850,34850,34850,9798
|
|
20240227,173100,25881646800,34850,34850,34850,34850,0
|
|
20240227,173000,25881646800,34850,34850,34850,34850,0
|
|
20240227,172900,25881646800,34850,34850,34850,34850,0
|
|
20240227,172800,25881646800,34850,34850,34850,34850,0
|
|
20240227,172700,25881646800,34850,34850,34850,34850,0
|
|
20240227,172600,25881646800,34850,34850,34850,34850,0
|
|
20240227,172500,25881646800,34850,34850,34850,34850,0
|
|
20240227,172400,25881646800,34850,34850,34850,34850,0
|
|
20240227,172300,25881646800,34850,34850,34850,34850,0
|
|
20240227,172200,25881646800,34850,34850,34850,34850,0
|
|
20240227,172100,25881646800,34850,34850,34850,34850,0
|
|
20240227,172000,25881646800,34850,34850,34850,34850,0
|
|
20240227,171900,25881646800,34850,34850,34850,34850,0
|
|
20240227,171800,25881646800,34850,34850,34850,34850,0
|
|
20240227,171700,25881646800,34850,34850,34850,34850,0
|
|
20240227,171600,25881646800,34850,34850,34850,34850,0
|
|
20240227,171500,25881646800,34850,34850,34850,34850,0
|
|
20240227,171400,25881646800,34850,34850,34850,34850,0
|
|
20240227,171300,25881646800,34850,34850,34850,34850,0
|
|
20240227,171200,25881646800,34850,34850,34850,34850,0
|
|
20240227,171100,25881646800,34850,34850,34850,34850,0
|
|
20240227,171000,25881646800,34850,34850,34850,34850,0
|
|
20240227,170900,25881646800,34850,34850,34850,34850,0
|
|
20240227,170800,25881646800,34850,34850,34850,34850,0
|
|
20240227,170700,25881646800,34850,34850,34850,34850,0
|
|
20240227,170600,25881646800,34850,34850,34850,34850,0
|
|
20240227,170500,25881646800,34850,34850,34850,34850,0
|
|
20240227,170400,25881646800,34850,34850,34850,34850,0
|
|
20240227,170300,25881646800,34850,34850,34850,34850,0
|
|
20240227,170200,25881646800,34850,34850,34850,34850,9798
|
|
20240227,170100,25881646800,34850,34850,34850,34850,0
|
|
20240227,170000,25881646800,34850,34850,34850,34850,0
|
|
20240227,165900,25881646800,34850,34850,34850,34850,0
|
|
20240227,165800,25881646800,34850,34850,34850,34850,0
|
|
20240227,165700,25881646800,34850,34850,34850,34850,0
|
|
20240227,165600,25881646800,34850,34850,34850,34850,0
|
|
20240227,165500,25881646800,34850,34850,34850,34850,0
|
|
20240227,165400,25881646800,34850,34850,34850,34850,0
|
|
20240227,165300,25881646800,34850,34850,34850,34850,0
|
|
20240227,165200,25881646800,34850,34850,34850,34850,0
|
|
20240227,165100,25881646800,34850,34850,34850,34850,0
|
|
20240227,165000,25881646800,34850,34850,34850,34850,0
|
|
20240227,164900,25881646800,34850,34850,34850,34850,0
|
|
20240227,164800,25881646800,34850,34850,34850,34850,0
|
|
20240227,164700,25881646800,34850,34850,34850,34850,0
|
|
20240227,164600,25881646800,34850,34850,34850,34850,0
|
|
20240227,164500,25881646800,34850,34850,34850,34850,0
|
|
20240227,164400,25881646800,34850,34850,34850,34850,0
|
|
20240227,164300,25881646800,34850,34850,34850,34850,0
|
|
20240227,164200,25881646800,34850,34850,34850,34850,0
|
|
20240227,164100,25881646800,34850,34850,34850,34850,0
|
|
20240227,164000,25881646800,34850,34850,34850,34850,0
|
|
20240227,163900,25881646800,34850,34850,34850,34850,0
|
|
20240227,163800,25881646800,34850,34850,34850,34850,0
|
|
20240227,163700,25881646800,34850,34850,34850,34850,0
|
|
20240227,163600,25881646800,34850,34850,34850,34850,0
|
|
20240227,163500,25881646800,34850,34850,34850,34850,0
|
|
20240227,163400,25881646800,34850,34850,34850,34850,0
|
|
20240227,163300,25881646800,34850,34850,34850,34850,0
|
|
20240227,163200,25881646800,34850,34850,34850,34850,9798
|
|
20240227,163100,25881646800,34850,34850,34850,34850,0
|
|
20240227,163000,25881646800,34850,34850,34850,34850,0
|
|
20240227,162900,25881646800,34850,34850,34850,34850,0
|
|
20240227,162800,25881646800,34850,34850,34850,34850,0
|
|
20240227,162700,25881646800,34850,34850,34850,34850,0
|
|
20240227,162600,25881646800,34850,34850,34850,34850,0
|
|
20240227,162500,25881646800,34850,34850,34850,34850,0
|
|
20240227,162400,25881646800,34850,34850,34850,34850,0
|
|
20240227,162300,25881646800,34850,34850,34850,34850,0
|
|
20240227,162200,25881646800,34850,34850,34850,34850,0
|
|
20240227,162100,25881646800,34850,34850,34850,34850,0
|
|
20240227,162000,25881646800,34850,34850,34850,34850,0
|
|
20240227,161900,25881646800,34850,34850,34850,34850,0
|
|
20240227,161800,25881646800,34850,34850,34850,34850,0
|
|
20240227,161700,25881646800,34850,34850,34850,34850,0
|
|
20240227,161600,25881646800,34850,34850,34850,34850,0
|
|
20240227,161500,25881646800,34850,34850,34850,34850,0
|
|
20240227,161400,25881646800,34850,34850,34850,34850,0
|
|
20240227,161300,25881646800,34850,34850,34850,34850,0
|
|
20240227,161200,25881646800,34850,34850,34850,34850,0
|
|
20240227,161100,25881646800,34850,34850,34850,34850,0
|
|
20240227,161000,25881646800,34850,34850,34850,34850,0
|
|
20240227,160900,25881646800,34850,34850,34850,34850,0
|
|
20240227,160800,25881646800,34850,34850,34850,34850,0
|
|
20240227,160700,25881646800,34850,34850,34850,34850,0
|
|
20240227,160600,25881646800,34850,34850,34850,34850,0
|
|
20240227,160500,25881646800,34850,34850,34850,34850,0
|
|
20240227,160400,25881646800,34850,34850,34850,34850,0
|
|
20240227,160300,25881646800,34850,34850,34850,34850,0
|
|
20240227,160200,25881646800,34850,34850,34850,34850,9798
|
|
20240227,160100,25881646800,34850,34850,34850,34850,0
|
|
20240227,160000,25881646800,34850,34850,34850,34850,0
|
|
20240227,155900,25881646800,34850,34850,34850,34850,0
|
|
20240227,155800,25881646800,34850,34850,34850,34850,0
|
|
20240227,155700,25881646800,34850,34850,34850,34850,0
|
|
20240227,155600,25881646800,34850,34850,34850,34850,0
|
|
20240227,155500,25881646800,34850,34850,34850,34850,0
|
|
20240227,155400,25881646800,34850,34850,34850,34850,0
|
|
20240227,155300,25881646800,34850,34850,34850,34850,0
|
|
20240227,155200,25881646800,34850,34850,34850,34850,0
|
|
20240227,155100,25881646800,34850,34850,34850,34850,0
|
|
20240227,155000,25881646800,34850,34850,34850,34850,0
|
|
20240227,154900,25881646800,34850,34850,34850,34850,0
|
|
20240227,154800,25881646800,34850,34850,34850,34850,0
|
|
20240227,154700,25881646800,34850,34850,34850,34850,0
|
|
20240227,154600,25881646800,34850,34850,34850,34850,0
|
|
20240227,154500,25881646800,34850,34850,34850,34850,0
|
|
20240227,154400,25881646800,34850,34850,34850,34850,0
|
|
20240227,154300,25881646800,34850,34850,34850,34850,0
|
|
20240227,154200,25881646800,34850,34850,34850,34850,0
|
|
20240227,154100,25881646800,34850,34850,34850,34850,0
|
|
20240227,154000,25881646800,34850,34850,34850,34850,0
|
|
20240227,153900,25881646800,34850,34850,34850,34850,0
|
|
20240227,153800,25881646800,34850,34850,34850,34850,0
|
|
20240227,153700,25881646800,34850,34850,34850,34850,0
|
|
20240227,153600,25881646800,34850,34850,34850,34850,0
|
|
20240227,153500,25881646800,34850,34850,34850,34850,0
|
|
20240227,153400,25881646800,34850,34850,34850,34850,0
|
|
20240227,153300,25881646800,34850,34850,34850,34850,0
|
|
20240227,153200,25881646800,34850,34850,34850,34850,9798
|
|
20240227,153100,25881646800,34850,34850,34850,34850,0
|
|
20240227,153000,25881646800,34850,34850,34850,34850,9798
|
|
20240227,152900,25540186500,35050,35050,35050,35050,0
|
|
20240227,152800,25540186500,35050,35050,35050,35050,0
|
|
20240227,152700,25540186500,35050,35050,35050,35050,0
|
|
20240227,152600,25540186500,35050,35050,35050,35050,0
|
|
20240227,152500,25540186500,35050,35050,35050,35050,0
|
|
20240227,152400,25540186500,35050,35050,35050,35050,0
|
|
20240227,152300,25540186500,35050,35050,35050,35050,0
|
|
20240227,152200,25540186500,35050,35050,35050,35050,0
|
|
20240227,152100,25540186500,35050,35050,35050,35050,0
|
|
20240227,152000,25540186500,35050,35050,35050,35050,0
|
|
20240227,151900,25540186500,35050,35050,35050,35000,1938
|
|
20240227,151800,25472332750,35050,35000,35050,34950,2040
|
|
20240227,151700,25400913400,35050,35000,35100,35000,1672
|
|
20240227,151600,25342356950,35000,35000,35000,34950,1190
|
|
20240227,151500,25300711300,35000,35000,35100,35000,1754
|
|
20240227,151400,25239307450,35050,35050,35100,35000,1417
|
|
20240227,151300,25189679200,35050,35050,35050,35000,1307
|
|
20240227,151200,25143871600,35050,35050,35050,35000,569
|
|
20240227,151100,25123928200,35050,35150,35150,34950,1512
|
|
20240227,151000,25070973700,35100,35000,35100,35000,1876
|
|
20240227,150900,25005201650,35000,34950,35050,34900,2138
|
|
20240227,150800,24930485450,35000,35000,35000,34900,1409
|
|
20240227,150700,24881211000,35000,35150,35150,35000,1932
|
|
20240227,150600,24813490400,35200,35150,35200,35100,804
|
|
20240227,150500,24785219700,35150,35250,35250,35150,1203
|
|
20240227,150400,24742899000,35200,35200,35300,35200,2407
|
|
20240227,150300,24658000150,35200,35150,35250,35100,1860
|
|
20240227,150200,24592568350,35150,34950,35200,34900,1261
|
|
20240227,150100,24548379250,34950,34950,35000,34900,1361
|
|
20240227,150000,24500769900,35000,35000,35050,34900,1884
|
|
20240227,145900,24434929000,35000,35050,35050,34950,520
|
|
20240227,145800,24416731050,35000,35050,35050,35000,1980
|
|
20240227,145700,24347343150,35100,35200,35200,35100,1406
|
|
20240227,145600,24297895950,35250,35100,35250,35100,1048
|
|
20240227,145500,24261018200,35150,35050,35200,35050,1622
|
|
20240227,145400,24204088650,35000,35000,35050,34950,872
|
|
20240227,145300,24173566850,34950,34900,35000,34900,474
|
|
20240227,145200,24157009600,34900,34950,34950,34900,354
|
|
20240227,145100,24144653700,35000,34950,35000,34900,241
|
|
20240227,145000,24136236150,34950,35000,35100,34950,1191
|
|
20240227,144900,24094539200,35000,34950,35100,34900,1185
|
|
20240227,144800,24053055900,34950,34900,34950,34850,940
|
|
20240227,144700,24020224650,34950,34700,34950,34650,724
|
|
20240227,144600,23994992900,34850,34800,34850,34650,182
|
|
20240227,144500,23988663750,34800,34650,34800,34600,665
|
|
20240227,144400,23965591100,34650,34650,34750,34550,2112
|
|
20240227,144300,23892464050,34600,34650,34700,34600,1649
|
|
20240227,144200,23835355500,34650,34650,34750,34600,1526
|
|
20240227,144100,23782481050,34650,34800,34850,34650,1823
|
|
20240227,144000,23719149750,34800,34800,34950,34800,642
|
|
20240227,143900,23696798900,34800,35000,35000,34800,3502
|
|
20240227,143800,23574591300,35000,35050,35050,34950,470
|
|
20240227,143700,23558153950,35000,35000,35000,34950,447
|
|
20240227,143600,23542520050,35000,34900,35000,34900,709
|
|
20240227,143500,23517758350,34900,34850,34950,34850,845
|
|
20240227,143400,23488241650,34850,35150,35150,34850,4593
|
|
20240227,143300,23327425200,35150,35250,35250,35150,2053
|
|
20240227,143200,23255153000,35250,35250,35250,35200,1065
|
|
20240227,143100,23217637700,35250,35350,35400,35250,2812
|
|
20240227,143000,23118273350,35350,35450,35450,35350,315
|
|
20240227,142900,23107111600,35450,35500,35500,35400,1380
|
|
20240227,142800,23058226200,35400,35400,35500,35400,1443
|
|
20240227,142700,23007066350,35500,35350,35500,35300,935
|
|
20240227,142600,22973969150,35300,35450,35450,35300,1878
|
|
20240227,142500,22907533150,35450,35400,35450,35350,1121
|
|
20240227,142400,22867830600,35400,35500,35500,35300,3209
|
|
20240227,142300,22754382350,35450,35550,35600,35450,2694
|
|
20240227,142200,22658686650,35600,35650,35650,35500,4170
|
|
20240227,142100,22510429050,35650,35550,35650,35500,2831
|
|
20240227,142000,22409721650,35550,35500,35550,35450,942
|
|
20240227,141900,22376258050,35500,35500,35500,35400,1117
|
|
20240227,141800,22336634250,35500,35550,35600,35400,2429
|
|
20240227,141700,22250509800,35600,35450,35600,35450,1497
|
|
20240227,141600,22197348650,35450,35600,35650,35450,4958
|
|
20240227,141500,22021148800,35550,35500,35600,35450,3432
|
|
20240227,141400,21899194900,35500,35500,35550,35500,3575
|
|
20240227,141300,21772274000,35500,35550,35550,35450,1841
|
|
20240227,141200,21706897150,35550,35400,35550,35400,4276
|
|
20240227,141100,21555162100,35450,35400,35450,35300,1107
|
|
20240227,141000,21515979750,35400,35350,35400,35300,808
|
|
20240227,140900,21487387100,35400,35450,35450,35300,2010
|
|
20240227,140800,21416278100,35450,35500,35500,35400,2181
|
|
20240227,140700,21338945850,35500,35450,35500,35450,1246
|
|
20240227,140600,21294738450,35500,35450,35500,35450,3014
|
|
20240227,140500,21187847150,35450,35300,35450,35250,4675
|
|
20240227,140400,21022412750,35300,35400,35400,35300,2236
|
|
20240227,140300,20943369450,35400,35350,35450,35250,2691
|
|
20240227,140200,20848179300,35350,35450,35500,35350,1316
|
|
20240227,140100,20801593350,35450,35350,35500,35350,3502
|
|
20240227,140000,20677473400,35350,35400,35400,35300,2695
|
|
20240227,135900,20582191500,35400,35300,35400,35250,3016
|
|
20240227,135800,20475583900,35300,35200,35350,35200,1516
|
|
20240227,135700,20422123950,35200,35300,35350,35150,3330
|
|
20240227,135600,20304711000,35350,35200,35350,35200,2046
|
|
20240227,135500,20232514800,35200,35050,35200,35050,2633
|
|
20240227,135400,20140013350,35000,35100,35150,35000,2943
|
|
20240227,135300,20036835200,35050,34900,35150,34900,1437
|
|
20240227,135200,19986437000,35050,34900,35050,34850,2867
|
|
20240227,135100,19886167750,34900,34950,35000,34800,1873
|
|
20240227,135000,19820871050,34950,34950,35000,34850,495
|
|
20240227,134900,19803558350,34900,34950,34950,34850,1145
|
|
20240227,134800,19763599300,35000,35000,35000,34850,1911
|
|
20240227,134700,19696897700,35000,34950,35000,34950,653
|
|
20240227,134600,19674064800,34950,34850,35000,34850,559
|
|
20240227,134500,19654530050,34850,34900,34950,34800,1189
|
|
20240227,134400,19613113150,34850,34900,34900,34850,1095
|
|
20240227,134300,19574910500,34900,35000,35050,34900,2940
|
|
20240227,134200,19472167950,35050,35050,35050,34950,2341
|
|
20240227,134100,19390201800,35050,35250,35250,35000,3643
|
|
20240227,134000,19262311850,35250,35200,35250,35150,1814
|
|
20240227,133900,19198478500,35200,35150,35200,35100,674
|
|
20240227,133800,19174780900,35150,35200,35250,35150,2263
|
|
20240227,133700,19095090300,35200,35150,35250,35150,1945
|
|
20240227,133600,19026643850,35150,35100,35200,35050,1194
|
|
20240227,133500,18984710500,35100,35100,35100,35050,274
|
|
20240227,133400,18975096300,35050,35150,35200,35050,1600
|
|
20240227,133300,18918907500,35200,35300,35350,35200,1228
|
|
20240227,133200,18875612950,35300,35300,35350,35250,2004
|
|
20240227,133100,18804841350,35300,35300,35300,35200,1031
|
|
20240227,133000,18768493950,35300,35300,35450,35300,4578
|
|
20240227,132900,18606501450,35300,35200,35400,35200,2598
|
|
20240227,132800,18514809750,35200,35350,35400,35200,3283
|
|
20240227,132700,18398993450,35350,35150,35400,35100,5641
|
|
20240227,132600,18200164750,35150,35100,35150,35100,1023
|
|
20240227,132500,18164231950,35100,35150,35150,35100,1492
|
|
20240227,132400,18111804850,35150,35150,35150,35100,990
|
|
20240227,132300,18077011350,35100,35150,35150,35050,2368
|
|
20240227,132200,17993891000,35150,35000,35150,35000,2501
|
|
20240227,132100,17906134250,35000,35000,35050,35000,742
|
|
20240227,132000,17880138400,35000,34950,35000,34900,1705
|
|
20240227,131900,17820500400,34850,34800,35000,34800,1995
|
|
20240227,131800,17750835900,34800,34700,34800,34550,2329
|
|
20240227,131700,17670003500,34700,34650,34700,34650,746
|
|
20240227,131600,17644122250,34650,34500,34700,34450,748
|
|
20240227,131500,17618244000,34500,34500,34500,34500,5
|
|
20240227,131400,17618071500,34500,34550,34600,34500,194
|
|
20240227,131300,17611363450,34400,34550,34650,34400,1577
|
|
20240227,131200,17557057000,34500,34600,34700,34500,235
|
|
20240227,131100,17548932400,34500,34550,34550,34500,10
|
|
20240227,131000,17548587050,34550,34550,34550,34450,328
|
|
20240227,130900,17537269050,34500,34500,34500,34500,65
|
|
20240227,130800,17535026550,34500,34500,34600,34450,664
|
|
20240227,130700,17512119250,34500,34450,34500,34450,30
|
|
20240227,130600,17511084600,34500,34450,34500,34400,740
|
|
20240227,130500,17485582700,34450,34500,34550,34450,1579
|
|
20240227,130400,17431133800,34500,34550,34550,34500,1671
|
|
20240227,130300,17373478000,34550,34550,34600,34550,1169
|
|
20240227,130200,17333089000,34600,34650,34650,34550,2022
|
|
20240227,130100,17263088850,34650,34650,34700,34650,168
|
|
20240227,130000,17257267100,34700,34700,34850,34700,293
|
|
20240227,125900,17247099350,34700,34800,34900,34700,4968
|
|
20240227,125800,17074508750,34800,34750,34800,34750,191
|
|
20240227,125700,17067871250,34750,34750,34750,34750,196
|
|
20240227,125600,17061060250,34750,34750,34750,34750,249
|
|
20240227,125500,17052407500,34750,34700,34750,34700,185
|
|
20240227,125400,17045983550,34800,34700,34800,34700,144
|
|
20240227,125300,17040981200,34750,34700,34750,34700,55
|
|
20240227,125200,17039072450,34700,34750,34800,34700,739
|
|
20240227,125100,17013393350,34800,34800,34850,34750,627
|
|
20240227,125000,16991602150,34900,34750,34900,34750,370
|
|
20240227,124900,16978706450,34800,34800,34800,34750,169
|
|
20240227,124800,16972829300,34800,34850,34850,34800,29
|
|
20240227,124700,16971818700,34850,34800,34850,34800,210
|
|
20240227,124600,16964508200,34800,34800,34800,34800,240
|
|
20240227,124500,16956156200,34800,34800,34800,34800,103
|
|
20240227,124400,16952571800,34750,34800,34800,34750,35
|
|
20240227,124300,16951354800,34800,34750,34800,34750,71
|
|
20240227,124200,16948884750,34750,34750,34750,34750,142
|
|
20240227,124100,16943950250,34750,34800,34800,34750,384
|
|
20240227,124000,16930592000,34850,34850,34900,34850,189
|
|
20240227,123900,16924003800,34850,34800,34850,34800,927
|
|
20240227,123800,16891717850,34800,34750,34900,34750,378
|
|
20240227,123700,16878536750,34800,34750,34900,34750,720
|
|
20240227,123600,16853411500,34650,34900,34900,34650,779
|
|
20240227,123500,16826390200,34750,34800,34850,34750,228
|
|
20240227,123400,16818457350,34800,34800,34800,34750,46
|
|
20240227,123300,16816856600,34800,34700,34800,34700,16
|
|
20240227,123200,16816300300,34700,34750,34800,34700,573
|
|
20240227,123100,16796400300,34750,34800,34800,34750,73
|
|
20240227,123000,16793861250,34800,34800,34800,34750,296
|
|
20240227,122900,16783567850,34800,34800,34800,34750,227
|
|
20240227,122800,16775670850,34800,34950,34950,34800,16
|
|
20240227,122700,16775112400,34950,34850,34950,34800,2265
|
|
20240227,122600,16696287900,34850,34750,34850,34750,640
|
|
20240227,122500,16673998250,34750,34750,34750,34750,20
|
|
20240227,122400,16673303250,34750,34750,34750,34750,235
|
|
20240227,122300,16665137000,34750,34750,34750,34750,3
|
|
20240227,122200,16665032750,34800,34750,34800,34750,17
|
|
20240227,122100,16664441850,34750,34750,34800,34750,20
|
|
20240227,122000,16663746750,34750,34700,34800,34700,490
|
|
20240227,121900,16646735950,34700,34700,34700,34700,78
|
|
20240227,121800,16644029350,34700,34700,34800,34650,324
|
|
20240227,121700,16632772150,34700,34650,34700,34650,79
|
|
20240227,121600,16630031100,34650,34750,34750,34600,951
|
|
20240227,121500,16597061700,34750,34800,34800,34750,1392
|
|
20240227,121400,16548670550,34800,34850,34850,34800,110
|
|
20240227,121300,16544837550,34850,34950,34950,34800,478
|
|
20240227,121200,16528181050,34900,34950,34950,34850,136
|
|
20240227,121100,16523435350,34950,34950,34950,34900,1028
|
|
20240227,121000,16487557300,34950,35000,35000,34850,1341
|
|
20240227,120900,16440667850,35050,35100,35150,35050,948
|
|
20240227,120800,16407429800,35100,35100,35150,35050,2008
|
|
20240227,120700,16336949000,35100,35000,35100,35000,646
|
|
20240227,120600,16314305050,35050,34950,35050,34950,501
|
|
20240227,120500,16296770100,34950,34800,35050,34600,4963
|
|
20240227,120400,16123622550,34800,34800,34800,34750,32
|
|
20240227,120300,16122509050,34800,34700,34800,34700,37
|
|
20240227,120200,16121223500,34850,34700,34850,34650,756
|
|
20240227,120100,16094983150,34700,34800,34800,34700,1909
|
|
20240227,120000,16028616200,34850,34850,34850,34800,89
|
|
20240227,115900,16025514800,34850,34850,34850,34800,211
|
|
20240227,115800,16018162150,34850,34800,34850,34800,91
|
|
20240227,115700,16014992100,34800,34850,34850,34800,102
|
|
20240227,115600,16011441250,34850,34850,34850,34800,163
|
|
20240227,115500,16005768600,34800,34850,34850,34800,266
|
|
20240227,115400,15996511700,34800,34850,34850,34800,122
|
|
20240227,115300,15992261100,34850,34900,34900,34850,576
|
|
20240227,115200,15972186550,34900,34900,34900,34900,105
|
|
20240227,115100,15968522050,34900,34900,34950,34900,576
|
|
20240227,115000,15948419100,34900,34850,34900,34850,144
|
|
20240227,114900,15943395050,34850,34850,34900,34850,149
|
|
20240227,114800,15938201750,34900,34900,34900,34900,402
|
|
20240227,114700,15924171950,34850,34850,34850,34800,319
|
|
20240227,114600,15913054900,34800,34850,34850,34800,404
|
|
20240227,114500,15898978350,34800,34850,34850,34800,33
|
|
20240227,114400,15897828800,34850,34800,34850,34800,167
|
|
20240227,114300,15892009100,34850,34850,34850,34750,34
|
|
20240227,114200,15890824400,34850,34700,34850,34700,35
|
|
20240227,114100,15889607650,34950,34800,34950,34700,4951
|
|
20240227,114000,15716949500,34800,34800,34800,34800,278
|
|
20240227,113900,15707275100,34800,34800,34800,34750,241
|
|
20240227,113800,15698891250,34750,34650,34850,34650,830
|
|
20240227,113700,15670042400,34650,34700,34700,34650,324
|
|
20240227,113600,15658799850,34600,34700,34700,34550,726
|
|
20240227,113500,15633684300,34750,34650,34750,34550,2438
|
|
20240227,113400,15549093350,34650,34600,34650,34500,810
|
|
20240227,113300,15521052200,34650,34500,34650,34500,414
|
|
20240227,113200,15506768750,34500,34550,34650,34400,540
|
|
20240227,113100,15488118600,34400,34400,34550,34350,583
|
|
20240227,113000,15468005750,34350,34350,34500,34350,413
|
|
20240227,112900,15453807750,34350,34300,34500,34300,831
|
|
20240227,112800,15425234450,34350,34350,34400,34300,408
|
|
20240227,112700,15411218650,34350,34400,34400,34350,1545
|
|
20240227,112600,15358135150,34400,34350,34400,34350,1801
|
|
20240227,112500,15296226500,34350,34400,34450,34350,1991
|
|
20240227,112400,15227748400,34400,34500,34550,34400,4980
|
|
20240227,112300,15056123000,34500,34550,34550,34500,126
|
|
20240227,112200,15051772600,34500,34550,34550,34500,541
|
|
20240227,112100,15033082050,34550,34550,34550,34500,198
|
|
20240227,112000,15026241500,34550,34600,34600,34550,368
|
|
20240227,111900,15013511700,34550,34500,34550,34500,869
|
|
20240227,111800,14983512850,34550,34500,34550,34500,320
|
|
20240227,111700,14972460700,34500,34500,34500,34450,372
|
|
20240227,111600,14959629750,34450,34500,34500,34450,506
|
|
20240227,111500,14942183000,34500,34500,34500,34500,370
|
|
20240227,111400,14929418000,34550,34550,34550,34500,337
|
|
20240227,111300,14917790550,34550,34550,34600,34550,412
|
|
20240227,111200,14903555750,34600,34550,34600,34550,228
|
|
20240227,111100,14895673250,34550,34600,34600,34550,151
|
|
20240227,111000,14890450350,34600,34600,34650,34600,868
|
|
20240227,110900,14860417150,34600,34650,34700,34600,491
|
|
20240227,110800,14843416800,34650,34600,34750,34600,330
|
|
20240227,110700,14831968500,34550,34550,34650,34550,158
|
|
20240227,110600,14826506950,34550,34550,34600,34550,159
|
|
20240227,110500,14821013450,34650,34650,34650,34550,783
|
|
20240227,110400,14793916350,34600,34550,34650,34550,292
|
|
20240227,110300,14783815850,34550,34600,34650,34550,189
|
|
20240227,110200,14777275750,34600,34600,34700,34600,451
|
|
20240227,110100,14761670850,34600,34550,34700,34500,702
|
|
20240227,110000,14737384950,34550,34500,34600,34450,1410
|
|
20240227,105900,14688725250,34500,34500,34550,34450,1388
|
|
20240227,105800,14640863400,34500,34600,34650,34500,3935
|
|
20240227,105700,14504941600,34600,34650,34700,34600,788
|
|
20240227,105600,14477617450,34600,34600,34750,34600,390
|
|
20240227,105500,14464105100,34600,34700,34750,34600,1311
|
|
20240227,105400,14418653750,34700,34750,34850,34700,1664
|
|
20240227,105300,14360824350,34750,34750,34750,34700,666
|
|
20240227,105200,14337700800,34750,34650,34850,34650,447
|
|
20240227,105100,14322166350,34700,34700,34700,34600,883
|
|
20240227,105000,14291564550,34650,34700,34750,34650,1900
|
|
20240227,104900,14225655450,34750,34900,34900,34700,1198
|
|
20240227,104800,14184001650,34850,34850,34900,34800,1620
|
|
20240227,104700,14127543350,34900,34900,34950,34850,573
|
|
20240227,104600,14107550350,34900,35050,35100,34850,2841
|
|
20240227,104500,14008201700,35050,35150,35250,35050,2445
|
|
20240227,104400,13922313850,35100,35150,35350,35100,3997
|
|
20240227,104300,13781556200,35200,35300,35350,35100,6161
|
|
20240227,104200,13564488100,35250,35000,35250,35000,3934
|
|
20240227,104100,13426245600,34950,34900,35050,34900,3661
|
|
20240227,104000,13298384200,34850,34800,34900,34800,3281
|
|
20240227,103900,13183953800,34700,34700,34850,34700,513
|
|
20240227,103800,13166119200,34700,34750,34850,34650,1397
|
|
20240227,103700,13117587150,34700,34550,34700,34500,863
|
|
20240227,103600,13087743800,34550,34550,34650,34550,1934
|
|
20240227,103500,13020905650,34500,34650,34750,34500,11672
|
|
20240227,103400,12617600100,34700,34700,34750,34650,2178
|
|
20240227,103300,12542047950,34750,34750,34800,34700,849
|
|
20240227,103200,12512532750,34700,34550,34700,34550,1156
|
|
20240227,103100,12472497750,34600,34550,34650,34550,530
|
|
20240227,103000,12454158400,34700,34500,34700,34450,2024
|
|
20240227,102900,12384308200,34500,34450,34500,34400,1000
|
|
20240227,102800,12349854250,34450,34550,34550,34450,4422
|
|
20240227,102700,12197276350,34550,34600,34600,34550,1698
|
|
20240227,102600,12138582500,34600,34600,34600,34550,1230
|
|
20240227,102500,12096028700,34600,34650,34700,34600,1227
|
|
20240227,102400,12053504750,34650,34650,34650,34600,536
|
|
20240227,102300,12034944850,34650,34650,34650,34600,735
|
|
20240227,102200,12009491900,34650,34650,34700,34550,1259
|
|
20240227,102100,11965882050,34600,34700,34750,34600,1766
|
|
20240227,102000,11904729350,34700,34800,34850,34700,3931
|
|
20240227,101900,11768150250,34800,35050,35100,34800,6104
|
|
20240227,101800,11554834850,35050,35200,35200,35050,1286
|
|
20240227,101700,11509657250,35200,35050,35200,35000,2106
|
|
20240227,101600,11435859150,35000,35150,35150,34950,1881
|
|
20240227,101500,11369942050,35150,35250,35250,35100,2997
|
|
20240227,101400,11264558900,35200,35250,35300,35150,4464
|
|
20240227,101300,11107272450,35250,35250,35300,35050,6871
|
|
20240227,101200,10865640750,35150,35050,35250,35000,4996
|
|
20240227,101100,10690030050,35150,34950,35150,34950,4189
|
|
20240227,101000,10543361550,34900,34900,35000,34850,1896
|
|
20240227,100900,10477114250,34900,35000,35000,34800,4627
|
|
20240227,100800,10315517200,34950,34700,34950,34650,6255
|
|
20240227,100700,10097429800,34700,34700,34850,34650,3512
|
|
20240227,100600,9975397150,34750,34650,34800,34600,3844
|
|
20240227,100500,9841864350,34650,34500,34700,34500,2829
|
|
20240227,100400,9743917750,34500,34550,34550,34500,646
|
|
20240227,100300,9721616600,34550,34550,34550,34450,2216
|
|
20240227,100200,9645171000,34500,34500,34500,34400,3127
|
|
20240227,100100,9537366450,34550,34500,34550,34350,1378
|
|
20240227,100000,9489857150,34500,34200,34500,34150,5540
|
|
20240227,095900,9299180650,34150,34100,34200,34100,872
|
|
20240227,095800,9269408050,34100,34150,34150,34100,717
|
|
20240227,095700,9244957100,34100,34100,34150,34050,1525
|
|
20240227,095600,9192979500,34100,34050,34100,34050,2032
|
|
20240227,095500,9123762450,34100,34000,34150,34000,1254
|
|
20240227,095400,9081027050,34000,34000,34200,33950,5362
|
|
20240227,095300,8898732700,33950,34050,34150,33950,10643
|
|
20240227,095200,8536780500,34050,34300,34300,34050,4866
|
|
20240227,095100,8370512400,34300,34250,34350,34200,1942
|
|
20240227,095000,8303914550,34250,34050,34300,34050,2531
|
|
20240227,094900,8217284250,34050,34000,34050,33950,2835
|
|
20240227,094800,8120891300,34050,33950,34050,33900,4468
|
|
20240227,094700,7969289850,33900,34000,34000,33900,1267
|
|
20240227,094600,7926271550,34000,33950,34000,33950,4438
|
|
20240227,094500,7775477950,33900,34050,34050,33900,10130
|
|
20240227,094400,7431385600,34050,34050,34050,34000,4469
|
|
20240227,094300,7279342950,34050,34100,34100,34050,1990
|
|
20240227,094200,7211505200,34100,34150,34150,34100,1213
|
|
20240227,094100,7170124150,34200,34150,34200,34100,1022
|
|
20240227,094000,7135249650,34100,34150,34200,34100,1900
|
|
20240227,093900,7070417750,34150,34250,34300,34150,576
|
|
20240227,093800,7050718600,34350,34150,34500,34150,3661
|
|
20240227,093700,6925075850,34150,34200,34200,34050,2912
|
|
20240227,093600,6825807150,34200,34250,34250,34200,255
|
|
20240227,093500,6817074450,34250,34250,34350,34200,739
|
|
20240227,093400,6791739000,34250,34100,34350,34100,1442
|
|
20240227,093300,6742416200,34100,34350,34350,34050,6802
|
|
20240227,093200,6509928300,34350,34400,34450,34350,940
|
|
20240227,093100,6477618750,34450,34400,34500,34350,1401
|
|
20240227,093000,6429371500,34400,34500,34500,34350,3594
|
|
20240227,092900,6305823400,34500,34500,34500,34400,1165
|
|
20240227,092800,6265686100,34500,34400,34550,34350,1680
|
|
20240227,092700,6207856650,34350,34200,34400,34200,1532
|
|
20240227,092600,6155308850,34200,34150,34250,34050,2895
|
|
20240227,092500,6056368850,34100,34100,34250,34000,2146
|
|
20240227,092400,5983194950,34250,34150,34250,34000,14260
|
|
20240227,092300,5497283250,34150,34200,34300,34150,6823
|
|
20240227,092200,5263929600,34200,34500,34500,34200,11342
|
|
20240227,092100,4874831300,34450,34400,34500,34400,3382
|
|
20240227,092000,4758338700,34400,34350,34500,34350,3158
|
|
20240227,091900,4649762000,34450,34450,34450,34350,2959
|
|
20240227,091800,4547950350,34400,34400,34550,34400,6285
|
|
20240227,091700,4331203250,34450,34550,34600,34400,4170
|
|
20240227,091600,4187470650,34550,34600,34650,34550,2462
|
|
20240227,091500,4102371250,34600,34600,34650,34550,3547
|
|
20240227,091400,3979652000,34600,34600,34750,34450,1827
|
|
20240227,091300,3916449900,34600,34800,34800,34450,3096
|
|
20240227,091200,3809399750,34500,34450,34850,34300,12039
|
|
20240227,091100,3395139550,34400,34500,34550,34400,3572
|
|
20240227,091000,3271988850,34550,34550,34750,34500,3598
|
|
20240227,090900,3147638000,34600,34700,34700,34550,1772
|
|
20240227,090800,3086315350,34750,34500,34750,34350,10496
|
|
20240227,090700,2724256800,34500,34900,34900,34450,12710
|
|
20240227,090600,2284505800,34950,35000,35000,34650,2363
|
|
20240227,090500,2202128650,34900,34750,34950,34600,11189
|
|
20240227,090400,1813687650,34850,34900,35000,34750,8878
|
|
20240227,090300,1504177050,34950,35100,35150,34900,2350
|
|
20240227,090200,1422037900,35150,35000,35150,34900,8791
|
|
20240227,090100,1114718400,35000,35100,35350,35000,9767
|
|
20240227,090000,770481100,35150,35000,35400,34950,16925
|