747 lines
39 KiB
CSV
747 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,212400,2612390000,36850,36850,36850,36850,547
|
|
20240227,212300,2612390000,36850,36850,36850,36850,0
|
|
20240227,212200,2612390000,36850,36850,36850,36850,0
|
|
20240227,212100,2612390000,36850,36850,36850,36850,0
|
|
20240227,212000,2612390000,36850,36850,36850,36850,0
|
|
20240227,211900,2612390000,36850,36850,36850,36850,0
|
|
20240227,211800,2612390000,36850,36850,36850,36850,0
|
|
20240227,211700,2612390000,36850,36850,36850,36850,0
|
|
20240227,211600,2612390000,36850,36850,36850,36850,0
|
|
20240227,211500,2612390000,36850,36850,36850,36850,0
|
|
20240227,211400,2612390000,36850,36850,36850,36850,0
|
|
20240227,211300,2612390000,36850,36850,36850,36850,0
|
|
20240227,211200,2612390000,36850,36850,36850,36850,0
|
|
20240227,211100,2612390000,36850,36850,36850,36850,0
|
|
20240227,211000,2612390000,36850,36850,36850,36850,0
|
|
20240227,210900,2612390000,36850,36850,36850,36850,0
|
|
20240227,210800,2612390000,36850,36850,36850,36850,0
|
|
20240227,210700,2612390000,36850,36850,36850,36850,0
|
|
20240227,210600,2612390000,36850,36850,36850,36850,0
|
|
20240227,210500,2612390000,36850,36850,36850,36850,0
|
|
20240227,210400,2612390000,36850,36850,36850,36850,0
|
|
20240227,210300,2612390000,36850,36850,36850,36850,0
|
|
20240227,210200,2612390000,36850,36850,36850,36850,0
|
|
20240227,210100,2612390000,36850,36850,36850,36850,0
|
|
20240227,210000,2612390000,36850,36850,36850,36850,0
|
|
20240227,205900,2612390000,36850,36850,36850,36850,0
|
|
20240227,205800,2612390000,36850,36850,36850,36850,0
|
|
20240227,205700,2612390000,36850,36850,36850,36850,0
|
|
20240227,205600,2612390000,36850,36850,36850,36850,0
|
|
20240227,205500,2612390000,36850,36850,36850,36850,0
|
|
20240227,205400,2612390000,36850,36850,36850,36850,547
|
|
20240227,205300,2612390000,36850,36850,36850,36850,0
|
|
20240227,205200,2612390000,36850,36850,36850,36850,0
|
|
20240227,205100,2612390000,36850,36850,36850,36850,0
|
|
20240227,205000,2612390000,36850,36850,36850,36850,0
|
|
20240227,204900,2612390000,36850,36850,36850,36850,0
|
|
20240227,204800,2612390000,36850,36850,36850,36850,0
|
|
20240227,204700,2612390000,36850,36850,36850,36850,0
|
|
20240227,204600,2612390000,36850,36850,36850,36850,0
|
|
20240227,204500,2612390000,36850,36850,36850,36850,0
|
|
20240227,204400,2612390000,36850,36850,36850,36850,0
|
|
20240227,204300,2612390000,36850,36850,36850,36850,0
|
|
20240227,204200,2612390000,36850,36850,36850,36850,0
|
|
20240227,204100,2612390000,36850,36850,36850,36850,0
|
|
20240227,204000,2612390000,36850,36850,36850,36850,0
|
|
20240227,203900,2612390000,36850,36850,36850,36850,0
|
|
20240227,203800,2612390000,36850,36850,36850,36850,0
|
|
20240227,203700,2612390000,36850,36850,36850,36850,0
|
|
20240227,203600,2612390000,36850,36850,36850,36850,0
|
|
20240227,203500,2612390000,36850,36850,36850,36850,0
|
|
20240227,203400,2612390000,36850,36850,36850,36850,0
|
|
20240227,203300,2612390000,36850,36850,36850,36850,0
|
|
20240227,203200,2612390000,36850,36850,36850,36850,0
|
|
20240227,203100,2612390000,36850,36850,36850,36850,0
|
|
20240227,203000,2612390000,36850,36850,36850,36850,0
|
|
20240227,202900,2612390000,36850,36850,36850,36850,0
|
|
20240227,202800,2612390000,36850,36850,36850,36850,0
|
|
20240227,202700,2612390000,36850,36850,36850,36850,0
|
|
20240227,202600,2612390000,36850,36850,36850,36850,0
|
|
20240227,202500,2612390000,36850,36850,36850,36850,0
|
|
20240227,202400,2612390000,36850,36850,36850,36850,547
|
|
20240227,202300,2612390000,36850,36850,36850,36850,0
|
|
20240227,202200,2612390000,36850,36850,36850,36850,0
|
|
20240227,202100,2612390000,36850,36850,36850,36850,0
|
|
20240227,202000,2612390000,36850,36850,36850,36850,0
|
|
20240227,201900,2612390000,36850,36850,36850,36850,0
|
|
20240227,201800,2612390000,36850,36850,36850,36850,0
|
|
20240227,201700,2612390000,36850,36850,36850,36850,0
|
|
20240227,201600,2612390000,36850,36850,36850,36850,0
|
|
20240227,201500,2612390000,36850,36850,36850,36850,0
|
|
20240227,201400,2612390000,36850,36850,36850,36850,0
|
|
20240227,201300,2612390000,36850,36850,36850,36850,0
|
|
20240227,201200,2612390000,36850,36850,36850,36850,0
|
|
20240227,201100,2612390000,36850,36850,36850,36850,0
|
|
20240227,201000,2612390000,36850,36850,36850,36850,0
|
|
20240227,200900,2612390000,36850,36850,36850,36850,0
|
|
20240227,200800,2612390000,36850,36850,36850,36850,0
|
|
20240227,200700,2612390000,36850,36850,36850,36850,0
|
|
20240227,200600,2612390000,36850,36850,36850,36850,0
|
|
20240227,200500,2612390000,36850,36850,36850,36850,0
|
|
20240227,200400,2612390000,36850,36850,36850,36850,0
|
|
20240227,200300,2612390000,36850,36850,36850,36850,0
|
|
20240227,200200,2612390000,36850,36850,36850,36850,0
|
|
20240227,200100,2612390000,36850,36850,36850,36850,0
|
|
20240227,200000,2612390000,36850,36850,36850,36850,0
|
|
20240227,195900,2612390000,36850,36850,36850,36850,0
|
|
20240227,195800,2612390000,36850,36850,36850,36850,0
|
|
20240227,195700,2612390000,36850,36850,36850,36850,0
|
|
20240227,195600,2612390000,36850,36850,36850,36850,0
|
|
20240227,195500,2612390000,36850,36850,36850,36850,0
|
|
20240227,195400,2612390000,36850,36850,36850,36850,547
|
|
20240227,195300,2612390000,36850,36850,36850,36850,0
|
|
20240227,195200,2612390000,36850,36850,36850,36850,0
|
|
20240227,195100,2612390000,36850,36850,36850,36850,0
|
|
20240227,195000,2612390000,36850,36850,36850,36850,0
|
|
20240227,194900,2612390000,36850,36850,36850,36850,0
|
|
20240227,194800,2612390000,36850,36850,36850,36850,0
|
|
20240227,194700,2612390000,36850,36850,36850,36850,0
|
|
20240227,194600,2612390000,36850,36850,36850,36850,0
|
|
20240227,194500,2612390000,36850,36850,36850,36850,0
|
|
20240227,194400,2612390000,36850,36850,36850,36850,0
|
|
20240227,194300,2612390000,36850,36850,36850,36850,0
|
|
20240227,194200,2612390000,36850,36850,36850,36850,0
|
|
20240227,194100,2612390000,36850,36850,36850,36850,0
|
|
20240227,194000,2612390000,36850,36850,36850,36850,0
|
|
20240227,193900,2612390000,36850,36850,36850,36850,0
|
|
20240227,193800,2612390000,36850,36850,36850,36850,0
|
|
20240227,193700,2612390000,36850,36850,36850,36850,0
|
|
20240227,193600,2612390000,36850,36850,36850,36850,0
|
|
20240227,193500,2612390000,36850,36850,36850,36850,0
|
|
20240227,193400,2612390000,36850,36850,36850,36850,0
|
|
20240227,193300,2612390000,36850,36850,36850,36850,0
|
|
20240227,193200,2612390000,36850,36850,36850,36850,0
|
|
20240227,193100,2612390000,36850,36850,36850,36850,0
|
|
20240227,193000,2612390000,36850,36850,36850,36850,0
|
|
20240227,192900,2612390000,36850,36850,36850,36850,0
|
|
20240227,192800,2612390000,36850,36850,36850,36850,0
|
|
20240227,192700,2612390000,36850,36850,36850,36850,0
|
|
20240227,192600,2612390000,36850,36850,36850,36850,0
|
|
20240227,192500,2612390000,36850,36850,36850,36850,0
|
|
20240227,192400,2612390000,36850,36850,36850,36850,547
|
|
20240227,192300,2612390000,36850,36850,36850,36850,0
|
|
20240227,192200,2612390000,36850,36850,36850,36850,0
|
|
20240227,192100,2612390000,36850,36850,36850,36850,0
|
|
20240227,192000,2612390000,36850,36850,36850,36850,0
|
|
20240227,191900,2612390000,36850,36850,36850,36850,0
|
|
20240227,191800,2612390000,36850,36850,36850,36850,0
|
|
20240227,191700,2612390000,36850,36850,36850,36850,0
|
|
20240227,191600,2612390000,36850,36850,36850,36850,0
|
|
20240227,191500,2612390000,36850,36850,36850,36850,0
|
|
20240227,191400,2612390000,36850,36850,36850,36850,0
|
|
20240227,191300,2612390000,36850,36850,36850,36850,0
|
|
20240227,191200,2612390000,36850,36850,36850,36850,0
|
|
20240227,191100,2612390000,36850,36850,36850,36850,0
|
|
20240227,191000,2612390000,36850,36850,36850,36850,0
|
|
20240227,190900,2612390000,36850,36850,36850,36850,0
|
|
20240227,190800,2612390000,36850,36850,36850,36850,0
|
|
20240227,190700,2612390000,36850,36850,36850,36850,0
|
|
20240227,190600,2612390000,36850,36850,36850,36850,0
|
|
20240227,190500,2612390000,36850,36850,36850,36850,0
|
|
20240227,190400,2612390000,36850,36850,36850,36850,0
|
|
20240227,190300,2612390000,36850,36850,36850,36850,0
|
|
20240227,190200,2612390000,36850,36850,36850,36850,0
|
|
20240227,190100,2612390000,36850,36850,36850,36850,0
|
|
20240227,190000,2612390000,36850,36850,36850,36850,0
|
|
20240227,185900,2612390000,36850,36850,36850,36850,0
|
|
20240227,185800,2612390000,36850,36850,36850,36850,0
|
|
20240227,185700,2612390000,36850,36850,36850,36850,0
|
|
20240227,185600,2612390000,36850,36850,36850,36850,0
|
|
20240227,185500,2612390000,36850,36850,36850,36850,0
|
|
20240227,185400,2612390000,36850,36850,36850,36850,547
|
|
20240227,185300,2612390000,36850,36850,36850,36850,0
|
|
20240227,185200,2612390000,36850,36850,36850,36850,0
|
|
20240227,185100,2612390000,36850,36850,36850,36850,0
|
|
20240227,185000,2612390000,36850,36850,36850,36850,0
|
|
20240227,184900,2612390000,36850,36850,36850,36850,0
|
|
20240227,184800,2612390000,36850,36850,36850,36850,0
|
|
20240227,184700,2612390000,36850,36850,36850,36850,0
|
|
20240227,184600,2612390000,36850,36850,36850,36850,0
|
|
20240227,184500,2612390000,36850,36850,36850,36850,0
|
|
20240227,184400,2612390000,36850,36850,36850,36850,0
|
|
20240227,184300,2612390000,36850,36850,36850,36850,0
|
|
20240227,184200,2612390000,36850,36850,36850,36850,0
|
|
20240227,184100,2612390000,36850,36850,36850,36850,0
|
|
20240227,184000,2612390000,36850,36850,36850,36850,0
|
|
20240227,183900,2612390000,36850,36850,36850,36850,0
|
|
20240227,183800,2612390000,36850,36850,36850,36850,0
|
|
20240227,183700,2612390000,36850,36850,36850,36850,0
|
|
20240227,183600,2612390000,36850,36850,36850,36850,0
|
|
20240227,183500,2612390000,36850,36850,36850,36850,0
|
|
20240227,183400,2612390000,36850,36850,36850,36850,0
|
|
20240227,183300,2612390000,36850,36850,36850,36850,0
|
|
20240227,183200,2612390000,36850,36850,36850,36850,0
|
|
20240227,183100,2612390000,36850,36850,36850,36850,0
|
|
20240227,183000,2612390000,36850,36850,36850,36850,0
|
|
20240227,182900,2612390000,36850,36850,36850,36850,0
|
|
20240227,182800,2612390000,36850,36850,36850,36850,0
|
|
20240227,182700,2612390000,36850,36850,36850,36850,0
|
|
20240227,182600,2612390000,36850,36850,36850,36850,0
|
|
20240227,182500,2612390000,36850,36850,36850,36850,0
|
|
20240227,182400,2612390000,36850,36850,36850,36850,547
|
|
20240227,182300,2612390000,36850,36850,36850,36850,0
|
|
20240227,182200,2612390000,36850,36850,36850,36850,0
|
|
20240227,182100,2612390000,36850,36850,36850,36850,0
|
|
20240227,182000,2612390000,36850,36850,36850,36850,0
|
|
20240227,181900,2612390000,36850,36850,36850,36850,0
|
|
20240227,181800,2612390000,36850,36850,36850,36850,0
|
|
20240227,181700,2612390000,36850,36850,36850,36850,0
|
|
20240227,181600,2612390000,36850,36850,36850,36850,0
|
|
20240227,181500,2612390000,36850,36850,36850,36850,0
|
|
20240227,181400,2612390000,36850,36850,36850,36850,0
|
|
20240227,181300,2612390000,36850,36850,36850,36850,0
|
|
20240227,181200,2612390000,36850,36850,36850,36850,0
|
|
20240227,181100,2612390000,36850,36850,36850,36850,0
|
|
20240227,181000,2612390000,36850,36850,36850,36850,0
|
|
20240227,180900,2612390000,36850,36850,36850,36850,0
|
|
20240227,180800,2612390000,36850,36850,36850,36850,0
|
|
20240227,180700,2612390000,36850,36850,36850,36850,0
|
|
20240227,180600,2612390000,36850,36850,36850,36850,0
|
|
20240227,180500,2612390000,36850,36850,36850,36850,0
|
|
20240227,180400,2612390000,36850,36850,36850,36850,0
|
|
20240227,180300,2612390000,36850,36850,36850,36850,0
|
|
20240227,180200,2612390000,36850,36850,36850,36850,0
|
|
20240227,180100,2612390000,36850,36850,36850,36850,0
|
|
20240227,180000,2612390000,36850,36850,36850,36850,0
|
|
20240227,175900,2612390000,36850,36850,36850,36850,0
|
|
20240227,175800,2612390000,36850,36850,36850,36850,0
|
|
20240227,175700,2612390000,36850,36850,36850,36850,0
|
|
20240227,175600,2612390000,36850,36850,36850,36850,0
|
|
20240227,175500,2612390000,36850,36850,36850,36850,0
|
|
20240227,175400,2612390000,36850,36850,36850,36850,547
|
|
20240227,175300,2612390000,36850,36850,36850,36850,0
|
|
20240227,175200,2612390000,36850,36850,36850,36850,0
|
|
20240227,175100,2612390000,36850,36850,36850,36850,0
|
|
20240227,175000,2612390000,36850,36850,36850,36850,0
|
|
20240227,174900,2612390000,36850,36850,36850,36850,0
|
|
20240227,174800,2612390000,36850,36850,36850,36850,0
|
|
20240227,174700,2612390000,36850,36850,36850,36850,0
|
|
20240227,174600,2612390000,36850,36850,36850,36850,0
|
|
20240227,174500,2612390000,36850,36850,36850,36850,0
|
|
20240227,174400,2612390000,36850,36850,36850,36850,0
|
|
20240227,174300,2612390000,36850,36850,36850,36850,0
|
|
20240227,174200,2612390000,36850,36850,36850,36850,0
|
|
20240227,174100,2612390000,36850,36850,36850,36850,0
|
|
20240227,174000,2612390000,36850,36850,36850,36850,0
|
|
20240227,173900,2612390000,36850,36850,36850,36850,0
|
|
20240227,173800,2612390000,36850,36850,36850,36850,0
|
|
20240227,173700,2612390000,36850,36850,36850,36850,0
|
|
20240227,173600,2612390000,36850,36850,36850,36850,0
|
|
20240227,173500,2612390000,36850,36850,36850,36850,0
|
|
20240227,173400,2612390000,36850,36850,36850,36850,0
|
|
20240227,173300,2612390000,36850,36850,36850,36850,0
|
|
20240227,173200,2612390000,36850,36850,36850,36850,0
|
|
20240227,173100,2612390000,36850,36850,36850,36850,0
|
|
20240227,173000,2612390000,36850,36850,36850,36850,0
|
|
20240227,172900,2612390000,36850,36850,36850,36850,0
|
|
20240227,172800,2612390000,36850,36850,36850,36850,0
|
|
20240227,172700,2612390000,36850,36850,36850,36850,0
|
|
20240227,172600,2612390000,36850,36850,36850,36850,0
|
|
20240227,172500,2612390000,36850,36850,36850,36850,0
|
|
20240227,172400,2612390000,36850,36850,36850,36850,547
|
|
20240227,172300,2612390000,36850,36850,36850,36850,0
|
|
20240227,172200,2612390000,36850,36850,36850,36850,0
|
|
20240227,172100,2612390000,36850,36850,36850,36850,0
|
|
20240227,172000,2612390000,36850,36850,36850,36850,0
|
|
20240227,171900,2612390000,36850,36850,36850,36850,0
|
|
20240227,171800,2612390000,36850,36850,36850,36850,0
|
|
20240227,171700,2612390000,36850,36850,36850,36850,0
|
|
20240227,171600,2612390000,36850,36850,36850,36850,0
|
|
20240227,171500,2612390000,36850,36850,36850,36850,0
|
|
20240227,171400,2612390000,36850,36850,36850,36850,0
|
|
20240227,171300,2612390000,36850,36850,36850,36850,0
|
|
20240227,171200,2612390000,36850,36850,36850,36850,0
|
|
20240227,171100,2612390000,36850,36850,36850,36850,0
|
|
20240227,171000,2612390000,36850,36850,36850,36850,0
|
|
20240227,170900,2612390000,36850,36850,36850,36850,0
|
|
20240227,170800,2612390000,36850,36850,36850,36850,0
|
|
20240227,170700,2612390000,36850,36850,36850,36850,0
|
|
20240227,170600,2612390000,36850,36850,36850,36850,0
|
|
20240227,170500,2612390000,36850,36850,36850,36850,0
|
|
20240227,170400,2612390000,36850,36850,36850,36850,0
|
|
20240227,170300,2612390000,36850,36850,36850,36850,0
|
|
20240227,170200,2612390000,36850,36850,36850,36850,0
|
|
20240227,170100,2612390000,36850,36850,36850,36850,0
|
|
20240227,170000,2612390000,36850,36850,36850,36850,0
|
|
20240227,165900,2612390000,36850,36850,36850,36850,0
|
|
20240227,165800,2612390000,36850,36850,36850,36850,0
|
|
20240227,165700,2612390000,36850,36850,36850,36850,0
|
|
20240227,165600,2612390000,36850,36850,36850,36850,0
|
|
20240227,165500,2612390000,36850,36850,36850,36850,0
|
|
20240227,165400,2612390000,36850,36850,36850,36850,547
|
|
20240227,165300,2612390000,36850,36850,36850,36850,0
|
|
20240227,165200,2612390000,36850,36850,36850,36850,0
|
|
20240227,165100,2612390000,36850,36850,36850,36850,0
|
|
20240227,165000,2612390000,36850,36850,36850,36850,0
|
|
20240227,164900,2612390000,36850,36850,36850,36850,0
|
|
20240227,164800,2612390000,36850,36850,36850,36850,0
|
|
20240227,164700,2612390000,36850,36850,36850,36850,0
|
|
20240227,164600,2612390000,36850,36850,36850,36850,0
|
|
20240227,164500,2612390000,36850,36850,36850,36850,0
|
|
20240227,164400,2612390000,36850,36850,36850,36850,0
|
|
20240227,164300,2612390000,36850,36850,36850,36850,0
|
|
20240227,164200,2612390000,36850,36850,36850,36850,0
|
|
20240227,164100,2612390000,36850,36850,36850,36850,0
|
|
20240227,164000,2612390000,36850,36850,36850,36850,0
|
|
20240227,163900,2612390000,36850,36850,36850,36850,0
|
|
20240227,163800,2612390000,36850,36850,36850,36850,0
|
|
20240227,163700,2612390000,36850,36850,36850,36850,0
|
|
20240227,163600,2612390000,36850,36850,36850,36850,0
|
|
20240227,163500,2612390000,36850,36850,36850,36850,0
|
|
20240227,163400,2612390000,36850,36850,36850,36850,0
|
|
20240227,163300,2612390000,36850,36850,36850,36850,0
|
|
20240227,163200,2612390000,36850,36850,36850,36850,0
|
|
20240227,163100,2612390000,36850,36850,36850,36850,0
|
|
20240227,163000,2612390000,36850,36850,36850,36850,0
|
|
20240227,162900,2612390000,36850,36850,36850,36850,0
|
|
20240227,162800,2612390000,36850,36850,36850,36850,0
|
|
20240227,162700,2612390000,36850,36850,36850,36850,0
|
|
20240227,162600,2612390000,36850,36850,36850,36850,0
|
|
20240227,162500,2612390000,36850,36850,36850,36850,0
|
|
20240227,162400,2612390000,36850,36850,36850,36850,547
|
|
20240227,162300,2612390000,36850,36850,36850,36850,0
|
|
20240227,162200,2612390000,36850,36850,36850,36850,0
|
|
20240227,162100,2612390000,36850,36850,36850,36850,0
|
|
20240227,162000,2612390000,36850,36850,36850,36850,0
|
|
20240227,161900,2612390000,36850,36850,36850,36850,0
|
|
20240227,161800,2612390000,36850,36850,36850,36850,0
|
|
20240227,161700,2612390000,36850,36850,36850,36850,0
|
|
20240227,161600,2612390000,36850,36850,36850,36850,0
|
|
20240227,161500,2612390000,36850,36850,36850,36850,0
|
|
20240227,161400,2612390000,36850,36850,36850,36850,0
|
|
20240227,161300,2612390000,36850,36850,36850,36850,0
|
|
20240227,161200,2612390000,36850,36850,36850,36850,0
|
|
20240227,161100,2612390000,36850,36850,36850,36850,0
|
|
20240227,161000,2612390000,36850,36850,36850,36850,0
|
|
20240227,160900,2612390000,36850,36850,36850,36850,0
|
|
20240227,160800,2612390000,36850,36850,36850,36850,0
|
|
20240227,160700,2612390000,36850,36850,36850,36850,0
|
|
20240227,160600,2612390000,36850,36850,36850,36850,0
|
|
20240227,160500,2612390000,36850,36850,36850,36850,0
|
|
20240227,160400,2612390000,36850,36850,36850,36850,0
|
|
20240227,160300,2612390000,36850,36850,36850,36850,0
|
|
20240227,160200,2612390000,36850,36850,36850,36850,0
|
|
20240227,160100,2612390000,36850,36850,36850,36850,0
|
|
20240227,160000,2612390000,36850,36850,36850,36850,0
|
|
20240227,155900,2612390000,36850,36850,36850,36850,0
|
|
20240227,155800,2612390000,36850,36850,36850,36850,0
|
|
20240227,155700,2612390000,36850,36850,36850,36850,0
|
|
20240227,155600,2612390000,36850,36850,36850,36850,0
|
|
20240227,155500,2612390000,36850,36850,36850,36850,0
|
|
20240227,155400,2612390000,36850,36850,36850,36850,547
|
|
20240227,155300,2612390000,36850,36850,36850,36850,0
|
|
20240227,155200,2612390000,36850,36850,36850,36850,0
|
|
20240227,155100,2612390000,36850,36850,36850,36850,0
|
|
20240227,155000,2612390000,36850,36850,36850,36850,0
|
|
20240227,154900,2612390000,36850,36850,36850,36850,0
|
|
20240227,154800,2612390000,36850,36850,36850,36850,0
|
|
20240227,154700,2612390000,36850,36850,36850,36850,0
|
|
20240227,154600,2612390000,36850,36850,36850,36850,0
|
|
20240227,154500,2612390000,36850,36850,36850,36850,0
|
|
20240227,154400,2612390000,36850,36850,36850,36850,0
|
|
20240227,154300,2612390000,36850,36850,36850,36850,0
|
|
20240227,154200,2612390000,36850,36850,36850,36850,0
|
|
20240227,154100,2612390000,36850,36850,36850,36850,0
|
|
20240227,154000,2612390000,36850,36850,36850,36850,0
|
|
20240227,153900,2612390000,36850,36850,36850,36850,0
|
|
20240227,153800,2612390000,36850,36850,36850,36850,0
|
|
20240227,153700,2612390000,36850,36850,36850,36850,0
|
|
20240227,153600,2612390000,36850,36850,36850,36850,0
|
|
20240227,153500,2612390000,36850,36850,36850,36850,0
|
|
20240227,153400,2612390000,36850,36850,36850,36850,0
|
|
20240227,153300,2612390000,36850,36850,36850,36850,0
|
|
20240227,153200,2612390000,36850,36850,36850,36850,0
|
|
20240227,153100,2612390000,36850,36850,36850,36850,0
|
|
20240227,153000,2612390000,36850,36850,36850,36850,547
|
|
20240227,152900,2592233050,36850,36850,36850,36850,0
|
|
20240227,152800,2592233050,36850,36850,36850,36850,0
|
|
20240227,152700,2592233050,36850,36850,36850,36850,0
|
|
20240227,152600,2592233050,36850,36850,36850,36850,0
|
|
20240227,152500,2592233050,36850,36850,36850,36850,0
|
|
20240227,152400,2592233050,36850,36850,36850,36850,0
|
|
20240227,152300,2592233050,36850,36850,36850,36850,0
|
|
20240227,152200,2592233050,36850,36850,36850,36850,0
|
|
20240227,152100,2592233050,36850,36850,36850,36850,0
|
|
20240227,152000,2592233050,36850,36850,36850,36850,0
|
|
20240227,151900,2592233050,36850,36900,36950,36850,40
|
|
20240227,151800,2590757700,36850,37150,37150,36850,212
|
|
20240227,151700,2582885500,37150,37000,37150,37000,141
|
|
20240227,151600,2577666850,37000,37000,37000,37000,0
|
|
20240227,151500,2577666850,37000,36800,37000,36700,205
|
|
20240227,151400,2570117000,37000,36900,37000,36700,1396
|
|
20240227,151300,2518753450,36800,37400,37400,36800,4583
|
|
20240227,151200,2349145450,37200,37200,37200,37200,212
|
|
20240227,151100,2341259050,37200,37200,37200,37200,3
|
|
20240227,151000,2341147450,37200,37400,37400,37200,2
|
|
20240227,150900,2341072850,37100,37200,37200,37100,85
|
|
20240227,150800,2337916600,37400,37300,37400,37300,38
|
|
20240227,150700,2336497350,37050,37050,37050,37050,0
|
|
20240227,150600,2336497350,37050,37300,37300,37050,112
|
|
20240227,150500,2332334750,37300,37300,37300,37300,112
|
|
20240227,150400,2328157150,37300,37300,37300,37300,5
|
|
20240227,150300,2327970650,37300,37400,37400,37300,97
|
|
20240227,150200,2324350000,37450,37400,37450,37400,20
|
|
20240227,150100,2323601850,37400,37400,37400,37400,150
|
|
20240227,150000,2317991850,37400,37450,37450,37400,209
|
|
20240227,145900,2310169700,37400,37400,37400,37400,0
|
|
20240227,145800,2310169700,37400,37350,37400,37350,226
|
|
20240227,145700,2301718600,37150,37250,37250,37150,214
|
|
20240227,145600,2293755150,37150,37150,37150,37150,98
|
|
20240227,145500,2290114450,37150,37150,37150,37150,45
|
|
20240227,145400,2288442700,37150,37150,37150,37150,85
|
|
20240227,145300,2285284950,37050,37050,37050,37050,0
|
|
20240227,145200,2285284950,37050,37050,37050,37050,39
|
|
20240227,145100,2283840000,36900,36950,36950,36850,86
|
|
20240227,145000,2280668400,37250,37250,37250,37250,0
|
|
20240227,144900,2280668400,37250,36850,37250,36850,31
|
|
20240227,144800,2279518150,36850,37050,37100,36850,843
|
|
20240227,144700,2248446450,37050,37050,37050,37050,378
|
|
20240227,144600,2234441550,37050,37050,37050,37050,23
|
|
20240227,144500,2233589400,37050,37100,37100,37050,116
|
|
20240227,144400,2229290600,37050,36900,37050,36850,489
|
|
20240227,144300,2211239600,36850,36800,36900,36800,188
|
|
20240227,144200,2204305600,36800,37000,37000,36800,995
|
|
20240227,144100,2167627050,36950,37150,37150,36950,1164
|
|
20240227,144000,2124572650,37350,37350,37350,37350,2
|
|
20240227,143900,2124497950,37100,37150,37150,37100,85
|
|
20240227,143800,2121344300,37200,37200,37200,37200,9
|
|
20240227,143700,2121009500,37200,37200,37200,37200,10
|
|
20240227,143600,2120637500,37050,37250,37250,37050,71
|
|
20240227,143500,2118004300,37200,37200,37200,37200,18
|
|
20240227,143400,2117334700,37050,37050,37050,37050,2
|
|
20240227,143300,2117260600,37000,37100,37100,37000,85
|
|
20240227,143200,2114114450,37200,37200,37200,37200,50
|
|
20240227,143100,2112254450,37000,37050,37050,37000,94
|
|
20240227,143000,2108772050,37000,37150,37150,37000,99
|
|
20240227,142900,2105104400,37200,37200,37200,37200,10
|
|
20240227,142800,2104732400,37200,37000,37200,37000,44
|
|
20240227,142700,2103100400,37000,37050,37050,37000,61
|
|
20240227,142600,2100843250,37050,37050,37100,37000,235
|
|
20240227,142500,2092142300,37000,37100,37100,37000,285
|
|
20240227,142400,2081592050,37100,37150,37150,37100,100
|
|
20240227,142300,2077881700,37150,37350,37350,37150,309
|
|
20240227,142200,2066400750,37250,37250,37250,37250,0
|
|
20240227,142100,2066400750,37250,37300,37400,37250,283
|
|
20240227,142000,2055849200,37400,37550,37550,37400,78
|
|
20240227,141900,2052931850,37450,37450,37450,37450,1
|
|
20240227,141800,2052894400,37400,37450,37450,37400,85
|
|
20240227,141700,2049715350,37400,37400,37400,37400,252
|
|
20240227,141600,2040290550,37500,37500,37500,37500,165
|
|
20240227,141500,2034103050,37500,37500,37500,37500,85
|
|
20240227,141400,2030915550,37550,37550,37550,37550,0
|
|
20240227,141300,2030915550,37550,37550,37550,37550,104
|
|
20240227,141200,2027010350,37700,37700,37700,37700,0
|
|
20240227,141100,2027010350,37700,37700,37700,37700,0
|
|
20240227,141000,2027010350,37700,37550,37700,37550,138
|
|
20240227,140900,2021825450,37650,37650,37650,37650,353
|
|
20240227,140800,2008535000,37700,37700,37700,37700,83
|
|
20240227,140700,2005405900,37700,37700,37700,37700,100
|
|
20240227,140600,2001635900,37750,37750,37750,37750,1
|
|
20240227,140500,2001598150,37700,37700,37700,37700,0
|
|
20240227,140400,2001598150,37700,37700,37700,37700,136
|
|
20240227,140300,1996470950,37750,37800,37800,37750,634
|
|
20240227,140200,1972522700,37850,37850,37850,37850,509
|
|
20240227,140100,1953257050,37850,37850,37850,37850,66
|
|
20240227,140000,1950758950,37850,38000,38000,37850,23
|
|
20240227,135900,1949887800,37900,37900,37900,37900,0
|
|
20240227,135800,1949887800,37900,37850,38000,37850,254
|
|
20240227,135700,1940250600,37850,38000,38000,37850,53
|
|
20240227,135600,1938241550,37850,37850,37850,37850,5
|
|
20240227,135500,1938052300,37850,37850,37850,37800,110
|
|
20240227,135400,1933890200,37850,37950,38100,37850,288
|
|
20240227,135300,1922987700,38250,37850,38250,37850,123
|
|
20240227,135200,1918299050,37850,37850,37850,37850,20
|
|
20240227,135100,1917542050,37850,38150,38150,37850,115
|
|
20240227,135000,1913179450,38150,38000,38150,38000,200
|
|
20240227,134900,1905569200,37850,37850,37850,37850,85
|
|
20240227,134800,1902351950,37850,37850,37850,37850,0
|
|
20240227,134700,1902351950,37850,37850,37850,37850,0
|
|
20240227,134600,1902351950,37850,37850,37850,37850,57
|
|
20240227,134500,1900194500,37850,37950,37950,37850,85
|
|
20240227,134400,1896973300,37900,37900,37900,37900,0
|
|
20240227,134300,1896973300,37900,37900,37900,37900,0
|
|
20240227,134200,1896973300,37900,38000,38000,37900,85
|
|
20240227,134100,1893746400,38000,38050,38050,38000,12
|
|
20240227,134000,1893290350,38000,38000,38000,38000,302
|
|
20240227,133900,1881814350,38000,38000,38000,38000,85
|
|
20240227,133800,1878584350,38350,38300,38350,38300,1250
|
|
20240227,133700,1830685950,38250,38000,38250,38000,53
|
|
20240227,133600,1828659450,38000,38000,38000,38000,97
|
|
20240227,133500,1824973450,38050,38050,38050,38050,122
|
|
20240227,133400,1820331350,38300,37950,38300,37950,1053
|
|
20240227,133300,1780148150,38100,37850,38100,37850,1121
|
|
20240227,133200,1737606500,37800,37800,37800,37800,52
|
|
20240227,133100,1735640900,37800,37850,37850,37800,206
|
|
20240227,133000,1727844200,37850,37850,37900,37850,289
|
|
20240227,132900,1716901250,37700,37700,37700,37700,90
|
|
20240227,132800,1713508250,37700,37700,37700,37700,0
|
|
20240227,132700,1713508250,37700,37700,37700,37700,95
|
|
20240227,132600,1709926750,37850,37800,37850,37800,200
|
|
20240227,132500,1702357050,37650,37650,37650,37650,0
|
|
20240227,132400,1702357050,37650,37700,37700,37650,166
|
|
20240227,132300,1696101350,37650,37650,37650,37650,0
|
|
20240227,132200,1696101350,37650,37650,37650,37650,0
|
|
20240227,132100,1696101350,37650,37600,37850,37600,523
|
|
20240227,132000,1676396150,37600,37400,37600,37400,380
|
|
20240227,131900,1662118150,37400,37400,37400,37400,0
|
|
20240227,131800,1662118150,37400,37350,37400,37300,123
|
|
20240227,131700,1657527500,37300,37300,37300,37300,0
|
|
20240227,131600,1657527500,37300,37300,37300,37300,0
|
|
20240227,131500,1657527500,37300,37300,37300,37300,97
|
|
20240227,131400,1653909400,37250,37250,37250,37250,0
|
|
20240227,131300,1653909400,37250,37250,37250,37250,0
|
|
20240227,131200,1653909400,37250,37250,37250,37250,98
|
|
20240227,131100,1650258900,37450,37450,37450,37450,0
|
|
20240227,131000,1650258900,37450,37450,37450,37450,11
|
|
20240227,130900,1649846950,37250,37250,37250,37250,99
|
|
20240227,130800,1646159200,37500,37450,37500,37450,90
|
|
20240227,130700,1642785750,37450,37350,37450,37350,49
|
|
20240227,130600,1640951700,37400,37400,37400,37400,200
|
|
20240227,130500,1633471700,37400,37400,37400,37400,10
|
|
20240227,130400,1633097700,37150,37200,37200,37150,242
|
|
20240227,130300,1624096350,37200,37250,37250,37200,101
|
|
20240227,130200,1620338800,37250,37200,37250,37200,103
|
|
20240227,130100,1616507050,37200,37200,37200,37200,50
|
|
20240227,130000,1614647050,37200,37200,37200,37200,193
|
|
20240227,125900,1607467450,37050,37050,37050,37050,0
|
|
20240227,125800,1607467450,37050,37050,37050,37050,0
|
|
20240227,125700,1607467450,37050,37100,37100,37050,92
|
|
20240227,125600,1604058350,37200,37150,37200,37150,50
|
|
20240227,125500,1602199050,37050,37050,37050,37050,0
|
|
20240227,125400,1602199050,37050,37050,37050,37050,88
|
|
20240227,125300,1598938650,37050,37050,37050,37050,0
|
|
20240227,125200,1598938650,37050,37050,37050,37050,0
|
|
20240227,125100,1598938650,37050,37050,37050,37050,89
|
|
20240227,125000,1595641200,37050,37050,37050,37050,30
|
|
20240227,124900,1594529700,37050,37050,37050,37050,19
|
|
20240227,124800,1593825750,37050,37050,37050,37050,92
|
|
20240227,124700,1590417150,37050,37050,37050,37050,0
|
|
20240227,124600,1590417150,37050,37050,37050,37050,0
|
|
20240227,124500,1590417150,37050,37050,37050,37050,89
|
|
20240227,124400,1587119700,37050,37050,37050,37050,0
|
|
20240227,124300,1587119700,37050,37050,37050,37050,0
|
|
20240227,124200,1587119700,37050,37050,37050,37050,89
|
|
20240227,124100,1583822250,37150,37150,37150,37150,0
|
|
20240227,124000,1583822250,37150,37150,37150,37150,1
|
|
20240227,123900,1583785100,37050,37100,37100,37050,100
|
|
20240227,123800,1580079350,37000,37000,37000,37000,0
|
|
20240227,123700,1580079350,37000,37000,37000,37000,0
|
|
20240227,123600,1580079350,37000,37000,37000,36950,139
|
|
20240227,123500,1574940450,37000,37000,37000,37000,50
|
|
20240227,123400,1573090450,37000,37000,37000,37000,0
|
|
20240227,123300,1573090450,37000,37000,37000,37000,289
|
|
20240227,123200,1562397450,37200,37200,37200,37200,0
|
|
20240227,123100,1562397450,37200,37200,37200,37200,0
|
|
20240227,123000,1562397450,37200,37050,37200,37000,362
|
|
20240227,122900,1548985900,37050,37050,37050,37050,0
|
|
20240227,122800,1548985900,37050,37050,37050,37050,22
|
|
20240227,122700,1548170800,37050,37050,37050,37050,88
|
|
20240227,122600,1544910400,37050,37050,37050,37050,1
|
|
20240227,122500,1544873350,37050,37050,37050,37000,242
|
|
20240227,122400,1535917700,37050,37200,37200,37050,48
|
|
20240227,122300,1534137800,37200,37200,37200,37200,9
|
|
20240227,122200,1533803000,37200,37200,37200,37200,1
|
|
20240227,122100,1533765800,36950,37050,37050,36950,92
|
|
20240227,122000,1530361100,37050,37000,37050,37000,184
|
|
20240227,121900,1523544150,37000,37000,37000,37000,35
|
|
20240227,121800,1522249150,37000,37000,37000,37000,88
|
|
20240227,121700,1518993150,37000,37000,37000,37000,0
|
|
20240227,121600,1518993150,37000,37000,37000,37000,66
|
|
20240227,121500,1516551150,37050,37250,37250,37050,222
|
|
20240227,121400,1508302850,37250,37300,37300,37250,762
|
|
20240227,121300,1479910800,37300,37300,37300,37300,26
|
|
20240227,121200,1478941000,37300,37350,37350,37300,92
|
|
20240227,121100,1475506100,37500,37500,37500,37500,7
|
|
20240227,121000,1475243600,37300,37300,37300,37300,18
|
|
20240227,120900,1474572200,37350,37400,37400,37350,71
|
|
20240227,120800,1471920150,37400,37400,37400,37400,6
|
|
20240227,120700,1471695750,37350,37350,37350,37350,28
|
|
20240227,120600,1470649950,37350,37400,37400,37350,170
|
|
20240227,120500,1464292400,37450,37450,37450,37450,8
|
|
20240227,120400,1463992800,37450,37550,37550,37450,2651
|
|
20240227,120300,1364576100,37550,37550,37550,37550,93
|
|
20240227,120200,1361083950,37550,37550,37550,37550,0
|
|
20240227,120100,1361083950,37550,37550,37550,37550,0
|
|
20240227,120000,1361083950,37550,37600,37600,37550,293
|
|
20240227,115900,1350081700,37550,37550,37550,37550,0
|
|
20240227,115800,1350081700,37550,37550,37550,37550,0
|
|
20240227,115700,1350081700,37550,37550,37550,37550,91
|
|
20240227,115600,1346664650,37550,37550,37550,37550,0
|
|
20240227,115500,1346664650,37550,37550,37550,37550,0
|
|
20240227,115400,1346664650,37550,37550,37550,37550,92
|
|
20240227,115300,1343210050,37550,37550,37550,37550,6
|
|
20240227,115200,1342984750,37550,37550,37550,37550,0
|
|
20240227,115100,1342984750,37550,37550,37550,37550,119
|
|
20240227,115000,1338516300,37550,37550,37550,37550,0
|
|
20240227,114900,1338516300,37550,37550,37550,37550,0
|
|
20240227,114800,1338516300,37550,37550,37550,37550,111
|
|
20240227,114700,1334348250,37500,37500,37500,37500,0
|
|
20240227,114600,1334348250,37500,37500,37500,37500,51
|
|
20240227,114500,1332435750,37500,37500,37500,37500,92
|
|
20240227,114400,1328985750,37700,37700,37700,37700,0
|
|
20240227,114300,1328985750,37700,37700,37700,37700,0
|
|
20240227,114200,1328985750,37700,37550,37700,37500,183
|
|
20240227,114100,1322114750,37550,37550,37550,37550,0
|
|
20240227,114000,1322114750,37550,37600,37600,37550,10
|
|
20240227,113900,1321739150,37550,37550,37550,37550,91
|
|
20240227,113800,1318322100,37550,37550,37550,37550,10
|
|
20240227,113700,1317946600,37550,37550,37550,37550,0
|
|
20240227,113600,1317946600,37550,37550,37550,37550,94
|
|
20240227,113500,1314416900,37700,37700,37700,37700,20
|
|
20240227,113400,1313662900,37500,37500,37500,37500,0
|
|
20240227,113300,1313662900,37500,37550,37550,37500,91
|
|
20240227,113200,1310247400,37550,37550,37550,37550,100
|
|
20240227,113100,1306492400,37550,37550,37550,37550,714
|
|
20240227,113000,1279681700,37600,37700,37700,37550,147
|
|
20240227,112900,1274160900,37600,37600,37600,37600,0
|
|
20240227,112800,1274160900,37600,37550,37600,37550,47
|
|
20240227,112700,1272394200,37550,37600,37600,37550,254
|
|
20240227,112600,1262844550,37600,37650,37650,37600,114
|
|
20240227,112500,1258557450,37650,37600,37650,37600,80
|
|
20240227,112400,1255549400,37600,37800,37800,37600,622
|
|
20240227,112300,1232129400,37750,37750,37750,37750,0
|
|
20240227,112200,1232129400,37750,37750,37750,37750,0
|
|
20240227,112100,1232129400,37750,37850,37850,37750,732
|
|
20240227,112000,1204454400,37850,37850,37850,37850,0
|
|
20240227,111900,1204454400,37850,37850,37850,37850,30
|
|
20240227,111800,1203318900,37850,37850,37850,37850,92
|
|
20240227,111700,1199836700,37850,37850,37850,37850,1
|
|
20240227,111600,1199798850,37850,37850,37850,37850,0
|
|
20240227,111500,1199798850,37850,37900,37900,37850,92
|
|
20240227,111400,1196315300,37850,37850,37850,37850,0
|
|
20240227,111300,1196315300,37850,37900,37900,37850,31
|
|
20240227,111200,1195141800,37900,38100,38100,37900,118
|
|
20240227,111100,1190652700,38100,38100,38100,38100,0
|
|
20240227,111000,1190652700,38100,38150,38150,38100,20
|
|
20240227,110900,1189890650,37900,37950,38200,37850,153
|
|
20240227,110800,1184077350,37950,37950,37950,37950,0
|
|
20240227,110700,1184077350,37950,37950,37950,37950,18
|
|
20240227,110600,1183394250,37950,38000,38150,37950,644
|
|
20240227,110500,1158916250,38150,38150,38150,38150,1
|
|
20240227,110400,1158878100,38000,38000,38000,38000,13
|
|
20240227,110300,1158384100,38000,38000,38000,38000,20
|
|
20240227,110200,1157624100,37950,37950,37950,37950,93
|
|
20240227,110100,1154094750,38150,38000,38150,37900,95
|
|
20240227,110000,1150491150,38000,38000,38000,38000,2
|
|
20240227,105900,1150415150,37950,38050,38150,37950,150
|
|
20240227,105800,1144707650,38050,38050,38050,37900,52
|
|
20240227,105700,1142736550,37850,38000,38000,37850,253
|
|
20240227,105600,1133130250,38000,38000,38000,38000,1000
|
|
20240227,105500,1095130250,38000,38000,38000,38000,0
|
|
20240227,105400,1095130250,38000,38000,38000,38000,13
|
|
20240227,105300,1094636250,38000,38000,38000,38000,0
|
|
20240227,105200,1094636250,38000,38000,38000,38000,0
|
|
20240227,105100,1094636250,38000,38000,38000,38000,13
|
|
20240227,105000,1094142250,38000,38000,38000,38000,0
|
|
20240227,104900,1094142250,38000,38000,38000,38000,0
|
|
20240227,104800,1094142250,38000,38050,38050,38000,10
|
|
20240227,104700,1093762100,38050,38050,38050,38050,402
|
|
20240227,104600,1078466000,38050,38050,38050,38050,0
|
|
20240227,104500,1078466000,38050,38100,38150,38050,62
|
|
20240227,104400,1076104550,38100,38100,38100,38100,0
|
|
20240227,104300,1076104550,38100,38150,38150,38100,509
|
|
20240227,104200,1056686300,38150,38150,38150,38150,11
|
|
20240227,104100,1056266650,38250,38250,38250,38250,7
|
|
20240227,104000,1055998900,38150,38250,38250,38150,32
|
|
20240227,103900,1054778000,38150,38150,38150,38150,10
|
|
20240227,103800,1054396500,38150,38150,38150,38150,0
|
|
20240227,103700,1054396500,38150,38150,38150,38150,1
|
|
20240227,103600,1054358350,38150,38200,38200,38150,13
|
|
20240227,103500,1053862250,38250,38250,38250,38250,2
|
|
20240227,103400,1053785750,38250,38200,38250,38200,89
|
|
20240227,103300,1050382400,38100,38100,38100,38100,12
|
|
20240227,103200,1049925200,38300,38300,38300,38300,10
|
|
20240227,103100,1049542200,38050,38050,38300,38050,398
|
|
20240227,103000,1034312500,38050,38100,38100,38050,13
|
|
20240227,102900,1033817800,38300,38300,38300,38300,2
|
|
20240227,102800,1033741200,38300,38250,38300,38050,14
|
|
20240227,102700,1033207150,38300,38200,38300,38200,401
|
|
20240227,102600,1017888050,38200,38200,38200,38200,0
|
|
20240227,102500,1017888050,38200,38150,38200,38150,4
|
|
20240227,102400,1017735400,38150,38150,38150,38150,3
|
|
20240227,102300,1017620950,38200,38200,38200,38200,84
|
|
20240227,102200,1014412150,38300,38300,38300,38300,2
|
|
20240227,102100,1014335550,38200,38100,38200,38000,843
|
|
20240227,102000,982224950,38200,38250,38300,38200,850
|
|
20240227,101900,949706100,38250,38100,38250,38100,717
|
|
20240227,101800,922337450,38000,38000,38000,38000,0
|
|
20240227,101700,922337450,38000,38000,38000,38000,0
|
|
20240227,101600,922337450,38000,38000,38000,38000,61
|
|
20240227,101500,920019450,38000,38000,38000,38000,0
|
|
20240227,101400,920019450,38000,38000,38000,38000,64
|
|
20240227,101300,917587450,38000,37950,38000,37950,6
|
|
20240227,101200,917359500,37900,37900,37900,37900,0
|
|
20240227,101100,917359500,37900,37900,37900,37900,0
|
|
20240227,101000,917359500,37900,37900,37900,37900,1
|
|
20240227,100900,917321600,37850,37850,37850,37850,0
|
|
20240227,100800,917321600,37850,37950,38000,37850,27
|
|
20240227,100700,916299300,37850,37850,37850,37850,0
|
|
20240227,100600,916299300,37850,37850,37850,37850,104
|
|
20240227,100500,912362900,37850,37850,37850,37850,30
|
|
20240227,100400,911227400,37950,37950,37950,37950,0
|
|
20240227,100300,911227400,37950,37950,37950,37950,0
|
|
20240227,100200,911227400,37950,37950,37950,37950,51
|
|
20240227,100100,909291950,38050,38250,38300,38050,95
|
|
20240227,100000,905676550,38300,38300,38300,38300,1
|
|
20240227,095900,905638250,38050,38150,38150,38050,939
|
|
20240227,095800,869883550,38150,38150,38150,38150,19
|
|
20240227,095700,869158700,38300,38300,38300,38300,10
|
|
20240227,095600,868775700,38200,38200,38200,38200,225
|
|
20240227,095500,860180700,38200,38200,38200,38200,6
|
|
20240227,095400,859951500,38200,38200,38200,38200,13
|
|
20240227,095300,859454900,38150,38150,38150,38150,0
|
|
20240227,095200,859454900,38150,38150,38150,38150,101
|
|
20240227,095100,855601750,38300,38300,38300,38300,0
|
|
20240227,095000,855601750,38300,38300,38300,38300,0
|
|
20240227,094900,855601750,38300,38300,38300,38250,401
|
|
20240227,094800,840260100,38350,38300,38350,38300,150
|
|
20240227,094700,834509250,38300,38050,38300,38050,283
|
|
20240227,094600,823720700,38000,37750,38000,37750,176
|
|
20240227,094500,817052600,37700,37600,37700,37600,439
|
|
20240227,094400,800509600,37650,37850,37850,37600,1367
|
|
20240227,094300,748991400,37850,37900,37900,37850,59
|
|
20240227,094200,746756150,37900,37950,38000,37900,220
|
|
20240227,094100,738417100,37950,38000,38000,37950,349
|
|
20240227,094000,725155450,38050,38150,38150,38050,184
|
|
20240227,093900,718153850,38050,38150,38150,38050,92
|
|
20240227,093800,714646750,38200,38450,38750,38200,574
|
|
20240227,093700,692552000,38650,38500,38650,38450,672
|
|
20240227,093600,666632750,38450,38450,38500,38450,378
|
|
20240227,093500,652086250,38450,38350,38450,38350,272
|
|
20240227,093400,641640650,38500,38350,38550,38350,525
|
|
20240227,093300,621446300,38300,38300,38350,38300,206
|
|
20240227,093200,613553950,38300,38300,38300,38300,118
|
|
20240227,093100,609034550,38300,38150,38300,38150,296
|
|
20240227,093000,597706150,38150,38100,38150,38100,401
|
|
20240227,092900,582428000,38100,38000,38100,38000,102
|
|
20240227,092800,578541900,38050,38050,38050,38050,9
|
|
20240227,092700,578199450,37750,37750,37750,37750,55
|
|
20240227,092600,576123200,37750,37800,37800,37750,100
|
|
20240227,092500,572347700,37750,37750,37750,37750,0
|
|
20240227,092400,572347700,37750,37850,37850,37750,390
|
|
20240227,092300,557613650,37850,38100,38150,37850,136
|
|
20240227,092200,552426750,38000,37950,38000,37800,180
|
|
20240227,092100,545594550,38000,38000,38000,38000,0
|
|
20240227,092000,545594550,38000,38000,38000,38000,91
|
|
20240227,091900,542136550,37700,37650,38000,37650,233
|
|
20240227,091800,533312050,37650,37600,37650,37600,42
|
|
20240227,091700,531732750,37600,37750,37750,37600,293
|
|
20240227,091600,520686950,37750,37700,37750,37700,60
|
|
20240227,091500,518424450,37700,37750,37850,37700,149
|
|
20240227,091400,512806600,37700,37750,37750,37700,138
|
|
20240227,091300,507597200,37750,37600,37750,37600,100
|
|
20240227,091200,503822500,37550,37650,37750,37500,351
|
|
20240227,091100,490618450,37500,37550,37550,37500,210
|
|
20240227,091000,482738300,37500,37850,37850,37500,2109
|
|
20240227,090900,403163750,37850,37900,37950,37850,1476
|
|
20240227,090800,347263050,37950,37900,38000,37900,315
|
|
20240227,090700,335308800,37900,38000,38050,37900,358
|
|
20240227,090600,321721600,38050,38350,38350,38050,1698
|
|
20240227,090500,256842400,38300,38350,38400,38300,249
|
|
20240227,090400,247297000,38350,38250,38350,38200,337
|
|
20240227,090300,234397150,38250,39100,39150,38250,702
|
|
20240227,090200,207261100,38750,39000,39300,38700,1508
|
|
20240227,090100,148471750,38900,38900,39000,38650,1749
|
|
20240227,090000,80421900,38900,38200,38900,38200,2093
|