720 lines
39 KiB
CSV
720 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,205700,17951837500,39550,39550,39550,39550,5317
|
|
20240227,205600,17951837500,39550,39550,39550,39550,0
|
|
20240227,205500,17951837500,39550,39550,39550,39550,0
|
|
20240227,205400,17951837500,39550,39550,39550,39550,0
|
|
20240227,205300,17951837500,39550,39550,39550,39550,0
|
|
20240227,205200,17951837500,39550,39550,39550,39550,0
|
|
20240227,205100,17951837500,39550,39550,39550,39550,0
|
|
20240227,205000,17951837500,39550,39550,39550,39550,0
|
|
20240227,204900,17951837500,39550,39550,39550,39550,0
|
|
20240227,204800,17951837500,39550,39550,39550,39550,0
|
|
20240227,204700,17951837500,39550,39550,39550,39550,0
|
|
20240227,204600,17951837500,39550,39550,39550,39550,0
|
|
20240227,204500,17951837500,39550,39550,39550,39550,0
|
|
20240227,204400,17951837500,39550,39550,39550,39550,0
|
|
20240227,204300,17951837500,39550,39550,39550,39550,0
|
|
20240227,204200,17951837500,39550,39550,39550,39550,0
|
|
20240227,204100,17951837500,39550,39550,39550,39550,0
|
|
20240227,204000,17951837500,39550,39550,39550,39550,0
|
|
20240227,203900,17951837500,39550,39550,39550,39550,0
|
|
20240227,203800,17951837500,39550,39550,39550,39550,0
|
|
20240227,203700,17951837500,39550,39550,39550,39550,0
|
|
20240227,203600,17951837500,39550,39550,39550,39550,0
|
|
20240227,203500,17951837500,39550,39550,39550,39550,0
|
|
20240227,203400,17951837500,39550,39550,39550,39550,0
|
|
20240227,203300,17951837500,39550,39550,39550,39550,0
|
|
20240227,203200,17951837500,39550,39550,39550,39550,0
|
|
20240227,203100,17951837500,39550,39550,39550,39550,0
|
|
20240227,203000,17951837500,39550,39550,39550,39550,0
|
|
20240227,202900,17951837500,39550,39550,39550,39550,0
|
|
20240227,202800,17951837500,39550,39550,39550,39550,0
|
|
20240227,202700,17951837500,39550,39550,39550,39550,5317
|
|
20240227,202600,17951837500,39550,39550,39550,39550,0
|
|
20240227,202500,17951837500,39550,39550,39550,39550,0
|
|
20240227,202400,17951837500,39550,39550,39550,39550,0
|
|
20240227,202300,17951837500,39550,39550,39550,39550,0
|
|
20240227,202200,17951837500,39550,39550,39550,39550,0
|
|
20240227,202100,17951837500,39550,39550,39550,39550,0
|
|
20240227,202000,17951837500,39550,39550,39550,39550,0
|
|
20240227,201900,17951837500,39550,39550,39550,39550,0
|
|
20240227,201800,17951837500,39550,39550,39550,39550,0
|
|
20240227,201700,17951837500,39550,39550,39550,39550,0
|
|
20240227,201600,17951837500,39550,39550,39550,39550,0
|
|
20240227,201500,17951837500,39550,39550,39550,39550,0
|
|
20240227,201400,17951837500,39550,39550,39550,39550,0
|
|
20240227,201300,17951837500,39550,39550,39550,39550,0
|
|
20240227,201200,17951837500,39550,39550,39550,39550,0
|
|
20240227,201100,17951837500,39550,39550,39550,39550,0
|
|
20240227,201000,17951837500,39550,39550,39550,39550,0
|
|
20240227,200900,17951837500,39550,39550,39550,39550,0
|
|
20240227,200800,17951837500,39550,39550,39550,39550,0
|
|
20240227,200700,17951837500,39550,39550,39550,39550,0
|
|
20240227,200600,17951837500,39550,39550,39550,39550,0
|
|
20240227,200500,17951837500,39550,39550,39550,39550,0
|
|
20240227,200400,17951837500,39550,39550,39550,39550,0
|
|
20240227,200300,17951837500,39550,39550,39550,39550,0
|
|
20240227,200200,17951837500,39550,39550,39550,39550,0
|
|
20240227,200100,17951837500,39550,39550,39550,39550,0
|
|
20240227,200000,17951837500,39550,39550,39550,39550,0
|
|
20240227,195900,17951837500,39550,39550,39550,39550,0
|
|
20240227,195800,17951837500,39550,39550,39550,39550,0
|
|
20240227,195700,17951837500,39550,39550,39550,39550,5317
|
|
20240227,195600,17951837500,39550,39550,39550,39550,0
|
|
20240227,195500,17951837500,39550,39550,39550,39550,0
|
|
20240227,195400,17951837500,39550,39550,39550,39550,0
|
|
20240227,195300,17951837500,39550,39550,39550,39550,0
|
|
20240227,195200,17951837500,39550,39550,39550,39550,0
|
|
20240227,195100,17951837500,39550,39550,39550,39550,0
|
|
20240227,195000,17951837500,39550,39550,39550,39550,0
|
|
20240227,194900,17951837500,39550,39550,39550,39550,0
|
|
20240227,194800,17951837500,39550,39550,39550,39550,0
|
|
20240227,194700,17951837500,39550,39550,39550,39550,0
|
|
20240227,194600,17951837500,39550,39550,39550,39550,0
|
|
20240227,194500,17951837500,39550,39550,39550,39550,0
|
|
20240227,194400,17951837500,39550,39550,39550,39550,0
|
|
20240227,194300,17951837500,39550,39550,39550,39550,0
|
|
20240227,194200,17951837500,39550,39550,39550,39550,0
|
|
20240227,194100,17951837500,39550,39550,39550,39550,0
|
|
20240227,194000,17951837500,39550,39550,39550,39550,0
|
|
20240227,193900,17951837500,39550,39550,39550,39550,0
|
|
20240227,193800,17951837500,39550,39550,39550,39550,0
|
|
20240227,193700,17951837500,39550,39550,39550,39550,0
|
|
20240227,193600,17951837500,39550,39550,39550,39550,0
|
|
20240227,193500,17951837500,39550,39550,39550,39550,0
|
|
20240227,193400,17951837500,39550,39550,39550,39550,0
|
|
20240227,193300,17951837500,39550,39550,39550,39550,0
|
|
20240227,193200,17951837500,39550,39550,39550,39550,0
|
|
20240227,193100,17951837500,39550,39550,39550,39550,0
|
|
20240227,193000,17951837500,39550,39550,39550,39550,0
|
|
20240227,192900,17951837500,39550,39550,39550,39550,0
|
|
20240227,192800,17951837500,39550,39550,39550,39550,0
|
|
20240227,192700,17951837500,39550,39550,39550,39550,5317
|
|
20240227,192600,17951837500,39550,39550,39550,39550,0
|
|
20240227,192500,17951837500,39550,39550,39550,39550,0
|
|
20240227,192400,17951837500,39550,39550,39550,39550,0
|
|
20240227,192300,17951837500,39550,39550,39550,39550,0
|
|
20240227,192200,17951837500,39550,39550,39550,39550,0
|
|
20240227,192100,17951837500,39550,39550,39550,39550,0
|
|
20240227,192000,17951837500,39550,39550,39550,39550,0
|
|
20240227,191900,17951837500,39550,39550,39550,39550,0
|
|
20240227,191800,17951837500,39550,39550,39550,39550,0
|
|
20240227,191700,17951837500,39550,39550,39550,39550,0
|
|
20240227,191600,17951837500,39550,39550,39550,39550,0
|
|
20240227,191500,17951837500,39550,39550,39550,39550,0
|
|
20240227,191400,17951837500,39550,39550,39550,39550,0
|
|
20240227,191300,17951837500,39550,39550,39550,39550,0
|
|
20240227,191200,17951837500,39550,39550,39550,39550,0
|
|
20240227,191100,17951837500,39550,39550,39550,39550,0
|
|
20240227,191000,17951837500,39550,39550,39550,39550,0
|
|
20240227,190900,17951837500,39550,39550,39550,39550,0
|
|
20240227,190800,17951837500,39550,39550,39550,39550,0
|
|
20240227,190700,17951837500,39550,39550,39550,39550,0
|
|
20240227,190600,17951837500,39550,39550,39550,39550,0
|
|
20240227,190500,17951837500,39550,39550,39550,39550,0
|
|
20240227,190400,17951837500,39550,39550,39550,39550,0
|
|
20240227,190300,17951837500,39550,39550,39550,39550,0
|
|
20240227,190200,17951837500,39550,39550,39550,39550,0
|
|
20240227,190100,17951837500,39550,39550,39550,39550,0
|
|
20240227,190000,17951837500,39550,39550,39550,39550,0
|
|
20240227,185900,17951837500,39550,39550,39550,39550,0
|
|
20240227,185800,17951837500,39550,39550,39550,39550,0
|
|
20240227,185700,17951837500,39550,39550,39550,39550,5317
|
|
20240227,185600,17951837500,39550,39550,39550,39550,0
|
|
20240227,185500,17951837500,39550,39550,39550,39550,0
|
|
20240227,185400,17951837500,39550,39550,39550,39550,0
|
|
20240227,185300,17951837500,39550,39550,39550,39550,0
|
|
20240227,185200,17951837500,39550,39550,39550,39550,0
|
|
20240227,185100,17951837500,39550,39550,39550,39550,0
|
|
20240227,185000,17951837500,39550,39550,39550,39550,0
|
|
20240227,184900,17951837500,39550,39550,39550,39550,0
|
|
20240227,184800,17951837500,39550,39550,39550,39550,0
|
|
20240227,184700,17951837500,39550,39550,39550,39550,0
|
|
20240227,184600,17951837500,39550,39550,39550,39550,0
|
|
20240227,184500,17951837500,39550,39550,39550,39550,0
|
|
20240227,184400,17951837500,39550,39550,39550,39550,0
|
|
20240227,184300,17951837500,39550,39550,39550,39550,0
|
|
20240227,184200,17951837500,39550,39550,39550,39550,0
|
|
20240227,184100,17951837500,39550,39550,39550,39550,0
|
|
20240227,184000,17951837500,39550,39550,39550,39550,0
|
|
20240227,183900,17951837500,39550,39550,39550,39550,0
|
|
20240227,183800,17951837500,39550,39550,39550,39550,0
|
|
20240227,183700,17951837500,39550,39550,39550,39550,0
|
|
20240227,183600,17951837500,39550,39550,39550,39550,0
|
|
20240227,183500,17951837500,39550,39550,39550,39550,0
|
|
20240227,183400,17951837500,39550,39550,39550,39550,0
|
|
20240227,183300,17951837500,39550,39550,39550,39550,0
|
|
20240227,183200,17951837500,39550,39550,39550,39550,0
|
|
20240227,183100,17951837500,39550,39550,39550,39550,0
|
|
20240227,183000,17951837500,39550,39550,39550,39550,0
|
|
20240227,182900,17951837500,39550,39550,39550,39550,0
|
|
20240227,182800,17951837500,39550,39550,39550,39550,0
|
|
20240227,182700,17951837500,39550,39550,39550,39550,5317
|
|
20240227,182600,17951837500,39550,39550,39550,39550,0
|
|
20240227,182500,17951837500,39550,39550,39550,39550,0
|
|
20240227,182400,17951837500,39550,39550,39550,39550,0
|
|
20240227,182300,17951837500,39550,39550,39550,39550,0
|
|
20240227,182200,17951837500,39550,39550,39550,39550,0
|
|
20240227,182100,17951837500,39550,39550,39550,39550,0
|
|
20240227,182000,17951837500,39550,39550,39550,39550,0
|
|
20240227,181900,17951837500,39550,39550,39550,39550,0
|
|
20240227,181800,17951837500,39550,39550,39550,39550,0
|
|
20240227,181700,17951837500,39550,39550,39550,39550,0
|
|
20240227,181600,17951837500,39550,39550,39550,39550,0
|
|
20240227,181500,17951837500,39550,39550,39550,39550,0
|
|
20240227,181400,17951837500,39550,39550,39550,39550,0
|
|
20240227,181300,17951837500,39550,39550,39550,39550,0
|
|
20240227,181200,17951837500,39550,39550,39550,39550,0
|
|
20240227,181100,17951837500,39550,39550,39550,39550,0
|
|
20240227,181000,17951837500,39550,39550,39550,39550,0
|
|
20240227,180900,17951837500,39550,39550,39550,39550,0
|
|
20240227,180800,17951837500,39550,39550,39550,39550,0
|
|
20240227,180700,17951837500,39550,39550,39550,39550,0
|
|
20240227,180600,17951837500,39550,39550,39550,39550,0
|
|
20240227,180500,17951837500,39550,39550,39550,39550,0
|
|
20240227,180400,17951837500,39550,39550,39550,39550,0
|
|
20240227,180300,17951837500,39550,39550,39550,39550,0
|
|
20240227,180200,17951837500,39550,39550,39550,39550,0
|
|
20240227,180100,17951837500,39550,39550,39550,39550,0
|
|
20240227,180000,17951837500,39550,39550,39550,39550,0
|
|
20240227,175900,17951837500,39550,39550,39550,39550,0
|
|
20240227,175800,17951837500,39550,39550,39550,39550,0
|
|
20240227,175700,17951837500,39550,39550,39550,39550,5317
|
|
20240227,175600,17951837500,39550,39550,39550,39550,0
|
|
20240227,175500,17951837500,39550,39550,39550,39550,0
|
|
20240227,175400,17951837500,39550,39550,39550,39550,0
|
|
20240227,175300,17951837500,39550,39550,39550,39550,0
|
|
20240227,175200,17951837500,39550,39550,39550,39550,0
|
|
20240227,175100,17951837500,39550,39550,39550,39550,0
|
|
20240227,175000,17951837500,39550,39550,39550,39550,0
|
|
20240227,174900,17951837500,39550,39550,39550,39550,0
|
|
20240227,174800,17951837500,39550,39550,39550,39550,0
|
|
20240227,174700,17951837500,39550,39550,39550,39550,0
|
|
20240227,174600,17951837500,39550,39550,39550,39550,0
|
|
20240227,174500,17951837500,39550,39550,39550,39550,0
|
|
20240227,174400,17951837500,39550,39550,39550,39550,0
|
|
20240227,174300,17951837500,39550,39550,39550,39550,0
|
|
20240227,174200,17951837500,39550,39550,39550,39550,0
|
|
20240227,174100,17951837500,39550,39550,39550,39550,0
|
|
20240227,174000,17951837500,39550,39550,39550,39550,0
|
|
20240227,173900,17951837500,39550,39550,39550,39550,0
|
|
20240227,173800,17951837500,39550,39550,39550,39550,0
|
|
20240227,173700,17951837500,39550,39550,39550,39550,0
|
|
20240227,173600,17951837500,39550,39550,39550,39550,0
|
|
20240227,173500,17951837500,39550,39550,39550,39550,0
|
|
20240227,173400,17951837500,39550,39550,39550,39550,0
|
|
20240227,173300,17951837500,39550,39550,39550,39550,0
|
|
20240227,173200,17951837500,39550,39550,39550,39550,0
|
|
20240227,173100,17951837500,39550,39550,39550,39550,0
|
|
20240227,173000,17951837500,39550,39550,39550,39550,0
|
|
20240227,172900,17951837500,39550,39550,39550,39550,0
|
|
20240227,172800,17951837500,39550,39550,39550,39550,0
|
|
20240227,172700,17951837500,39550,39550,39550,39550,5317
|
|
20240227,172600,17951837500,39550,39550,39550,39550,0
|
|
20240227,172500,17951837500,39550,39550,39550,39550,0
|
|
20240227,172400,17951837500,39550,39550,39550,39550,0
|
|
20240227,172300,17951837500,39550,39550,39550,39550,0
|
|
20240227,172200,17951837500,39550,39550,39550,39550,0
|
|
20240227,172100,17951837500,39550,39550,39550,39550,0
|
|
20240227,172000,17951837500,39550,39550,39550,39550,0
|
|
20240227,171900,17951837500,39550,39550,39550,39550,0
|
|
20240227,171800,17951837500,39550,39550,39550,39550,0
|
|
20240227,171700,17951837500,39550,39550,39550,39550,0
|
|
20240227,171600,17951837500,39550,39550,39550,39550,0
|
|
20240227,171500,17951837500,39550,39550,39550,39550,0
|
|
20240227,171400,17951837500,39550,39550,39550,39550,0
|
|
20240227,171300,17951837500,39550,39550,39550,39550,0
|
|
20240227,171200,17951837500,39550,39550,39550,39550,0
|
|
20240227,171100,17951837500,39550,39550,39550,39550,0
|
|
20240227,171000,17951837500,39550,39550,39550,39550,0
|
|
20240227,170900,17951837500,39550,39550,39550,39550,0
|
|
20240227,170800,17951837500,39550,39550,39550,39550,0
|
|
20240227,170700,17951837500,39550,39550,39550,39550,0
|
|
20240227,170600,17951837500,39550,39550,39550,39550,0
|
|
20240227,170500,17951837500,39550,39550,39550,39550,0
|
|
20240227,170400,17951837500,39550,39550,39550,39550,0
|
|
20240227,170300,17951837500,39550,39550,39550,39550,0
|
|
20240227,170200,17951837500,39550,39550,39550,39550,0
|
|
20240227,170100,17951837500,39550,39550,39550,39550,0
|
|
20240227,170000,17951837500,39550,39550,39550,39550,0
|
|
20240227,165900,17951837500,39550,39550,39550,39550,0
|
|
20240227,165800,17951837500,39550,39550,39550,39550,0
|
|
20240227,165700,17951837500,39550,39550,39550,39550,5317
|
|
20240227,165600,17951837500,39550,39550,39550,39550,0
|
|
20240227,165500,17951837500,39550,39550,39550,39550,0
|
|
20240227,165400,17951837500,39550,39550,39550,39550,0
|
|
20240227,165300,17951837500,39550,39550,39550,39550,0
|
|
20240227,165200,17951837500,39550,39550,39550,39550,0
|
|
20240227,165100,17951837500,39550,39550,39550,39550,0
|
|
20240227,165000,17951837500,39550,39550,39550,39550,0
|
|
20240227,164900,17951837500,39550,39550,39550,39550,0
|
|
20240227,164800,17951837500,39550,39550,39550,39550,0
|
|
20240227,164700,17951837500,39550,39550,39550,39550,0
|
|
20240227,164600,17951837500,39550,39550,39550,39550,0
|
|
20240227,164500,17951837500,39550,39550,39550,39550,0
|
|
20240227,164400,17951837500,39550,39550,39550,39550,0
|
|
20240227,164300,17951837500,39550,39550,39550,39550,0
|
|
20240227,164200,17951837500,39550,39550,39550,39550,0
|
|
20240227,164100,17951837500,39550,39550,39550,39550,0
|
|
20240227,164000,17951837500,39550,39550,39550,39550,0
|
|
20240227,163900,17951837500,39550,39550,39550,39550,0
|
|
20240227,163800,17951837500,39550,39550,39550,39550,0
|
|
20240227,163700,17951837500,39550,39550,39550,39550,0
|
|
20240227,163600,17951837500,39550,39550,39550,39550,0
|
|
20240227,163500,17951837500,39550,39550,39550,39550,0
|
|
20240227,163400,17951837500,39550,39550,39550,39550,0
|
|
20240227,163300,17951837500,39550,39550,39550,39550,0
|
|
20240227,163200,17951837500,39550,39550,39550,39550,0
|
|
20240227,163100,17951837500,39550,39550,39550,39550,0
|
|
20240227,163000,17951837500,39550,39550,39550,39550,0
|
|
20240227,162900,17951837500,39550,39550,39550,39550,0
|
|
20240227,162800,17951837500,39550,39550,39550,39550,0
|
|
20240227,162700,17951837500,39550,39550,39550,39550,5317
|
|
20240227,162600,17951837500,39550,39550,39550,39550,0
|
|
20240227,162500,17951837500,39550,39550,39550,39550,0
|
|
20240227,162400,17951837500,39550,39550,39550,39550,0
|
|
20240227,162300,17951837500,39550,39550,39550,39550,0
|
|
20240227,162200,17951837500,39550,39550,39550,39550,0
|
|
20240227,162100,17951837500,39550,39550,39550,39550,0
|
|
20240227,162000,17951837500,39550,39550,39550,39550,0
|
|
20240227,161900,17951837500,39550,39550,39550,39550,0
|
|
20240227,161800,17951837500,39550,39550,39550,39550,0
|
|
20240227,161700,17951837500,39550,39550,39550,39550,0
|
|
20240227,161600,17951837500,39550,39550,39550,39550,0
|
|
20240227,161500,17951837500,39550,39550,39550,39550,0
|
|
20240227,161400,17951837500,39550,39550,39550,39550,0
|
|
20240227,161300,17951837500,39550,39550,39550,39550,0
|
|
20240227,161200,17951837500,39550,39550,39550,39550,0
|
|
20240227,161100,17951837500,39550,39550,39550,39550,0
|
|
20240227,161000,17951837500,39550,39550,39550,39550,0
|
|
20240227,160900,17951837500,39550,39550,39550,39550,0
|
|
20240227,160800,17951837500,39550,39550,39550,39550,0
|
|
20240227,160700,17951837500,39550,39550,39550,39550,0
|
|
20240227,160600,17951837500,39550,39550,39550,39550,0
|
|
20240227,160500,17951837500,39550,39550,39550,39550,0
|
|
20240227,160400,17951837500,39550,39550,39550,39550,0
|
|
20240227,160300,17951837500,39550,39550,39550,39550,0
|
|
20240227,160200,17951837500,39550,39550,39550,39550,0
|
|
20240227,160100,17951837500,39550,39550,39550,39550,0
|
|
20240227,160000,17951837500,39550,39550,39550,39550,0
|
|
20240227,155900,17951837500,39550,39550,39550,39550,0
|
|
20240227,155800,17951837500,39550,39550,39550,39550,0
|
|
20240227,155700,17951837500,39550,39550,39550,39550,5317
|
|
20240227,155600,17951837500,39550,39550,39550,39550,0
|
|
20240227,155500,17951837500,39550,39550,39550,39550,0
|
|
20240227,155400,17951837500,39550,39550,39550,39550,0
|
|
20240227,155300,17951837500,39550,39550,39550,39550,0
|
|
20240227,155200,17951837500,39550,39550,39550,39550,0
|
|
20240227,155100,17951837500,39550,39550,39550,39550,0
|
|
20240227,155000,17951837500,39550,39550,39550,39550,0
|
|
20240227,154900,17951837500,39550,39550,39550,39550,0
|
|
20240227,154800,17951837500,39550,39550,39550,39550,0
|
|
20240227,154700,17951837500,39550,39550,39550,39550,0
|
|
20240227,154600,17951837500,39550,39550,39550,39550,0
|
|
20240227,154500,17951837500,39550,39550,39550,39550,0
|
|
20240227,154400,17951837500,39550,39550,39550,39550,0
|
|
20240227,154300,17951837500,39550,39550,39550,39550,0
|
|
20240227,154200,17951837500,39550,39550,39550,39550,0
|
|
20240227,154100,17951837500,39550,39550,39550,39550,0
|
|
20240227,154000,17951837500,39550,39550,39550,39550,0
|
|
20240227,153900,17951837500,39550,39550,39550,39550,0
|
|
20240227,153800,17951837500,39550,39550,39550,39550,0
|
|
20240227,153700,17951837500,39550,39550,39550,39550,0
|
|
20240227,153600,17951837500,39550,39550,39550,39550,0
|
|
20240227,153500,17951837500,39550,39550,39550,39550,0
|
|
20240227,153400,17951837500,39550,39550,39550,39550,0
|
|
20240227,153300,17951837500,39550,39550,39550,39550,0
|
|
20240227,153200,17951837500,39550,39550,39550,39550,0
|
|
20240227,153100,17951837500,39550,39550,39550,39550,0
|
|
20240227,153000,17951837500,39550,39550,39550,39550,5317
|
|
20240227,152900,17741550150,39850,39850,39850,39850,0
|
|
20240227,152800,17741550150,39850,39850,39850,39850,0
|
|
20240227,152700,17741550150,39850,39850,39850,39850,0
|
|
20240227,152600,17741550150,39850,39850,39850,39850,0
|
|
20240227,152500,17741550150,39850,39850,39850,39850,0
|
|
20240227,152400,17741550150,39850,39850,39850,39850,0
|
|
20240227,152300,17741550150,39850,39850,39850,39850,0
|
|
20240227,152200,17741550150,39850,39850,39850,39850,0
|
|
20240227,152100,17741550150,39850,39850,39850,39850,0
|
|
20240227,152000,17741550150,39850,39850,39850,39850,0
|
|
20240227,151900,17741550150,39850,39750,39900,39750,898
|
|
20240227,151800,17705821100,39800,39900,39900,39800,827
|
|
20240227,151700,17672870450,39800,39900,39950,39800,293
|
|
20240227,151600,17661179950,39900,39800,39900,39800,402
|
|
20240227,151500,17645156250,39800,39750,39950,39750,519
|
|
20240227,151400,17624463700,39800,39800,39900,39750,2409
|
|
20240227,151300,17528490250,39800,39750,39800,39700,337
|
|
20240227,151200,17515095700,39750,39800,40100,39750,2234
|
|
20240227,151100,17425864750,39850,39600,40150,39600,4952
|
|
20240227,151000,17228251500,39600,39550,39600,39550,1488
|
|
20240227,150900,17169364250,39600,39550,39600,39550,824
|
|
20240227,150800,17136757500,39550,39550,39550,39450,337
|
|
20240227,150700,17123439300,39400,39450,39550,39400,755
|
|
20240227,150600,17093626100,39500,39550,39550,39400,1312
|
|
20240227,150500,17041806250,39500,39500,39550,39500,755
|
|
20240227,150400,17011973500,39550,39550,39600,39500,435
|
|
20240227,150300,16994768850,39450,39500,39550,39450,378
|
|
20240227,150200,16979835250,39500,39400,39500,39400,5479
|
|
20240227,150100,16763947500,39400,39400,39400,39350,871
|
|
20240227,150000,16729663350,39400,39350,39400,39300,448
|
|
20240227,145900,16712027250,39350,39300,39350,39300,210
|
|
20240227,145800,16703764300,39400,39350,39400,39300,224
|
|
20240227,145700,16694948750,39350,39300,39350,39300,240
|
|
20240227,145600,16685508950,39300,39250,39300,39250,445
|
|
20240227,145500,16668040350,39250,39200,39300,39150,525
|
|
20240227,145400,16647457600,39200,39350,39350,39150,1379
|
|
20240227,145300,16593360750,39250,39300,39350,39250,252
|
|
20240227,145200,16583457200,39250,39300,39350,39250,282
|
|
20240227,145100,16572374700,39350,39150,39400,39150,2002
|
|
20240227,145000,16493636850,39150,39100,39150,39100,344
|
|
20240227,144900,16480174150,39100,38900,39100,38900,479
|
|
20240227,144800,16461483900,38900,38950,39000,38900,353
|
|
20240227,144700,16447735350,38900,39000,39050,38900,1109
|
|
20240227,144600,16404560950,38950,38950,38950,38950,423
|
|
20240227,144500,16388085100,38950,38900,39000,38900,538
|
|
20240227,144400,16367144950,38900,38950,38950,38900,1110
|
|
20240227,144300,16323944050,39050,38850,39050,38850,580
|
|
20240227,144200,16301364400,38850,38800,38900,38800,498
|
|
20240227,144100,16282013850,38750,38800,38850,38750,1613
|
|
20240227,144000,16219439200,38800,39050,39050,38750,2130
|
|
20240227,143900,16136584750,39000,38950,39150,38750,8376
|
|
20240227,143800,15811040250,38850,39300,39300,38850,7807
|
|
20240227,143700,15506319750,39200,39350,39400,39200,4847
|
|
20240227,143600,15315993100,39400,39400,39400,39350,629
|
|
20240227,143500,15291238700,39400,39350,39400,39350,93
|
|
20240227,143400,15287575200,39400,39400,39400,39350,162
|
|
20240227,143300,15281194050,39350,39400,39400,39350,304
|
|
20240227,143200,15269217700,39400,39400,39400,39350,209
|
|
20240227,143100,15260988150,39400,39400,39400,39400,482
|
|
20240227,143000,15241997350,39400,39400,39450,39400,60
|
|
20240227,142900,15239632150,39450,39500,39500,39450,481
|
|
20240227,142800,15220645800,39550,39450,39550,39450,227
|
|
20240227,142700,15211676500,39500,39450,39500,39450,148
|
|
20240227,142600,15205836700,39450,39450,39450,39400,282
|
|
20240227,142500,15194712050,39450,39450,39450,39450,188
|
|
20240227,142400,15187295450,39400,39500,39500,39400,368
|
|
20240227,142300,15172777250,39500,39550,39550,39500,350
|
|
20240227,142200,15158950950,39500,39500,39500,39500,140
|
|
20240227,142100,15153420950,39500,39550,39550,39500,274
|
|
20240227,142000,15142591050,39550,39450,39550,39450,339
|
|
20240227,141900,15129200350,39500,39450,39500,39450,295
|
|
20240227,141800,15117562300,39450,39350,39450,39300,1506
|
|
20240227,141700,15058232600,39350,39350,39350,39250,2222
|
|
20240227,141600,14970902900,39350,39350,39350,39350,876
|
|
20240227,141500,14936432300,39350,39350,39400,39200,6087
|
|
20240227,141400,14697351000,39400,39450,39450,39400,1177
|
|
20240227,141300,14650967400,39450,39550,39550,39450,6560
|
|
20240227,141200,14391776150,39600,39550,39600,39500,971
|
|
20240227,141100,14353372250,39550,39550,39550,39500,563
|
|
20240227,141000,14331105700,39550,39450,39550,39450,418
|
|
20240227,140900,14314584700,39450,39500,39550,39450,6188
|
|
20240227,140800,14070034800,39550,39650,39650,39500,1750
|
|
20240227,140700,14000762200,39650,39650,39650,39650,461
|
|
20240227,140600,13982483550,39700,39650,39700,39650,370
|
|
20240227,140500,13967797150,39650,39600,39650,39600,157
|
|
20240227,140400,13961573450,39550,39550,39600,39550,307
|
|
20240227,140300,13949417450,39550,39600,39600,39550,296
|
|
20240227,140200,13937710350,39600,39700,39700,39600,1740
|
|
20240227,140100,13868654600,39700,39800,39800,39650,1133
|
|
20240227,140000,13823626150,39800,39750,39900,39750,1635
|
|
20240227,135900,13758513000,39800,39650,39800,39650,511
|
|
20240227,135800,13738197450,39550,39800,39800,39450,3446
|
|
20240227,135700,13601890100,39850,39600,40500,39600,10519
|
|
20240227,135600,13178420500,39600,39600,39600,39600,1
|
|
20240227,135500,13178380900,39600,39450,39600,39450,814
|
|
20240227,135400,13146222850,39450,39500,39500,39450,346
|
|
20240227,135300,13132559050,39500,39450,39500,39450,119
|
|
20240227,135200,13127859850,39450,39450,39500,39450,662
|
|
20240227,135100,13101743700,39450,39500,39550,39450,504
|
|
20240227,135000,13081835650,39500,39450,39500,39450,9
|
|
20240227,134900,13081480400,39500,39550,39650,39450,2033
|
|
20240227,134800,13001140300,39600,39600,39650,39600,249
|
|
20240227,134700,12991274900,39550,39600,39650,39550,348
|
|
20240227,134600,12977505400,39600,39600,39600,39550,693
|
|
20240227,134500,12950091650,39550,39500,39650,39500,1725
|
|
20240227,134400,12881796900,39500,39450,39500,39300,9627
|
|
20240227,134300,12502398600,39500,39850,39850,39500,6852
|
|
20240227,134200,12230968950,39850,39800,39850,39800,17
|
|
20240227,134100,12230292100,39800,39800,39800,39750,40
|
|
20240227,134000,12228700800,39800,39750,39800,39700,272
|
|
20240227,133900,12217882900,39750,39900,39900,39750,3350
|
|
20240227,133800,12084377850,39900,39950,39950,39900,142
|
|
20240227,133700,12078705000,39950,39900,39950,39900,39
|
|
20240227,133600,12077147750,39900,39900,39950,39900,142
|
|
20240227,133500,12071475700,39900,39950,39950,39900,84
|
|
20240227,133400,12068120750,39900,39900,39950,39900,122
|
|
20240227,133300,12063249550,39900,39950,39950,39900,120
|
|
20240227,133200,12058455850,39950,39950,40000,39950,90
|
|
20240227,133100,12054856650,39900,39950,39950,39900,69
|
|
20240227,133000,12052103300,39950,39900,39950,39900,120
|
|
20240227,132900,12047309650,39900,39900,39950,39900,158
|
|
20240227,132800,12040998850,39950,39900,39950,39900,49
|
|
20240227,132700,12039042450,39900,39950,39950,39900,620
|
|
20240227,132600,12014275100,39950,39950,39950,39950,9
|
|
20240227,132500,12013915550,40000,39950,40000,39950,190
|
|
20240227,132400,12006323950,39950,39950,40000,39950,73
|
|
20240227,132300,12003404500,39950,39950,40000,39950,166
|
|
20240227,132200,11996769850,39950,39950,39950,39950,6
|
|
20240227,132100,11996530150,40000,40000,40000,39950,64
|
|
20240227,132000,11993970200,40000,40050,40050,40000,179
|
|
20240227,131900,11986803350,40050,40050,40050,40050,224
|
|
20240227,131800,11977832150,40050,40100,40100,40050,128
|
|
20240227,131700,11972705200,40100,39900,40100,39900,366
|
|
20240227,131600,11958058300,39900,40000,40000,39900,2040
|
|
20240227,131500,11876577150,40000,40000,40050,40000,261
|
|
20240227,131400,11866124850,40050,40050,40050,40000,146
|
|
20240227,131300,11860281100,40000,40050,40050,40000,31
|
|
20240227,131200,11859039750,40050,40050,40050,40000,427
|
|
20240227,131100,11841942450,40050,40050,40050,40000,389
|
|
20240227,131000,11826366000,40000,40000,40000,40000,4
|
|
20240227,130900,11826206000,40050,40050,40050,40050,162
|
|
20240227,130800,11819717900,40050,40100,40100,40000,1529
|
|
20240227,130700,11758471050,40100,40150,40250,40100,506
|
|
20240227,130600,11738153500,40200,40150,40200,40150,54
|
|
20240227,130500,11735982900,40150,40150,40150,40150,200
|
|
20240227,130400,11727952900,40100,40150,40150,40100,70
|
|
20240227,130300,11725142650,40150,40150,40200,40150,358
|
|
20240227,130200,11710756000,40200,40250,40250,40150,172
|
|
20240227,130100,11703835250,40300,40300,40300,40250,147
|
|
20240227,130000,11697913850,40300,40300,40300,40300,317
|
|
20240227,125900,11685138750,40300,40250,40300,40250,413
|
|
20240227,125800,11668502800,40200,40100,40200,40100,2253
|
|
20240227,125700,11577943000,40150,40050,40150,40050,227
|
|
20240227,125600,11568832700,40050,40100,40150,40050,476
|
|
20240227,125500,11549737850,40050,40100,40150,40050,359
|
|
20240227,125400,11535340150,40050,40100,40100,40050,108
|
|
20240227,125300,11531009400,40200,40200,40200,40050,260
|
|
20240227,125200,11520577700,40200,40150,40200,40100,192
|
|
20240227,125100,11512868700,40200,40350,40350,40200,260
|
|
20240227,125000,11502412300,40250,40150,40300,40150,85
|
|
20240227,124900,11498991050,40150,40100,40150,40100,1873
|
|
20240227,124800,11423879500,40150,40150,40150,40100,161
|
|
20240227,124700,11417420350,40150,40300,40300,40150,453
|
|
20240227,124600,11399209300,40300,40350,40350,40300,75
|
|
20240227,124500,11396185650,40300,40350,40350,40300,90
|
|
20240227,124400,11392554350,40350,40300,40350,40250,93
|
|
20240227,124300,11388804950,40300,40300,40350,40300,265
|
|
20240227,124200,11378125000,40300,40250,40300,40250,21
|
|
20240227,124100,11377278900,40250,40250,40250,40250,58
|
|
20240227,124000,11374944400,40150,40350,40350,40150,747
|
|
20240227,123900,11344884950,40400,40400,40450,40400,490
|
|
20240227,123800,11325083950,40400,40400,40400,40350,257
|
|
20240227,123700,11314701850,40400,40400,40450,40400,334
|
|
20240227,123600,11301194200,40400,40350,40400,40350,553
|
|
20240227,123500,11278857300,40300,40250,40350,40250,115
|
|
20240227,123400,11274220850,40250,40400,40400,40200,1377
|
|
20240227,123300,11218696200,40450,40450,40500,40400,297
|
|
20240227,123200,11206689550,40500,40450,40550,40400,551
|
|
20240227,123100,11184400000,40400,40450,40500,40400,307
|
|
20240227,123000,11171983300,40500,40450,40500,40450,98
|
|
20240227,122900,11168014900,40500,40350,40500,40350,1806
|
|
20240227,122800,11095110900,40350,40300,40350,40300,84
|
|
20240227,122700,11091722250,40300,40250,40350,40250,540
|
|
20240227,122600,11069960250,40350,40250,40350,40250,610
|
|
20240227,122500,11045378000,40250,40250,40300,40250,187
|
|
20240227,122400,11037847600,40250,40200,40300,40200,194
|
|
20240227,122300,11030041000,40250,40150,40250,40150,153
|
|
20240227,122200,11023889500,40150,40050,40150,40000,314
|
|
20240227,122100,11011303500,40050,39800,40050,39750,1000
|
|
20240227,122000,10971508650,39900,39950,39950,39750,3086
|
|
20240227,121900,10848665050,39950,40000,40050,39950,254
|
|
20240227,121800,10838506000,40050,40100,40100,40050,34
|
|
20240227,121700,10837143800,40050,40100,40150,40000,1076
|
|
20240227,121600,10794031150,40150,40150,40150,40150,949
|
|
20240227,121500,10755928800,40200,40250,40250,40200,214
|
|
20240227,121400,10747322900,40250,40200,40250,40200,61
|
|
20240227,121300,10744867900,40250,40250,40300,40250,182
|
|
20240227,121200,10737541200,40300,40250,40300,40250,172
|
|
20240227,121100,10730615900,40250,40200,40250,40200,133
|
|
20240227,121000,10725266950,40150,40250,40250,40150,88
|
|
20240227,120900,10721732150,40300,40250,40300,40200,312
|
|
20240227,120800,10709181050,40300,40200,40300,40200,170
|
|
20240227,120700,10702340200,40250,40200,40250,40200,106
|
|
20240227,120600,10698075950,40250,40300,40350,40200,128
|
|
20240227,120500,10692921650,40250,40200,40250,40150,977
|
|
20240227,120400,10653616250,40200,40050,40200,39950,377
|
|
20240227,120300,10638519950,40000,39900,40000,39900,281
|
|
20240227,120200,10627294900,39850,39850,39850,39800,48
|
|
20240227,120100,10625382200,39900,39850,39900,39800,469
|
|
20240227,120000,10606705600,39850,40050,40050,39850,1019
|
|
20240227,115900,10566023900,40050,40050,40050,40050,100
|
|
20240227,115800,10562018900,40050,40100,40100,40050,56
|
|
20240227,115700,10559774250,40050,40200,40200,40050,753
|
|
20240227,115600,10529567450,40200,40050,40200,40050,240
|
|
20240227,115500,10519945250,40050,40000,40050,39950,249
|
|
20240227,115400,10509982550,40000,40050,40050,40000,641
|
|
20240227,115300,10484332350,40050,40250,40250,40000,1788
|
|
20240227,115200,10412646950,40200,40300,40300,40200,252
|
|
20240227,115100,10402510300,40300,40350,40450,40300,755
|
|
20240227,115000,10372038200,40400,40350,40500,40300,428
|
|
20240227,114900,10354749600,40350,40300,40350,40250,606
|
|
20240227,114800,10330327850,40300,40250,40300,40250,300
|
|
20240227,114700,10318251200,40250,40150,40250,40150,83
|
|
20240227,114600,10314914200,40050,40450,40450,40050,2413
|
|
20240227,114500,10217903900,40450,40550,40850,40450,3031
|
|
20240227,114400,10094760200,40500,40450,40600,40450,1846
|
|
20240227,114300,10019906050,40400,40400,40450,40300,1678
|
|
20240227,114200,9952118400,40400,40300,40900,40300,5188
|
|
20240227,114100,9742365650,40300,40000,40300,40000,2445
|
|
20240227,114000,9644169900,40000,40000,40000,39850,971
|
|
20240227,113900,9605391700,40000,39950,40050,39950,1225
|
|
20240227,113800,9556396650,39950,39850,39950,39850,1099
|
|
20240227,113700,9512526750,39850,39800,39900,39800,345
|
|
20240227,113600,9498784250,39750,39750,39800,39750,56
|
|
20240227,113500,9496557700,39750,39650,39750,39650,253
|
|
20240227,113400,9486512500,39700,39600,39700,39600,195
|
|
20240227,113300,9478777550,39600,39700,39700,39550,557
|
|
20240227,113200,9456694450,39650,39750,39750,39600,297
|
|
20240227,113100,9444906350,39750,39600,39800,39550,672
|
|
20240227,113000,9418278000,39600,39450,39600,39450,162
|
|
20240227,112900,9411880650,39450,39450,39450,39400,278
|
|
20240227,112800,9400925850,39400,39600,39600,39400,1737
|
|
20240227,112700,9332382700,39600,39600,39600,39500,526
|
|
20240227,112600,9311556400,39550,39450,39550,39450,921
|
|
20240227,112500,9275219900,39400,39400,39450,39350,46
|
|
20240227,112400,9273408150,39450,39400,39450,39350,367
|
|
20240227,112300,9258954400,39350,39450,39450,39300,1560
|
|
20240227,112200,9197570700,39450,39450,39500,39450,713
|
|
20240227,112100,9169436050,39300,39450,39450,39300,1198
|
|
20240227,112000,9122271500,39400,39550,39600,39400,1763
|
|
20240227,111900,9052702100,39600,39600,39600,39550,629
|
|
20240227,111800,9027813450,39600,39750,39750,39600,547
|
|
20240227,111700,9006117250,39750,39700,39750,39700,184
|
|
20240227,111600,8998808950,39700,39800,39800,39700,263
|
|
20240227,111500,8988351950,39750,39800,39800,39750,350
|
|
20240227,111400,8974431800,39750,39850,39900,39700,813
|
|
20240227,111300,8942126400,39850,39800,39850,39800,221
|
|
20240227,111200,8933324650,39800,39900,39900,39800,98
|
|
20240227,111100,8929415650,39750,39900,39950,39750,985
|
|
20240227,111000,8890083950,39850,39750,39850,39750,221
|
|
20240227,110900,8881285400,39750,39800,39800,39750,151
|
|
20240227,110800,8875281200,39800,39800,39800,39750,617
|
|
20240227,110700,8850745350,39800,39750,39900,39750,276
|
|
20240227,110600,8839751050,39750,39800,39800,39750,217
|
|
20240227,110500,8831121700,39750,39650,39750,39650,309
|
|
20240227,110400,8818857450,39600,39600,39600,39550,457
|
|
20240227,110300,8800775400,39600,39550,39600,39550,71
|
|
20240227,110200,8797964000,39600,39650,39650,39600,298
|
|
20240227,110100,8786162100,39600,39600,39600,39600,214
|
|
20240227,110000,8777687700,39600,39650,39650,39550,2293
|
|
20240227,105900,8686958550,39600,39600,39650,39600,192
|
|
20240227,105800,8679354850,39650,39600,39650,39600,542
|
|
20240227,105700,8657881500,39600,39650,39650,39600,47
|
|
20240227,105600,8656018150,39650,39850,39850,39600,436
|
|
20240227,105500,8638713850,39850,39600,39850,39600,984
|
|
20240227,105400,8599598600,39700,39600,39750,39600,686
|
|
20240227,105300,8572421100,39600,39700,39700,39600,400
|
|
20240227,105200,8556546800,39750,39900,39900,39750,669
|
|
20240227,105100,8529937150,39900,39850,40000,39850,1186
|
|
20240227,105000,8482593350,39750,39800,39950,39750,1635
|
|
20240227,104900,8417312900,39750,39800,39800,39500,12240
|
|
20240227,104800,7932725300,39800,39950,40000,39750,1364
|
|
20240227,104700,7878391550,39950,40050,40050,39900,679
|
|
20240227,104600,7851270100,40000,40050,40050,40000,125
|
|
20240227,104500,7846266350,40050,40050,40100,40050,284
|
|
20240227,104400,7834886950,40000,40100,40100,40000,70
|
|
20240227,104300,7832082350,40050,40050,40100,40050,381
|
|
20240227,104200,7816808750,40000,39900,40000,39900,213
|
|
20240227,104100,7808296950,39900,40000,40050,39850,2092
|
|
20240227,104000,7724660050,40000,39950,40000,39750,1424
|
|
20240227,103900,7667717400,39800,39750,39800,39650,755
|
|
20240227,103800,7637718950,39700,39800,39850,39700,304
|
|
20240227,103700,7625640350,39800,39850,39950,39800,230
|
|
20240227,103600,7616472800,39900,39700,39900,39650,1010
|
|
20240227,103500,7576268000,39650,39750,39750,39650,273
|
|
20240227,103400,7565433500,39750,39700,39750,39700,43
|
|
20240227,103300,7563724350,39700,39700,39700,39700,69
|
|
20240227,103200,7560985050,39700,39500,39700,39500,293
|
|
20240227,103100,7549368100,39550,39650,39700,39550,1170
|
|
20240227,103000,7503051050,39650,39700,39700,39650,114
|
|
20240227,102900,7498526700,39700,39700,39700,39600,432
|
|
20240227,102800,7481386500,39700,39750,39750,39700,130
|
|
20240227,102700,7476225250,39700,39750,39800,39700,1329
|
|
20240227,102600,7423441250,39700,39600,39700,39550,732
|
|
20240227,102500,7394396100,39750,39750,39750,39600,1540
|
|
20240227,102400,7333379150,39700,39750,39750,39700,384
|
|
20240227,102300,7318120000,39800,39850,39900,39800,65
|
|
20240227,102200,7315532600,39850,39850,39950,39850,801
|
|
20240227,102100,7283603400,39750,39850,39850,39700,245
|
|
20240227,102000,7273863200,39850,39900,39900,39800,256
|
|
20240227,101900,7263657500,39900,40000,40000,39750,350
|
|
20240227,101800,7249692200,40000,39900,40000,39900,91
|
|
20240227,101700,7246052800,39900,39800,40100,39750,1694
|
|
20240227,101600,7178442500,39750,39700,39800,39650,2936
|
|
20240227,101500,7061850800,39650,39600,39850,39600,3255
|
|
20240227,101400,6932682350,39550,39350,39550,39250,4542
|
|
20240227,101300,6753697700,39350,39400,39400,39300,509
|
|
20240227,101200,6733683000,39350,39250,39450,39250,613
|
|
20240227,101100,6709561150,39250,39500,39500,39250,4119
|
|
20240227,101000,6547487300,39600,39500,39600,39400,4455
|
|
20240227,100900,6371519650,39500,39650,39650,39450,4714
|
|
20240227,100800,6185083450,39650,39650,39700,39650,324
|
|
20240227,100700,6172234900,39650,39700,39700,39650,573
|
|
20240227,100600,6149507450,39700,39700,39750,39650,801
|
|
20240227,100500,6117713500,39700,39850,39850,39700,1447
|
|
20240227,100400,6060216300,39850,39900,39900,39850,145
|
|
20240227,100300,6054434750,39850,39800,39900,39800,187
|
|
20240227,100200,6046983800,39850,39900,39900,39750,2149
|
|
20240227,100100,5961333450,39900,39950,39950,39850,242
|
|
20240227,100000,5951683800,39950,39900,40150,39900,760
|
|
20240227,095900,5921309900,39800,40150,40150,39750,5033
|
|
20240227,095800,5720639400,40250,40300,40300,40150,664
|
|
20240227,095700,5693924400,40300,40200,40300,40200,263
|
|
20240227,095600,5683330400,40200,40200,40250,40200,180
|
|
20240227,095500,5676090500,40200,40300,40300,40200,669
|
|
20240227,095400,5649162950,40250,40200,40250,40200,288
|
|
20240227,095300,5637574000,40250,40250,40250,40200,208
|
|
20240227,095200,5629202250,40200,40150,40250,40050,557
|
|
20240227,095100,5606805100,40150,40150,40250,40050,1466
|
|
20240227,095000,5548003400,40150,40000,40150,40000,149
|
|
20240227,094900,5542030100,40000,40000,40050,39950,424
|
|
20240227,094800,5525072300,40000,40000,40050,40000,406
|
|
20240227,094700,5508826900,40000,40000,40000,39850,248
|
|
20240227,094600,5498921750,39800,39900,40150,39550,3992
|
|
20240227,094500,5340129650,39950,39850,39950,39850,1715
|
|
20240227,094400,5271716050,39850,39800,39850,39750,648
|
|
20240227,094300,5245904900,39750,39750,39850,39750,970
|
|
20240227,094200,5207329000,39750,39800,39850,39750,575
|
|
20240227,094100,5184440900,39800,39350,39800,39350,4903
|
|
20240227,094000,4990658450,39350,39900,39900,39350,11135
|
|
20240227,093900,4549750750,39900,39850,39950,39750,5927
|
|
20240227,093800,4314062950,39750,40050,40050,39750,14466
|
|
20240227,093700,3737409550,40000,40100,40250,40000,1020
|
|
20240227,093600,3696485900,40100,40050,40150,40050,781
|
|
20240227,093500,3665149700,40050,40150,40150,40000,1794
|
|
20240227,093400,3593229450,40150,40250,40250,40100,1400
|
|
20240227,093300,3537010050,40250,40300,40300,40250,772
|
|
20240227,093200,3505926800,40300,40300,40350,40250,1410
|
|
20240227,093100,3449087100,40350,40450,40450,40300,446
|
|
20240227,093000,3431082750,40400,40550,40550,40350,386
|
|
20240227,092900,3415458450,40550,40450,40550,40400,287
|
|
20240227,092800,3403850450,40400,40350,40450,40300,652
|
|
20240227,092700,3377533600,40300,40150,40300,40100,611
|
|
20240227,092600,3353000150,40150,39950,40150,39900,1866
|
|
20240227,092500,3278404050,40000,40100,40100,39950,5396
|
|
20240227,092400,3062488300,40050,40200,40300,40050,1553
|
|
20240227,092300,3000145400,40150,40450,40450,40050,4576
|
|
20240227,092200,2815790700,40500,40500,40550,40500,778
|
|
20240227,092100,2784269000,40500,40550,40650,40400,2363
|
|
20240227,092000,2688552050,40550,40750,40750,40550,1631
|
|
20240227,091900,2622292250,40750,40900,40950,40750,711
|
|
20240227,091800,2593225700,40900,40950,41000,40900,464
|
|
20240227,091700,2574225000,41000,40950,41050,40950,991
|
|
20240227,091600,2533589550,40900,40750,40900,40700,2509
|
|
20240227,091500,2431312650,40800,40950,40950,40800,1423
|
|
20240227,091400,2373163300,40950,40850,41050,40850,3068
|
|
20240227,091300,2247480800,40950,40900,40950,40800,1984
|
|
20240227,091200,2166392200,40950,40950,40950,40800,275
|
|
20240227,091100,2155143050,40900,40800,40900,40750,354
|
|
20240227,091000,2140676250,40700,40600,40800,40600,1493
|
|
20240227,090900,2080020500,40550,40600,40650,40450,1427
|
|
20240227,090800,2022161900,40600,40950,40950,40600,2296
|
|
20240227,090700,1928484900,40950,41000,41050,40850,1293
|
|
20240227,090600,1875509650,41000,40950,41050,40800,2450
|
|
20240227,090500,1775247900,40900,40500,41000,40450,685
|
|
20240227,090400,1747363250,40450,40600,40650,40350,1981
|
|
20240227,090300,1667175400,40600,40950,41000,40550,5393
|
|
20240227,090200,1447562000,40800,40750,41150,40750,9566
|
|
20240227,090100,1055812800,40950,40800,41250,40600,20535
|
|
20240227,090000,212539350,40750,40900,40900,40550,5206
|