741 lines
39 KiB
CSV
741 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,211800,3199518950,37950,37950,37950,37950,3273
|
|
20240227,211700,3199518950,37950,37950,37950,37950,0
|
|
20240227,211600,3199518950,37950,37950,37950,37950,0
|
|
20240227,211500,3199518950,37950,37950,37950,37950,0
|
|
20240227,211400,3199518950,37950,37950,37950,37950,0
|
|
20240227,211300,3199518950,37950,37950,37950,37950,0
|
|
20240227,211200,3199518950,37950,37950,37950,37950,0
|
|
20240227,211100,3199518950,37950,37950,37950,37950,0
|
|
20240227,211000,3199518950,37950,37950,37950,37950,0
|
|
20240227,210900,3199518950,37950,37950,37950,37950,0
|
|
20240227,210800,3199518950,37950,37950,37950,37950,0
|
|
20240227,210700,3199518950,37950,37950,37950,37950,0
|
|
20240227,210600,3199518950,37950,37950,37950,37950,0
|
|
20240227,210500,3199518950,37950,37950,37950,37950,0
|
|
20240227,210400,3199518950,37950,37950,37950,37950,0
|
|
20240227,210300,3199518950,37950,37950,37950,37950,0
|
|
20240227,210200,3199518950,37950,37950,37950,37950,0
|
|
20240227,210100,3199518950,37950,37950,37950,37950,0
|
|
20240227,210000,3199518950,37950,37950,37950,37950,0
|
|
20240227,205900,3199518950,37950,37950,37950,37950,0
|
|
20240227,205800,3199518950,37950,37950,37950,37950,0
|
|
20240227,205700,3199518950,37950,37950,37950,37950,0
|
|
20240227,205600,3199518950,37950,37950,37950,37950,0
|
|
20240227,205500,3199518950,37950,37950,37950,37950,0
|
|
20240227,205400,3199518950,37950,37950,37950,37950,0
|
|
20240227,205300,3199518950,37950,37950,37950,37950,0
|
|
20240227,205200,3199518950,37950,37950,37950,37950,0
|
|
20240227,205100,3199518950,37950,37950,37950,37950,0
|
|
20240227,205000,3199518950,37950,37950,37950,37950,0
|
|
20240227,204900,3199518950,37950,37950,37950,37950,0
|
|
20240227,204800,3199518950,37950,37950,37950,37950,3273
|
|
20240227,204700,3199518950,37950,37950,37950,37950,0
|
|
20240227,204600,3199518950,37950,37950,37950,37950,0
|
|
20240227,204500,3199518950,37950,37950,37950,37950,0
|
|
20240227,204400,3199518950,37950,37950,37950,37950,0
|
|
20240227,204300,3199518950,37950,37950,37950,37950,0
|
|
20240227,204200,3199518950,37950,37950,37950,37950,0
|
|
20240227,204100,3199518950,37950,37950,37950,37950,0
|
|
20240227,204000,3199518950,37950,37950,37950,37950,0
|
|
20240227,203900,3199518950,37950,37950,37950,37950,0
|
|
20240227,203800,3199518950,37950,37950,37950,37950,0
|
|
20240227,203700,3199518950,37950,37950,37950,37950,0
|
|
20240227,203600,3199518950,37950,37950,37950,37950,0
|
|
20240227,203500,3199518950,37950,37950,37950,37950,0
|
|
20240227,203400,3199518950,37950,37950,37950,37950,0
|
|
20240227,203300,3199518950,37950,37950,37950,37950,0
|
|
20240227,203200,3199518950,37950,37950,37950,37950,0
|
|
20240227,203100,3199518950,37950,37950,37950,37950,0
|
|
20240227,203000,3199518950,37950,37950,37950,37950,0
|
|
20240227,202900,3199518950,37950,37950,37950,37950,0
|
|
20240227,202800,3199518950,37950,37950,37950,37950,0
|
|
20240227,202700,3199518950,37950,37950,37950,37950,0
|
|
20240227,202600,3199518950,37950,37950,37950,37950,0
|
|
20240227,202500,3199518950,37950,37950,37950,37950,0
|
|
20240227,202400,3199518950,37950,37950,37950,37950,0
|
|
20240227,202300,3199518950,37950,37950,37950,37950,0
|
|
20240227,202200,3199518950,37950,37950,37950,37950,0
|
|
20240227,202100,3199518950,37950,37950,37950,37950,0
|
|
20240227,202000,3199518950,37950,37950,37950,37950,0
|
|
20240227,201900,3199518950,37950,37950,37950,37950,0
|
|
20240227,201800,3199518950,37950,37950,37950,37950,3273
|
|
20240227,201700,3199518950,37950,37950,37950,37950,0
|
|
20240227,201600,3199518950,37950,37950,37950,37950,0
|
|
20240227,201500,3199518950,37950,37950,37950,37950,0
|
|
20240227,201400,3199518950,37950,37950,37950,37950,0
|
|
20240227,201300,3199518950,37950,37950,37950,37950,0
|
|
20240227,201200,3199518950,37950,37950,37950,37950,0
|
|
20240227,201100,3199518950,37950,37950,37950,37950,0
|
|
20240227,201000,3199518950,37950,37950,37950,37950,0
|
|
20240227,200900,3199518950,37950,37950,37950,37950,0
|
|
20240227,200800,3199518950,37950,37950,37950,37950,0
|
|
20240227,200700,3199518950,37950,37950,37950,37950,0
|
|
20240227,200600,3199518950,37950,37950,37950,37950,0
|
|
20240227,200500,3199518950,37950,37950,37950,37950,0
|
|
20240227,200400,3199518950,37950,37950,37950,37950,0
|
|
20240227,200300,3199518950,37950,37950,37950,37950,0
|
|
20240227,200200,3199518950,37950,37950,37950,37950,0
|
|
20240227,200100,3199518950,37950,37950,37950,37950,0
|
|
20240227,200000,3199518950,37950,37950,37950,37950,0
|
|
20240227,195900,3199518950,37950,37950,37950,37950,0
|
|
20240227,195800,3199518950,37950,37950,37950,37950,0
|
|
20240227,195700,3199518950,37950,37950,37950,37950,0
|
|
20240227,195600,3199518950,37950,37950,37950,37950,0
|
|
20240227,195500,3199518950,37950,37950,37950,37950,0
|
|
20240227,195400,3199518950,37950,37950,37950,37950,0
|
|
20240227,195300,3199518950,37950,37950,37950,37950,0
|
|
20240227,195200,3199518950,37950,37950,37950,37950,0
|
|
20240227,195100,3199518950,37950,37950,37950,37950,0
|
|
20240227,195000,3199518950,37950,37950,37950,37950,0
|
|
20240227,194900,3199518950,37950,37950,37950,37950,0
|
|
20240227,194800,3199518950,37950,37950,37950,37950,3273
|
|
20240227,194700,3199518950,37950,37950,37950,37950,0
|
|
20240227,194600,3199518950,37950,37950,37950,37950,0
|
|
20240227,194500,3199518950,37950,37950,37950,37950,0
|
|
20240227,194400,3199518950,37950,37950,37950,37950,0
|
|
20240227,194300,3199518950,37950,37950,37950,37950,0
|
|
20240227,194200,3199518950,37950,37950,37950,37950,0
|
|
20240227,194100,3199518950,37950,37950,37950,37950,0
|
|
20240227,194000,3199518950,37950,37950,37950,37950,0
|
|
20240227,193900,3199518950,37950,37950,37950,37950,0
|
|
20240227,193800,3199518950,37950,37950,37950,37950,0
|
|
20240227,193700,3199518950,37950,37950,37950,37950,0
|
|
20240227,193600,3199518950,37950,37950,37950,37950,0
|
|
20240227,193500,3199518950,37950,37950,37950,37950,0
|
|
20240227,193400,3199518950,37950,37950,37950,37950,0
|
|
20240227,193300,3199518950,37950,37950,37950,37950,0
|
|
20240227,193200,3199518950,37950,37950,37950,37950,0
|
|
20240227,193100,3199518950,37950,37950,37950,37950,0
|
|
20240227,193000,3199518950,37950,37950,37950,37950,0
|
|
20240227,192900,3199518950,37950,37950,37950,37950,0
|
|
20240227,192800,3199518950,37950,37950,37950,37950,0
|
|
20240227,192700,3199518950,37950,37950,37950,37950,0
|
|
20240227,192600,3199518950,37950,37950,37950,37950,0
|
|
20240227,192500,3199518950,37950,37950,37950,37950,0
|
|
20240227,192400,3199518950,37950,37950,37950,37950,0
|
|
20240227,192300,3199518950,37950,37950,37950,37950,0
|
|
20240227,192200,3199518950,37950,37950,37950,37950,0
|
|
20240227,192100,3199518950,37950,37950,37950,37950,0
|
|
20240227,192000,3199518950,37950,37950,37950,37950,0
|
|
20240227,191900,3199518950,37950,37950,37950,37950,0
|
|
20240227,191800,3199518950,37950,37950,37950,37950,3273
|
|
20240227,191700,3199518950,37950,37950,37950,37950,0
|
|
20240227,191600,3199518950,37950,37950,37950,37950,0
|
|
20240227,191500,3199518950,37950,37950,37950,37950,0
|
|
20240227,191400,3199518950,37950,37950,37950,37950,0
|
|
20240227,191300,3199518950,37950,37950,37950,37950,0
|
|
20240227,191200,3199518950,37950,37950,37950,37950,0
|
|
20240227,191100,3199518950,37950,37950,37950,37950,0
|
|
20240227,191000,3199518950,37950,37950,37950,37950,0
|
|
20240227,190900,3199518950,37950,37950,37950,37950,0
|
|
20240227,190800,3199518950,37950,37950,37950,37950,0
|
|
20240227,190700,3199518950,37950,37950,37950,37950,0
|
|
20240227,190600,3199518950,37950,37950,37950,37950,0
|
|
20240227,190500,3199518950,37950,37950,37950,37950,0
|
|
20240227,190400,3199518950,37950,37950,37950,37950,0
|
|
20240227,190300,3199518950,37950,37950,37950,37950,0
|
|
20240227,190200,3199518950,37950,37950,37950,37950,0
|
|
20240227,190100,3199518950,37950,37950,37950,37950,0
|
|
20240227,190000,3199518950,37950,37950,37950,37950,0
|
|
20240227,185900,3199518950,37950,37950,37950,37950,0
|
|
20240227,185800,3199518950,37950,37950,37950,37950,0
|
|
20240227,185700,3199518950,37950,37950,37950,37950,0
|
|
20240227,185600,3199518950,37950,37950,37950,37950,0
|
|
20240227,185500,3199518950,37950,37950,37950,37950,0
|
|
20240227,185400,3199518950,37950,37950,37950,37950,0
|
|
20240227,185300,3199518950,37950,37950,37950,37950,0
|
|
20240227,185200,3199518950,37950,37950,37950,37950,0
|
|
20240227,185100,3199518950,37950,37950,37950,37950,0
|
|
20240227,185000,3199518950,37950,37950,37950,37950,0
|
|
20240227,184900,3199518950,37950,37950,37950,37950,0
|
|
20240227,184800,3199518950,37950,37950,37950,37950,3273
|
|
20240227,184700,3199518950,37950,37950,37950,37950,0
|
|
20240227,184600,3199518950,37950,37950,37950,37950,0
|
|
20240227,184500,3199518950,37950,37950,37950,37950,0
|
|
20240227,184400,3199518950,37950,37950,37950,37950,0
|
|
20240227,184300,3199518950,37950,37950,37950,37950,0
|
|
20240227,184200,3199518950,37950,37950,37950,37950,0
|
|
20240227,184100,3199518950,37950,37950,37950,37950,0
|
|
20240227,184000,3199518950,37950,37950,37950,37950,0
|
|
20240227,183900,3199518950,37950,37950,37950,37950,0
|
|
20240227,183800,3199518950,37950,37950,37950,37950,0
|
|
20240227,183700,3199518950,37950,37950,37950,37950,0
|
|
20240227,183600,3199518950,37950,37950,37950,37950,0
|
|
20240227,183500,3199518950,37950,37950,37950,37950,0
|
|
20240227,183400,3199518950,37950,37950,37950,37950,0
|
|
20240227,183300,3199518950,37950,37950,37950,37950,0
|
|
20240227,183200,3199518950,37950,37950,37950,37950,0
|
|
20240227,183100,3199518950,37950,37950,37950,37950,0
|
|
20240227,183000,3199518950,37950,37950,37950,37950,0
|
|
20240227,182900,3199518950,37950,37950,37950,37950,0
|
|
20240227,182800,3199518950,37950,37950,37950,37950,0
|
|
20240227,182700,3199518950,37950,37950,37950,37950,0
|
|
20240227,182600,3199518950,37950,37950,37950,37950,0
|
|
20240227,182500,3199518950,37950,37950,37950,37950,0
|
|
20240227,182400,3199518950,37950,37950,37950,37950,0
|
|
20240227,182300,3199518950,37950,37950,37950,37950,0
|
|
20240227,182200,3199518950,37950,37950,37950,37950,0
|
|
20240227,182100,3199518950,37950,37950,37950,37950,0
|
|
20240227,182000,3199518950,37950,37950,37950,37950,0
|
|
20240227,181900,3199518950,37950,37950,37950,37950,0
|
|
20240227,181800,3199518950,37950,37950,37950,37950,3273
|
|
20240227,181700,3199518950,37950,37950,37950,37950,0
|
|
20240227,181600,3199518950,37950,37950,37950,37950,0
|
|
20240227,181500,3199518950,37950,37950,37950,37950,0
|
|
20240227,181400,3199518950,37950,37950,37950,37950,0
|
|
20240227,181300,3199518950,37950,37950,37950,37950,0
|
|
20240227,181200,3199518950,37950,37950,37950,37950,0
|
|
20240227,181100,3199518950,37950,37950,37950,37950,0
|
|
20240227,181000,3199518950,37950,37950,37950,37950,0
|
|
20240227,180900,3199518950,37950,37950,37950,37950,0
|
|
20240227,180800,3199518950,37950,37950,37950,37950,0
|
|
20240227,180700,3199518950,37950,37950,37950,37950,0
|
|
20240227,180600,3199518950,37950,37950,37950,37950,0
|
|
20240227,180500,3199518950,37950,37950,37950,37950,0
|
|
20240227,180400,3199518950,37950,37950,37950,37950,0
|
|
20240227,180300,3199518950,37950,37950,37950,37950,0
|
|
20240227,180200,3199518950,37950,37950,37950,37950,0
|
|
20240227,180100,3199518950,37950,37950,37950,37950,0
|
|
20240227,180000,3199518950,37950,37950,37950,37950,0
|
|
20240227,175900,3199518950,37950,37950,37950,37950,0
|
|
20240227,175800,3199518950,37950,37950,37950,37950,0
|
|
20240227,175700,3199518950,37950,37950,37950,37950,0
|
|
20240227,175600,3199518950,37950,37950,37950,37950,0
|
|
20240227,175500,3199518950,37950,37950,37950,37950,0
|
|
20240227,175400,3199518950,37950,37950,37950,37950,0
|
|
20240227,175300,3199518950,37950,37950,37950,37950,0
|
|
20240227,175200,3199518950,37950,37950,37950,37950,0
|
|
20240227,175100,3199518950,37950,37950,37950,37950,0
|
|
20240227,175000,3199518950,37950,37950,37950,37950,0
|
|
20240227,174900,3199518950,37950,37950,37950,37950,0
|
|
20240227,174800,3199518950,37950,37950,37950,37950,3273
|
|
20240227,174700,3199518950,37950,37950,37950,37950,0
|
|
20240227,174600,3199518950,37950,37950,37950,37950,0
|
|
20240227,174500,3199518950,37950,37950,37950,37950,0
|
|
20240227,174400,3199518950,37950,37950,37950,37950,0
|
|
20240227,174300,3199518950,37950,37950,37950,37950,0
|
|
20240227,174200,3199518950,37950,37950,37950,37950,0
|
|
20240227,174100,3199518950,37950,37950,37950,37950,0
|
|
20240227,174000,3199518950,37950,37950,37950,37950,0
|
|
20240227,173900,3199518950,37950,37950,37950,37950,0
|
|
20240227,173800,3199518950,37950,37950,37950,37950,0
|
|
20240227,173700,3199518950,37950,37950,37950,37950,0
|
|
20240227,173600,3199518950,37950,37950,37950,37950,0
|
|
20240227,173500,3199518950,37950,37950,37950,37950,0
|
|
20240227,173400,3199518950,37950,37950,37950,37950,0
|
|
20240227,173300,3199518950,37950,37950,37950,37950,0
|
|
20240227,173200,3199518950,37950,37950,37950,37950,0
|
|
20240227,173100,3199518950,37950,37950,37950,37950,0
|
|
20240227,173000,3199518950,37950,37950,37950,37950,0
|
|
20240227,172900,3199518950,37950,37950,37950,37950,0
|
|
20240227,172800,3199518950,37950,37950,37950,37950,0
|
|
20240227,172700,3199518950,37950,37950,37950,37950,0
|
|
20240227,172600,3199518950,37950,37950,37950,37950,0
|
|
20240227,172500,3199518950,37950,37950,37950,37950,0
|
|
20240227,172400,3199518950,37950,37950,37950,37950,0
|
|
20240227,172300,3199518950,37950,37950,37950,37950,0
|
|
20240227,172200,3199518950,37950,37950,37950,37950,0
|
|
20240227,172100,3199518950,37950,37950,37950,37950,0
|
|
20240227,172000,3199518950,37950,37950,37950,37950,0
|
|
20240227,171900,3199518950,37950,37950,37950,37950,0
|
|
20240227,171800,3199518950,37950,37950,37950,37950,3273
|
|
20240227,171700,3199518950,37950,37950,37950,37950,0
|
|
20240227,171600,3199518950,37950,37950,37950,37950,0
|
|
20240227,171500,3199518950,37950,37950,37950,37950,0
|
|
20240227,171400,3199518950,37950,37950,37950,37950,0
|
|
20240227,171300,3199518950,37950,37950,37950,37950,0
|
|
20240227,171200,3199518950,37950,37950,37950,37950,0
|
|
20240227,171100,3199518950,37950,37950,37950,37950,0
|
|
20240227,171000,3199518950,37950,37950,37950,37950,0
|
|
20240227,170900,3199518950,37950,37950,37950,37950,0
|
|
20240227,170800,3199518950,37950,37950,37950,37950,0
|
|
20240227,170700,3199518950,37950,37950,37950,37950,0
|
|
20240227,170600,3199518950,37950,37950,37950,37950,0
|
|
20240227,170500,3199518950,37950,37950,37950,37950,0
|
|
20240227,170400,3199518950,37950,37950,37950,37950,0
|
|
20240227,170300,3199518950,37950,37950,37950,37950,0
|
|
20240227,170200,3199518950,37950,37950,37950,37950,0
|
|
20240227,170100,3199518950,37950,37950,37950,37950,0
|
|
20240227,170000,3199518950,37950,37950,37950,37950,0
|
|
20240227,165900,3199518950,37950,37950,37950,37950,0
|
|
20240227,165800,3199518950,37950,37950,37950,37950,0
|
|
20240227,165700,3199518950,37950,37950,37950,37950,0
|
|
20240227,165600,3199518950,37950,37950,37950,37950,0
|
|
20240227,165500,3199518950,37950,37950,37950,37950,0
|
|
20240227,165400,3199518950,37950,37950,37950,37950,0
|
|
20240227,165300,3199518950,37950,37950,37950,37950,0
|
|
20240227,165200,3199518950,37950,37950,37950,37950,0
|
|
20240227,165100,3199518950,37950,37950,37950,37950,0
|
|
20240227,165000,3199518950,37950,37950,37950,37950,0
|
|
20240227,164900,3199518950,37950,37950,37950,37950,0
|
|
20240227,164800,3199518950,37950,37950,37950,37950,3273
|
|
20240227,164700,3199518950,37950,37950,37950,37950,0
|
|
20240227,164600,3199518950,37950,37950,37950,37950,0
|
|
20240227,164500,3199518950,37950,37950,37950,37950,0
|
|
20240227,164400,3199518950,37950,37950,37950,37950,0
|
|
20240227,164300,3199518950,37950,37950,37950,37950,0
|
|
20240227,164200,3199518950,37950,37950,37950,37950,0
|
|
20240227,164100,3199518950,37950,37950,37950,37950,0
|
|
20240227,164000,3199518950,37950,37950,37950,37950,0
|
|
20240227,163900,3199518950,37950,37950,37950,37950,0
|
|
20240227,163800,3199518950,37950,37950,37950,37950,0
|
|
20240227,163700,3199518950,37950,37950,37950,37950,0
|
|
20240227,163600,3199518950,37950,37950,37950,37950,0
|
|
20240227,163500,3199518950,37950,37950,37950,37950,0
|
|
20240227,163400,3199518950,37950,37950,37950,37950,0
|
|
20240227,163300,3199518950,37950,37950,37950,37950,0
|
|
20240227,163200,3199518950,37950,37950,37950,37950,0
|
|
20240227,163100,3199518950,37950,37950,37950,37950,0
|
|
20240227,163000,3199518950,37950,37950,37950,37950,0
|
|
20240227,162900,3199518950,37950,37950,37950,37950,0
|
|
20240227,162800,3199518950,37950,37950,37950,37950,0
|
|
20240227,162700,3199518950,37950,37950,37950,37950,0
|
|
20240227,162600,3199518950,37950,37950,37950,37950,0
|
|
20240227,162500,3199518950,37950,37950,37950,37950,0
|
|
20240227,162400,3199518950,37950,37950,37950,37950,0
|
|
20240227,162300,3199518950,37950,37950,37950,37950,0
|
|
20240227,162200,3199518950,37950,37950,37950,37950,0
|
|
20240227,162100,3199518950,37950,37950,37950,37950,0
|
|
20240227,162000,3199518950,37950,37950,37950,37950,0
|
|
20240227,161900,3199518950,37950,37950,37950,37950,0
|
|
20240227,161800,3199518950,37950,37950,37950,37950,3273
|
|
20240227,161700,3199518950,37950,37950,37950,37950,0
|
|
20240227,161600,3199518950,37950,37950,37950,37950,0
|
|
20240227,161500,3199518950,37950,37950,37950,37950,0
|
|
20240227,161400,3199518950,37950,37950,37950,37950,0
|
|
20240227,161300,3199518950,37950,37950,37950,37950,0
|
|
20240227,161200,3199518950,37950,37950,37950,37950,0
|
|
20240227,161100,3199518950,37950,37950,37950,37950,0
|
|
20240227,161000,3199518950,37950,37950,37950,37950,0
|
|
20240227,160900,3199518950,37950,37950,37950,37950,0
|
|
20240227,160800,3199518950,37950,37950,37950,37950,0
|
|
20240227,160700,3199518950,37950,37950,37950,37950,0
|
|
20240227,160600,3199518950,37950,37950,37950,37950,0
|
|
20240227,160500,3199518950,37950,37950,37950,37950,0
|
|
20240227,160400,3199518950,37950,37950,37950,37950,0
|
|
20240227,160300,3199518950,37950,37950,37950,37950,0
|
|
20240227,160200,3199518950,37950,37950,37950,37950,0
|
|
20240227,160100,3199518950,37950,37950,37950,37950,0
|
|
20240227,160000,3199518950,37950,37950,37950,37950,0
|
|
20240227,155900,3199518950,37950,37950,37950,37950,0
|
|
20240227,155800,3199518950,37950,37950,37950,37950,0
|
|
20240227,155700,3199518950,37950,37950,37950,37950,0
|
|
20240227,155600,3199518950,37950,37950,37950,37950,0
|
|
20240227,155500,3199518950,37950,37950,37950,37950,0
|
|
20240227,155400,3199518950,37950,37950,37950,37950,0
|
|
20240227,155300,3199518950,37950,37950,37950,37950,0
|
|
20240227,155200,3199518950,37950,37950,37950,37950,0
|
|
20240227,155100,3199518950,37950,37950,37950,37950,0
|
|
20240227,155000,3199518950,37950,37950,37950,37950,0
|
|
20240227,154900,3199518950,37950,37950,37950,37950,0
|
|
20240227,154800,3199518950,37950,37950,37950,37950,3273
|
|
20240227,154700,3199518950,37950,37950,37950,37950,0
|
|
20240227,154600,3199518950,37950,37950,37950,37950,0
|
|
20240227,154500,3199518950,37950,37950,37950,37950,0
|
|
20240227,154400,3199518950,37950,37950,37950,37950,0
|
|
20240227,154300,3199518950,37950,37950,37950,37950,0
|
|
20240227,154200,3199518950,37950,37950,37950,37950,0
|
|
20240227,154100,3199518950,37950,37950,37950,37950,0
|
|
20240227,154000,3199518950,37950,37950,37950,37950,0
|
|
20240227,153900,3199518950,37950,37950,37950,37950,0
|
|
20240227,153800,3199518950,37950,37950,37950,37950,0
|
|
20240227,153700,3199518950,37950,37950,37950,37950,0
|
|
20240227,153600,3199518950,37950,37950,37950,37950,0
|
|
20240227,153500,3199518950,37950,37950,37950,37950,0
|
|
20240227,153400,3199518950,37950,37950,37950,37950,0
|
|
20240227,153300,3199518950,37950,37950,37950,37950,0
|
|
20240227,153200,3199518950,37950,37950,37950,37950,0
|
|
20240227,153100,3199518950,37950,37950,37950,37950,0
|
|
20240227,153000,3199518950,37950,37950,37950,37950,3273
|
|
20240227,152900,3075308600,38000,38000,38000,38000,0
|
|
20240227,152800,3075308600,38000,38000,38000,38000,0
|
|
20240227,152700,3075308600,38000,38000,38000,38000,0
|
|
20240227,152600,3075308600,38000,38000,38000,38000,0
|
|
20240227,152500,3075308600,38000,38000,38000,38000,0
|
|
20240227,152400,3075308600,38000,38000,38000,38000,0
|
|
20240227,152300,3075308600,38000,38000,38000,38000,0
|
|
20240227,152200,3075308600,38000,38000,38000,38000,0
|
|
20240227,152100,3075308600,38000,38000,38000,38000,0
|
|
20240227,152000,3075308600,38000,38000,38000,38000,0
|
|
20240227,151900,3075308600,38000,38050,38050,38000,498
|
|
20240227,151800,3056367450,38000,38000,38050,38000,58
|
|
20240227,151700,3054162400,38000,38000,38050,38000,101
|
|
20240227,151600,3050322150,38000,38000,38050,38000,241
|
|
20240227,151500,3041163600,38000,38050,38050,38000,63
|
|
20240227,151400,3038766500,38000,38050,38050,38000,82
|
|
20240227,151300,3035646450,38000,38000,38000,37950,538
|
|
20240227,151200,3015218950,37950,37900,38000,37900,153
|
|
20240227,151100,3009411450,37950,37950,37950,37900,109
|
|
20240227,151000,3005276350,37900,37950,37950,37900,388
|
|
20240227,150900,2990569750,37950,37950,37950,37950,37
|
|
20240227,150800,2989165600,37950,38000,38000,37950,803
|
|
20240227,150700,2958691700,38000,37950,38000,37950,61
|
|
20240227,150600,2956373750,38000,38000,38000,37950,181
|
|
20240227,150500,2949496300,38000,38050,38050,38000,89
|
|
20240227,150400,2946114150,38000,38000,38000,38000,186
|
|
20240227,150300,2939046150,38000,38050,38050,38000,39
|
|
20240227,150200,2937562250,38000,38050,38050,38000,4
|
|
20240227,150100,2937410100,38050,38050,38050,38050,106
|
|
20240227,150000,2933376800,38050,38100,38100,38000,196
|
|
20240227,145900,2925919100,38050,38050,38050,38050,11
|
|
20240227,145800,2925500550,38100,38100,38100,38100,7
|
|
20240227,145700,2925233850,38100,38050,38100,38050,57
|
|
20240227,145600,2923063000,38050,38100,38100,38050,100
|
|
20240227,145500,2919255750,38100,38100,38200,38100,77
|
|
20240227,145400,2916317550,38050,38050,38050,38050,6
|
|
20240227,145300,2916089250,38050,38050,38050,38050,8
|
|
20240227,145200,2915784850,38100,38050,38150,38050,973
|
|
20240227,145100,2878711300,38000,38050,38050,38000,173
|
|
20240227,145000,2872129150,38050,38000,38050,38000,10
|
|
20240227,144900,2871749100,38050,38000,38050,38000,39
|
|
20240227,144800,2870265550,38050,38000,38050,38000,96
|
|
20240227,144700,2866617500,38000,37950,38000,37950,212
|
|
20240227,144600,2858561600,37950,38000,38000,37950,166
|
|
20240227,144500,2852254100,37950,38000,38000,37950,36
|
|
20240227,144400,2850887250,38000,38000,38000,37950,155
|
|
20240227,144300,2844999000,38000,38000,38000,37950,444
|
|
20240227,144200,2828135350,38000,38000,38050,38000,301
|
|
20240227,144100,2816696800,38000,38050,38050,38000,19
|
|
20240227,144000,2815974750,38000,38050,38100,38000,253
|
|
20240227,143900,2806346300,38050,38050,38050,38050,9
|
|
20240227,143800,2806003850,38100,38000,38150,38000,1636
|
|
20240227,143700,2743711400,38000,38000,38050,38000,241
|
|
20240227,143600,2734551950,38000,38000,38000,38000,8
|
|
20240227,143500,2734247950,38000,38000,38000,38000,8
|
|
20240227,143400,2733943950,38050,38050,38050,38000,88
|
|
20240227,143300,2730597150,38000,38050,38050,38000,3
|
|
20240227,143200,2730483050,38000,38000,38050,38000,126
|
|
20240227,143100,2725689300,38050,38050,38050,38050,56
|
|
20240227,143000,2723558500,38050,38000,38050,38000,78
|
|
20240227,142900,2720591250,38000,38050,38050,38000,70
|
|
20240227,142800,2717928150,38050,38050,38050,38050,80
|
|
20240227,142700,2714884150,38050,38050,38050,38000,316
|
|
20240227,142600,2702860900,38050,38050,38050,38050,32
|
|
20240227,142500,2701643300,38050,38000,38050,38000,131
|
|
20240227,142400,2696659200,38000,38000,38000,37950,2742
|
|
20240227,142300,2592463250,37950,38000,38000,37950,286
|
|
20240227,142200,2581595650,37950,37950,38000,37950,7007
|
|
20240227,142100,2315335050,37950,37950,38000,37900,1112
|
|
20240227,142000,2273143700,37950,38100,38100,37950,2953
|
|
20240227,141900,2160821500,38050,38100,38150,37950,12480
|
|
20240227,141800,1686416150,38100,38150,38150,38100,69
|
|
20240227,141700,1683784150,38100,38100,38150,38100,62
|
|
20240227,141600,1681419500,38100,38100,38100,38100,10
|
|
20240227,141500,1681038500,38150,38100,38150,38100,402
|
|
20240227,141400,1665718950,38150,38100,38150,38100,34
|
|
20240227,141300,1664422100,38100,38100,38100,38100,113
|
|
20240227,141200,1660116800,38100,38150,38150,38100,61
|
|
20240227,141100,1657790750,38150,38100,38150,38100,29
|
|
20240227,141000,1656684900,38150,38100,38150,38100,32
|
|
20240227,140900,1655464150,38100,38150,38150,38100,301
|
|
20240227,140800,1643981400,38150,38200,38200,38150,332
|
|
20240227,140700,1631314700,38150,38200,38200,38150,14
|
|
20240227,140600,1630779950,38150,38200,38200,38150,317
|
|
20240227,140500,1618684200,38200,38150,38200,38150,53
|
|
20240227,140400,1616659750,38150,38300,38300,38150,415
|
|
20240227,140300,1600806050,38300,38250,38300,38250,349
|
|
20240227,140200,1587439450,38200,38250,38250,38200,16
|
|
20240227,140100,1586827850,38250,38250,38250,38200,39
|
|
20240227,140000,1585336450,38250,38250,38250,38200,146
|
|
20240227,135900,1579755650,38250,38200,38250,38200,81
|
|
20240227,135800,1576660950,38200,38200,38200,38200,82
|
|
20240227,135700,1573528550,38150,38200,38200,38150,109
|
|
20240227,135600,1569367750,38200,38200,38250,38200,88
|
|
20240227,135500,1566005250,38200,38200,38200,38200,59
|
|
20240227,135400,1563751450,38250,38200,38250,38150,122
|
|
20240227,135300,1559089600,38150,38200,38200,38150,126
|
|
20240227,135200,1554281400,38200,38200,38200,38150,172
|
|
20240227,135100,1547714000,38200,38200,38200,38150,720
|
|
20240227,135000,1520213200,38200,38200,38200,38200,65
|
|
20240227,134900,1517730200,38250,38200,38250,38200,70
|
|
20240227,134800,1515053950,38200,38250,38250,38200,61
|
|
20240227,134700,1512723500,38250,38250,38250,38200,79
|
|
20240227,134600,1509704700,38200,38250,38250,38200,121
|
|
20240227,134500,1505079000,38250,38250,38250,38200,69
|
|
20240227,134400,1502442550,38250,38250,38250,38250,52
|
|
20240227,134300,1500453550,38250,38300,38300,38250,1169
|
|
20240227,134200,1455732600,38300,38300,38350,38300,52
|
|
20240227,134100,1453740900,38350,38300,38350,38300,63
|
|
20240227,134000,1451327950,38300,38300,38350,38300,87
|
|
20240227,133900,1447994450,38300,38300,38300,38300,52
|
|
20240227,133800,1446002850,38300,38300,38350,38300,163
|
|
20240227,133700,1439756800,38350,38300,38350,38300,97
|
|
20240227,133600,1436039400,38300,38350,38350,38300,92
|
|
20240227,133500,1432514000,38300,38300,38350,38300,77
|
|
20240227,133400,1429563600,38350,38300,38350,38300,198
|
|
20240227,133300,1421978650,38300,38300,38300,38300,60
|
|
20240227,133200,1419680650,38350,38400,38400,38350,48
|
|
20240227,133100,1417839800,38400,38350,38400,38350,106
|
|
20240227,133000,1413772250,38350,38350,38400,38350,63
|
|
20240227,132900,1411355700,38400,38400,38400,38300,139
|
|
20240227,132800,1406021550,38300,38350,38350,38300,278
|
|
20240227,132700,1395360800,38350,38350,38350,38350,10
|
|
20240227,132600,1394977300,38350,38350,38400,38350,58
|
|
20240227,132500,1392750900,38400,38400,38400,38400,97
|
|
20240227,132400,1389026100,38350,38350,38400,38350,47
|
|
20240227,132300,1387221900,38350,38400,38400,38350,42
|
|
20240227,132200,1385609200,38350,38400,38400,38350,513
|
|
20240227,132100,1365911300,38400,38400,38400,38400,50
|
|
20240227,132000,1363991300,38400,38400,38450,38400,90
|
|
20240227,131900,1360533350,38400,38400,38450,38400,11
|
|
20240227,131800,1360110850,38400,38400,38450,38400,147
|
|
20240227,131700,1354463250,38450,38400,38450,38400,38
|
|
20240227,131600,1353002600,38400,38400,38400,38400,3
|
|
20240227,131500,1352887400,38400,38400,38400,38400,8
|
|
20240227,131400,1352580200,38450,38450,38450,38400,76
|
|
20240227,131300,1349658600,38400,38400,38450,38400,14
|
|
20240227,131200,1349120800,38450,38450,38500,38450,11
|
|
20240227,131100,1348697750,38450,38400,38500,38400,34
|
|
20240227,131000,1347390400,38400,38450,38450,38400,19
|
|
20240227,130900,1346659950,38500,38450,38500,38450,53
|
|
20240227,130800,1344620550,38450,38450,38450,38400,43
|
|
20240227,130700,1342967600,38450,38450,38450,38450,2
|
|
20240227,130600,1342890700,38450,38450,38450,38450,21
|
|
20240227,130500,1342083250,38400,38400,38400,38400,28
|
|
20240227,130400,1341008050,38400,38400,38400,38400,22
|
|
20240227,130300,1340163250,38400,38400,38500,38400,227
|
|
20240227,130200,1331432800,38400,38400,38400,38400,0
|
|
20240227,130100,1331432800,38400,38450,38450,38400,17
|
|
20240227,130000,1330779500,38450,38500,38500,38450,1355
|
|
20240227,125900,1278615300,38500,38550,38550,38500,8
|
|
20240227,125800,1278307250,38550,38550,38550,38550,1
|
|
20240227,125700,1278268700,38500,38500,38550,38500,54
|
|
20240227,125600,1276187550,38500,38550,38550,38500,12
|
|
20240227,125500,1275725300,38550,38500,38550,38500,5
|
|
20240227,125400,1275532650,38550,38500,38550,38500,44
|
|
20240227,125300,1273836850,38550,38500,38550,38500,77
|
|
20240227,125200,1270870800,38500,38550,38550,38500,21
|
|
20240227,125100,1270062250,38550,38550,38550,38550,45
|
|
20240227,125000,1268327500,38500,38550,38550,38500,10
|
|
20240227,124900,1267942450,38550,38500,38550,38500,40
|
|
20240227,124800,1266400950,38550,38500,38550,38500,55
|
|
20240227,124700,1264281600,38500,38500,38550,38500,10
|
|
20240227,124600,1263896550,38500,38500,38550,38500,65
|
|
20240227,124500,1261391900,38500,38550,38550,38500,32
|
|
20240227,124400,1260158700,38550,38550,38550,38500,21
|
|
20240227,124300,1259349250,38550,38600,38600,38550,42
|
|
20240227,124200,1257728450,38550,38600,38600,38550,46
|
|
20240227,124100,1255955100,38600,38600,38600,38600,76
|
|
20240227,124000,1253021500,38600,38550,38600,38550,185
|
|
20240227,123900,1245884200,38550,38550,38550,38550,3
|
|
20240227,123800,1245768550,38550,38550,38550,38550,9
|
|
20240227,123700,1245421600,38600,38550,38600,38550,34
|
|
20240227,123600,1244109250,38550,38550,38550,38550,50
|
|
20240227,123500,1242181750,38500,38500,38500,38500,35
|
|
20240227,123400,1240834250,38600,38550,38600,38550,40
|
|
20240227,123300,1239290400,38550,38550,38550,38550,459
|
|
20240227,123200,1221595950,38600,38600,38600,38600,0
|
|
20240227,123100,1221595950,38600,38600,38600,38550,380
|
|
20240227,123000,1206928350,38600,38600,38650,38600,5
|
|
20240227,122900,1206735300,38600,38650,38650,38600,24
|
|
20240227,122800,1205808100,38650,38600,38650,38600,54
|
|
20240227,122700,1203722050,38600,38600,38600,38600,73
|
|
20240227,122600,1200904250,38650,38600,38650,38600,54
|
|
20240227,122500,1198817550,38600,38600,38600,38600,9
|
|
20240227,122400,1198470150,38600,38600,38600,38600,27
|
|
20240227,122300,1197427950,38550,38650,38650,38550,41
|
|
20240227,122200,1195843400,38550,38600,38650,38550,234
|
|
20240227,122100,1186806600,38600,38600,38600,38600,7
|
|
20240227,122000,1186536400,38600,38600,38650,38600,325
|
|
20240227,121900,1173986500,38550,38550,38600,38550,58
|
|
20240227,121800,1171749600,38600,38600,38600,38600,40
|
|
20240227,121700,1170205600,38600,38550,38600,38550,117
|
|
20240227,121600,1165689900,38550,38550,38550,38550,305
|
|
20240227,121500,1153932150,38550,38600,38600,38550,9
|
|
20240227,121400,1153585100,38600,38550,38600,38550,42
|
|
20240227,121300,1151964400,38550,38600,38600,38550,18
|
|
20240227,121200,1151269650,38550,38600,38600,38550,17
|
|
20240227,121100,1150613800,38600,38550,38600,38550,63
|
|
20240227,121000,1148182100,38550,38550,38550,38550,9
|
|
20240227,120900,1147835150,38550,38550,38550,38550,2
|
|
20240227,120800,1147758050,38550,38550,38600,38550,50
|
|
20240227,120700,1145829000,38550,38550,38550,38550,8
|
|
20240227,120600,1145520600,38550,38600,38600,38550,3
|
|
20240227,120500,1145404900,38600,38550,38600,38550,52
|
|
20240227,120400,1143398100,38550,38550,38550,38550,1
|
|
20240227,120300,1143359550,38550,38600,38600,38550,36
|
|
20240227,120200,1141970500,38600,38600,38600,38600,2
|
|
20240227,120100,1141893300,38550,38550,38550,38550,8
|
|
20240227,120000,1141584900,38550,38600,38650,38550,113
|
|
20240227,115900,1137223750,38600,38600,38600,38600,6
|
|
20240227,115800,1136992150,38600,38600,38600,38600,9
|
|
20240227,115700,1136644750,38600,38600,38650,38600,35
|
|
20240227,115600,1135292350,38600,38600,38600,38600,14
|
|
20240227,115500,1134751950,38600,38600,38600,38600,4
|
|
20240227,115400,1134597550,38600,38650,38650,38600,50
|
|
20240227,115300,1132665700,38600,38550,38600,38550,46
|
|
20240227,115200,1130890800,38600,38600,38600,38600,1
|
|
20240227,115100,1130852200,38550,38550,38650,38550,88
|
|
20240227,115000,1127456700,38550,38600,38600,38550,23
|
|
20240227,114900,1126569050,38600,38600,38600,38600,82
|
|
20240227,114800,1123403850,38650,38650,38650,38650,36
|
|
20240227,114700,1122012450,38600,38650,38650,38600,65
|
|
20240227,114600,1119501050,38600,38600,38600,38600,53
|
|
20240227,114500,1117455250,38600,38600,38600,38600,40
|
|
20240227,114400,1115911250,38550,38550,38550,38550,28
|
|
20240227,114300,1114831850,38550,38600,38600,38550,44
|
|
20240227,114200,1113133800,38550,38550,38550,38550,13
|
|
20240227,114100,1112632650,38550,38550,38550,38550,2
|
|
20240227,114000,1112555550,38550,38600,38650,38550,113
|
|
20240227,113900,1108193150,38600,38600,38600,38600,16
|
|
20240227,113800,1107575550,38650,38600,38650,38600,248
|
|
20240227,113700,1098001750,38550,38550,38600,38550,78
|
|
20240227,113600,1094991650,38550,38550,38550,38550,9
|
|
20240227,113500,1094644700,38600,38550,38600,38550,29
|
|
20240227,113400,1093526000,38550,38500,38550,38500,75
|
|
20240227,113300,1090638050,38450,38450,38450,38450,41
|
|
20240227,113200,1089061600,38450,38500,38500,38450,15
|
|
20240227,113100,1088484400,38450,38500,38500,38450,229
|
|
20240227,113000,1079669150,38500,38450,38500,38450,23
|
|
20240227,112900,1078784700,38500,38500,38500,38500,11
|
|
20240227,112800,1078361200,38550,38500,38550,38500,477
|
|
20240227,112700,1059996650,38500,38550,38550,38500,63
|
|
20240227,112600,1057569350,38550,38550,38550,38550,48
|
|
20240227,112500,1055718950,38550,38500,38550,38500,59
|
|
20240227,112400,1053447050,38500,38500,38500,38500,8
|
|
20240227,112300,1053139050,38500,38550,38550,38500,358
|
|
20240227,112200,1039338900,38550,38600,38600,38550,190
|
|
20240227,112100,1032005900,38600,38650,38650,38600,255
|
|
20240227,112000,1022150550,38650,38650,38700,38650,131
|
|
20240227,111900,1017085700,38650,38650,38650,38650,13
|
|
20240227,111800,1016583250,38650,38650,38650,38650,43
|
|
20240227,111700,1014921300,38700,38650,38700,38650,80
|
|
20240227,111600,1011827150,38700,38650,38700,38650,15
|
|
20240227,111500,1011247000,38750,38750,38750,38750,42
|
|
20240227,111400,1009619500,38750,38800,38800,38700,47
|
|
20240227,111300,1007796700,38700,38800,38800,38700,70
|
|
20240227,111200,1005087400,38750,38750,38750,38750,728
|
|
20240227,111100,976877400,38750,38800,38800,38750,32
|
|
20240227,111000,975635900,38800,38850,38850,38800,64
|
|
20240227,110900,973152100,38850,38800,38850,38800,39
|
|
20240227,110800,971637500,38800,38800,38800,38800,524
|
|
20240227,110700,951306300,38700,38750,38750,38700,297
|
|
20240227,110600,939797950,38750,38800,38800,38750,6
|
|
20240227,110500,939565250,38800,38750,38800,38750,34
|
|
20240227,110400,938246400,38750,38750,38750,38750,1
|
|
20240227,110300,938207650,38800,38750,38800,38750,11
|
|
20240227,110200,937781350,38800,38700,38800,38700,569
|
|
20240227,110100,915731300,38700,38700,38700,38700,4
|
|
20240227,110000,915576500,38700,38700,38700,38700,13
|
|
20240227,105900,915073400,38700,38700,38700,38700,1
|
|
20240227,105800,915034700,38700,38600,38700,38600,73
|
|
20240227,105700,912210950,38600,38600,38600,38600,1
|
|
20240227,105600,912172350,38600,38600,38650,38600,1491
|
|
20240227,105500,854614900,38600,38600,38600,38600,11
|
|
20240227,105400,854190300,38650,38650,38650,38650,145
|
|
20240227,105300,848586050,38650,38650,38650,38650,218
|
|
20240227,105200,840160350,38650,38700,38700,38650,224
|
|
20240227,105100,831491650,38650,38650,38650,38650,18
|
|
20240227,105000,830795950,38700,38650,38700,38650,209
|
|
20240227,104900,822717750,38650,38700,38700,38650,342
|
|
20240227,104800,809498100,38700,38650,38700,38650,45
|
|
20240227,104700,807757400,38650,38700,38700,38650,11
|
|
20240227,104600,807331800,38700,38700,38700,38700,120
|
|
20240227,104500,802687800,38750,38750,38750,38750,353
|
|
20240227,104400,789009050,38700,38750,38750,38700,12
|
|
20240227,104300,788544550,38750,38700,38750,38700,18
|
|
20240227,104200,787847700,38700,38650,38750,38600,679
|
|
20240227,104100,761586800,38650,38550,38650,38550,9
|
|
20240227,104000,761239650,38650,38550,38650,38550,116
|
|
20240227,103900,756766000,38550,38600,38600,38550,56
|
|
20240227,103800,754604750,38600,38600,38600,38600,59
|
|
20240227,103700,752327350,38650,38650,38650,38650,429
|
|
20240227,103600,735746500,38650,38600,38650,38600,241
|
|
20240227,103500,726432400,38600,38600,38600,38600,78
|
|
20240227,103400,723421600,38550,38550,38550,38550,19
|
|
20240227,103300,722689150,38550,38550,38550,38550,0
|
|
20240227,103200,722689150,38550,38550,38550,38550,7
|
|
20240227,103100,722419300,38600,38600,38600,38600,2
|
|
20240227,103000,722342100,38550,38550,38550,38550,86
|
|
20240227,102900,719026800,38550,38600,38600,38550,14
|
|
20240227,102800,718486600,38600,38600,38700,38600,76
|
|
20240227,102700,715552400,38600,38550,38600,38550,62
|
|
20240227,102600,713160100,38600,38600,38600,38600,21
|
|
20240227,102500,712349500,38550,38500,38550,38500,10
|
|
20240227,102400,711964400,38550,38650,38700,38550,455
|
|
20240227,102300,694382600,38650,38650,38650,38650,485
|
|
20240227,102200,675637350,38700,38550,38700,38550,1136
|
|
20240227,102100,631787600,38600,38550,38600,38550,8
|
|
20240227,102000,631479150,38600,38550,38600,38550,76
|
|
20240227,101900,628549300,38600,38600,38600,38600,37
|
|
20240227,101800,627121100,38600,38600,38600,38600,21
|
|
20240227,101700,626310500,38600,38500,38600,38500,118
|
|
20240227,101600,621758800,38500,38550,38550,38500,46
|
|
20240227,101500,619987600,38550,38650,38650,38550,151
|
|
20240227,101400,614161050,38650,38650,38650,38600,45
|
|
20240227,101300,612422250,38650,38600,38650,38600,107
|
|
20240227,101200,608287050,38600,38600,38600,38600,12
|
|
20240227,101100,607823850,38650,38600,38650,38550,352
|
|
20240227,101000,594235000,38700,38500,38700,38500,454
|
|
20240227,100900,576715450,38500,38500,38550,38500,33
|
|
20240227,100800,575444650,38550,38550,38550,38500,18
|
|
20240227,100700,574751250,38500,38550,38600,38500,107
|
|
20240227,100600,570626700,38550,38600,38600,38550,3
|
|
20240227,100500,570511000,38600,38500,38600,38500,283
|
|
20240227,100400,559607750,38450,38500,38500,38450,14
|
|
20240227,100300,559069200,38500,38500,38500,38500,27
|
|
20240227,100200,558029700,38500,38400,38500,38400,138
|
|
20240227,100100,552727600,38400,38500,38500,38400,411
|
|
20240227,100000,536924600,38500,38500,38550,38500,323
|
|
20240227,095900,524486500,38500,38500,38500,38500,90
|
|
20240227,095800,521021500,38500,38500,38550,38500,356
|
|
20240227,095700,507315450,38450,38450,38450,38450,7
|
|
20240227,095600,507046300,38450,38400,38450,38400,38
|
|
20240227,095500,505585450,38400,38500,38500,38400,86
|
|
20240227,095400,502277600,38500,38500,38500,38500,291
|
|
20240227,095300,491074100,38450,38450,38500,38450,11
|
|
20240227,095200,490651100,38500,38500,38500,38450,178
|
|
20240227,095100,483803100,38450,38450,38450,38450,229
|
|
20240227,095000,474998050,38500,38450,38500,38450,11
|
|
20240227,094900,474575050,38500,38500,38500,38500,0
|
|
20240227,094800,474575050,38500,38550,38550,38500,785
|
|
20240227,094700,444352500,38500,38700,38700,38500,371
|
|
20240227,094600,430042100,38700,38300,38700,38300,2912
|
|
20240227,094500,318191700,38250,38250,38250,38250,2
|
|
20240227,094400,318115200,38250,38350,38350,38250,27
|
|
20240227,094300,317081350,38300,38350,38350,38250,347
|
|
20240227,094200,303790600,38250,38300,38300,38250,308
|
|
20240227,094100,291994300,38350,38150,38400,38150,1985
|
|
20240227,094000,216034450,38150,38250,38250,38150,111
|
|
20240227,093900,211792900,38150,38200,38250,38150,84
|
|
20240227,093800,208585350,38200,38200,38250,38200,81
|
|
20240227,093700,205489850,38200,38250,38250,38200,152
|
|
20240227,093600,199676250,38250,38300,38300,38250,142
|
|
20240227,093500,194243700,38250,38250,38250,38250,36
|
|
20240227,093400,192866700,38400,38300,38400,38250,73
|
|
20240227,093300,190070850,38300,38400,38400,38300,409
|
|
20240227,093200,174405750,38300,38400,38400,38300,33
|
|
20240227,093100,173139650,38300,38300,38300,38300,12
|
|
20240227,093000,172680050,38300,38300,38400,38300,50
|
|
20240227,092900,170764050,38300,38300,38350,38300,24
|
|
20240227,092800,169844150,38300,38250,38350,38250,16
|
|
20240227,092700,169231300,38250,38350,38400,38250,117
|
|
20240227,092600,164747900,38350,38350,38350,38250,378
|
|
20240227,092500,150256700,38350,38350,38400,38350,23
|
|
20240227,092400,149374600,38350,38450,38450,38350,363
|
|
20240227,092300,135425700,38500,38450,38500,38450,83
|
|
20240227,092200,132230850,38450,38450,38500,38450,61
|
|
20240227,092100,129882900,38450,38450,38500,38450,34
|
|
20240227,092000,128575200,38450,38450,38500,38350,54
|
|
20240227,091900,126498850,38350,38350,38350,38350,6
|
|
20240227,091800,126268750,38350,38450,38450,38350,25
|
|
20240227,091700,125309500,38400,38400,38400,38350,36
|
|
20240227,091600,123927200,38350,38350,38400,38350,20
|
|
20240227,091500,123159500,38350,38350,38400,38350,7
|
|
20240227,091400,122891000,38300,38300,38450,38300,264
|
|
20240227,091300,112771700,38300,38400,38400,38300,38
|
|
20240227,091200,111312800,38400,38400,38450,38250,91
|
|
20240227,091100,107818800,38300,38250,38300,38250,29
|
|
20240227,091000,106709500,38250,38350,38400,38250,16
|
|
20240227,090900,106095650,38250,38200,38450,38200,304
|
|
20240227,090800,94434750,38250,38250,38250,38150,140
|
|
20240227,090700,89085000,38250,38200,38250,38200,119
|
|
20240227,090600,84533500,38200,38300,38300,38200,1008
|
|
20240227,090500,45980300,38300,38350,38350,38300,88
|
|
20240227,090400,42607450,38350,38350,38350,38350,103
|
|
20240227,090300,38657400,38350,38400,38400,38350,32
|
|
20240227,090200,37429850,38500,38450,38500,38450,163
|
|
20240227,090100,31162000,38400,38350,38400,38350,363
|
|
20240227,090000,17240300,38350,38500,38500,38350,448
|