723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,210000,4150336500,296500,296500,296500,296500,362
|
|
20240227,205900,4150336500,296500,296500,296500,296500,0
|
|
20240227,205800,4150336500,296500,296500,296500,296500,0
|
|
20240227,205700,4150336500,296500,296500,296500,296500,0
|
|
20240227,205600,4150336500,296500,296500,296500,296500,0
|
|
20240227,205500,4150336500,296500,296500,296500,296500,0
|
|
20240227,205400,4150336500,296500,296500,296500,296500,0
|
|
20240227,205300,4150336500,296500,296500,296500,296500,0
|
|
20240227,205200,4150336500,296500,296500,296500,296500,0
|
|
20240227,205100,4150336500,296500,296500,296500,296500,0
|
|
20240227,205000,4150336500,296500,296500,296500,296500,0
|
|
20240227,204900,4150336500,296500,296500,296500,296500,0
|
|
20240227,204800,4150336500,296500,296500,296500,296500,0
|
|
20240227,204700,4150336500,296500,296500,296500,296500,0
|
|
20240227,204600,4150336500,296500,296500,296500,296500,0
|
|
20240227,204500,4150336500,296500,296500,296500,296500,0
|
|
20240227,204400,4150336500,296500,296500,296500,296500,0
|
|
20240227,204300,4150336500,296500,296500,296500,296500,0
|
|
20240227,204200,4150336500,296500,296500,296500,296500,0
|
|
20240227,204100,4150336500,296500,296500,296500,296500,0
|
|
20240227,204000,4150336500,296500,296500,296500,296500,0
|
|
20240227,203900,4150336500,296500,296500,296500,296500,0
|
|
20240227,203800,4150336500,296500,296500,296500,296500,0
|
|
20240227,203700,4150336500,296500,296500,296500,296500,0
|
|
20240227,203600,4150336500,296500,296500,296500,296500,0
|
|
20240227,203500,4150336500,296500,296500,296500,296500,0
|
|
20240227,203400,4150336500,296500,296500,296500,296500,0
|
|
20240227,203300,4150336500,296500,296500,296500,296500,0
|
|
20240227,203200,4150336500,296500,296500,296500,296500,0
|
|
20240227,203100,4150336500,296500,296500,296500,296500,0
|
|
20240227,203000,4150336500,296500,296500,296500,296500,362
|
|
20240227,202900,4150336500,296500,296500,296500,296500,0
|
|
20240227,202800,4150336500,296500,296500,296500,296500,0
|
|
20240227,202700,4150336500,296500,296500,296500,296500,0
|
|
20240227,202600,4150336500,296500,296500,296500,296500,0
|
|
20240227,202500,4150336500,296500,296500,296500,296500,0
|
|
20240227,202400,4150336500,296500,296500,296500,296500,0
|
|
20240227,202300,4150336500,296500,296500,296500,296500,0
|
|
20240227,202200,4150336500,296500,296500,296500,296500,0
|
|
20240227,202100,4150336500,296500,296500,296500,296500,0
|
|
20240227,202000,4150336500,296500,296500,296500,296500,0
|
|
20240227,201900,4150336500,296500,296500,296500,296500,0
|
|
20240227,201800,4150336500,296500,296500,296500,296500,0
|
|
20240227,201700,4150336500,296500,296500,296500,296500,0
|
|
20240227,201600,4150336500,296500,296500,296500,296500,0
|
|
20240227,201500,4150336500,296500,296500,296500,296500,0
|
|
20240227,201400,4150336500,296500,296500,296500,296500,0
|
|
20240227,201300,4150336500,296500,296500,296500,296500,0
|
|
20240227,201200,4150336500,296500,296500,296500,296500,0
|
|
20240227,201100,4150336500,296500,296500,296500,296500,0
|
|
20240227,201000,4150336500,296500,296500,296500,296500,0
|
|
20240227,200900,4150336500,296500,296500,296500,296500,0
|
|
20240227,200800,4150336500,296500,296500,296500,296500,0
|
|
20240227,200700,4150336500,296500,296500,296500,296500,0
|
|
20240227,200600,4150336500,296500,296500,296500,296500,0
|
|
20240227,200500,4150336500,296500,296500,296500,296500,0
|
|
20240227,200400,4150336500,296500,296500,296500,296500,0
|
|
20240227,200300,4150336500,296500,296500,296500,296500,0
|
|
20240227,200200,4150336500,296500,296500,296500,296500,0
|
|
20240227,200100,4150336500,296500,296500,296500,296500,0
|
|
20240227,200000,4150336500,296500,296500,296500,296500,362
|
|
20240227,195900,4150336500,296500,296500,296500,296500,0
|
|
20240227,195800,4150336500,296500,296500,296500,296500,0
|
|
20240227,195700,4150336500,296500,296500,296500,296500,0
|
|
20240227,195600,4150336500,296500,296500,296500,296500,0
|
|
20240227,195500,4150336500,296500,296500,296500,296500,0
|
|
20240227,195400,4150336500,296500,296500,296500,296500,0
|
|
20240227,195300,4150336500,296500,296500,296500,296500,0
|
|
20240227,195200,4150336500,296500,296500,296500,296500,0
|
|
20240227,195100,4150336500,296500,296500,296500,296500,0
|
|
20240227,195000,4150336500,296500,296500,296500,296500,0
|
|
20240227,194900,4150336500,296500,296500,296500,296500,0
|
|
20240227,194800,4150336500,296500,296500,296500,296500,0
|
|
20240227,194700,4150336500,296500,296500,296500,296500,0
|
|
20240227,194600,4150336500,296500,296500,296500,296500,0
|
|
20240227,194500,4150336500,296500,296500,296500,296500,0
|
|
20240227,194400,4150336500,296500,296500,296500,296500,0
|
|
20240227,194300,4150336500,296500,296500,296500,296500,0
|
|
20240227,194200,4150336500,296500,296500,296500,296500,0
|
|
20240227,194100,4150336500,296500,296500,296500,296500,0
|
|
20240227,194000,4150336500,296500,296500,296500,296500,0
|
|
20240227,193900,4150336500,296500,296500,296500,296500,0
|
|
20240227,193800,4150336500,296500,296500,296500,296500,0
|
|
20240227,193700,4150336500,296500,296500,296500,296500,0
|
|
20240227,193600,4150336500,296500,296500,296500,296500,0
|
|
20240227,193500,4150336500,296500,296500,296500,296500,0
|
|
20240227,193400,4150336500,296500,296500,296500,296500,0
|
|
20240227,193300,4150336500,296500,296500,296500,296500,0
|
|
20240227,193200,4150336500,296500,296500,296500,296500,0
|
|
20240227,193100,4150336500,296500,296500,296500,296500,0
|
|
20240227,193000,4150336500,296500,296500,296500,296500,362
|
|
20240227,192900,4150336500,296500,296500,296500,296500,0
|
|
20240227,192800,4150336500,296500,296500,296500,296500,0
|
|
20240227,192700,4150336500,296500,296500,296500,296500,0
|
|
20240227,192600,4150336500,296500,296500,296500,296500,0
|
|
20240227,192500,4150336500,296500,296500,296500,296500,0
|
|
20240227,192400,4150336500,296500,296500,296500,296500,0
|
|
20240227,192300,4150336500,296500,296500,296500,296500,0
|
|
20240227,192200,4150336500,296500,296500,296500,296500,0
|
|
20240227,192100,4150336500,296500,296500,296500,296500,0
|
|
20240227,192000,4150336500,296500,296500,296500,296500,0
|
|
20240227,191900,4150336500,296500,296500,296500,296500,0
|
|
20240227,191800,4150336500,296500,296500,296500,296500,0
|
|
20240227,191700,4150336500,296500,296500,296500,296500,0
|
|
20240227,191600,4150336500,296500,296500,296500,296500,0
|
|
20240227,191500,4150336500,296500,296500,296500,296500,0
|
|
20240227,191400,4150336500,296500,296500,296500,296500,0
|
|
20240227,191300,4150336500,296500,296500,296500,296500,0
|
|
20240227,191200,4150336500,296500,296500,296500,296500,0
|
|
20240227,191100,4150336500,296500,296500,296500,296500,0
|
|
20240227,191000,4150336500,296500,296500,296500,296500,0
|
|
20240227,190900,4150336500,296500,296500,296500,296500,0
|
|
20240227,190800,4150336500,296500,296500,296500,296500,0
|
|
20240227,190700,4150336500,296500,296500,296500,296500,0
|
|
20240227,190600,4150336500,296500,296500,296500,296500,0
|
|
20240227,190500,4150336500,296500,296500,296500,296500,0
|
|
20240227,190400,4150336500,296500,296500,296500,296500,0
|
|
20240227,190300,4150336500,296500,296500,296500,296500,0
|
|
20240227,190200,4150336500,296500,296500,296500,296500,0
|
|
20240227,190100,4150336500,296500,296500,296500,296500,0
|
|
20240227,190000,4150336500,296500,296500,296500,296500,362
|
|
20240227,185900,4150336500,296500,296500,296500,296500,0
|
|
20240227,185800,4150336500,296500,296500,296500,296500,0
|
|
20240227,185700,4150336500,296500,296500,296500,296500,0
|
|
20240227,185600,4150336500,296500,296500,296500,296500,0
|
|
20240227,185500,4150336500,296500,296500,296500,296500,0
|
|
20240227,185400,4150336500,296500,296500,296500,296500,0
|
|
20240227,185300,4150336500,296500,296500,296500,296500,0
|
|
20240227,185200,4150336500,296500,296500,296500,296500,0
|
|
20240227,185100,4150336500,296500,296500,296500,296500,0
|
|
20240227,185000,4150336500,296500,296500,296500,296500,0
|
|
20240227,184900,4150336500,296500,296500,296500,296500,0
|
|
20240227,184800,4150336500,296500,296500,296500,296500,0
|
|
20240227,184700,4150336500,296500,296500,296500,296500,0
|
|
20240227,184600,4150336500,296500,296500,296500,296500,0
|
|
20240227,184500,4150336500,296500,296500,296500,296500,0
|
|
20240227,184400,4150336500,296500,296500,296500,296500,0
|
|
20240227,184300,4150336500,296500,296500,296500,296500,0
|
|
20240227,184200,4150336500,296500,296500,296500,296500,0
|
|
20240227,184100,4150336500,296500,296500,296500,296500,0
|
|
20240227,184000,4150336500,296500,296500,296500,296500,0
|
|
20240227,183900,4150336500,296500,296500,296500,296500,0
|
|
20240227,183800,4150336500,296500,296500,296500,296500,0
|
|
20240227,183700,4150336500,296500,296500,296500,296500,0
|
|
20240227,183600,4150336500,296500,296500,296500,296500,0
|
|
20240227,183500,4150336500,296500,296500,296500,296500,0
|
|
20240227,183400,4150336500,296500,296500,296500,296500,0
|
|
20240227,183300,4150336500,296500,296500,296500,296500,0
|
|
20240227,183200,4150336500,296500,296500,296500,296500,0
|
|
20240227,183100,4150336500,296500,296500,296500,296500,0
|
|
20240227,183000,4150336500,296500,296500,296500,296500,362
|
|
20240227,182900,4150336500,296500,296500,296500,296500,0
|
|
20240227,182800,4150336500,296500,296500,296500,296500,0
|
|
20240227,182700,4150336500,296500,296500,296500,296500,0
|
|
20240227,182600,4150336500,296500,296500,296500,296500,0
|
|
20240227,182500,4150336500,296500,296500,296500,296500,0
|
|
20240227,182400,4150336500,296500,296500,296500,296500,0
|
|
20240227,182300,4150336500,296500,296500,296500,296500,0
|
|
20240227,182200,4150336500,296500,296500,296500,296500,0
|
|
20240227,182100,4150336500,296500,296500,296500,296500,0
|
|
20240227,182000,4150336500,296500,296500,296500,296500,0
|
|
20240227,181900,4150336500,296500,296500,296500,296500,0
|
|
20240227,181800,4150336500,296500,296500,296500,296500,0
|
|
20240227,181700,4150336500,296500,296500,296500,296500,0
|
|
20240227,181600,4150336500,296500,296500,296500,296500,0
|
|
20240227,181500,4150336500,296500,296500,296500,296500,0
|
|
20240227,181400,4150336500,296500,296500,296500,296500,0
|
|
20240227,181300,4150336500,296500,296500,296500,296500,0
|
|
20240227,181200,4150336500,296500,296500,296500,296500,0
|
|
20240227,181100,4150336500,296500,296500,296500,296500,0
|
|
20240227,181000,4150336500,296500,296500,296500,296500,0
|
|
20240227,180900,4150336500,296500,296500,296500,296500,0
|
|
20240227,180800,4150336500,296500,296500,296500,296500,0
|
|
20240227,180700,4150336500,296500,296500,296500,296500,0
|
|
20240227,180600,4150336500,296500,296500,296500,296500,0
|
|
20240227,180500,4150336500,296500,296500,296500,296500,0
|
|
20240227,180400,4150336500,296500,296500,296500,296500,0
|
|
20240227,180300,4150336500,296500,296500,296500,296500,0
|
|
20240227,180200,4150336500,296500,296500,296500,296500,0
|
|
20240227,180100,4150336500,296500,296500,296500,296500,0
|
|
20240227,180000,4150336500,296500,296500,296500,296500,362
|
|
20240227,175900,4150336500,296500,296500,296500,296500,0
|
|
20240227,175800,4150336500,296500,296500,296500,296500,0
|
|
20240227,175700,4150336500,296500,296500,296500,296500,0
|
|
20240227,175600,4150336500,296500,296500,296500,296500,0
|
|
20240227,175500,4150336500,296500,296500,296500,296500,0
|
|
20240227,175400,4150336500,296500,296500,296500,296500,0
|
|
20240227,175300,4150336500,296500,296500,296500,296500,0
|
|
20240227,175200,4150336500,296500,296500,296500,296500,0
|
|
20240227,175100,4150336500,296500,296500,296500,296500,0
|
|
20240227,175000,4150336500,296500,296500,296500,296500,0
|
|
20240227,174900,4150336500,296500,296500,296500,296500,0
|
|
20240227,174800,4150336500,296500,296500,296500,296500,0
|
|
20240227,174700,4150336500,296500,296500,296500,296500,0
|
|
20240227,174600,4150336500,296500,296500,296500,296500,0
|
|
20240227,174500,4150336500,296500,296500,296500,296500,0
|
|
20240227,174400,4150336500,296500,296500,296500,296500,0
|
|
20240227,174300,4150336500,296500,296500,296500,296500,0
|
|
20240227,174200,4150336500,296500,296500,296500,296500,0
|
|
20240227,174100,4150336500,296500,296500,296500,296500,0
|
|
20240227,174000,4150336500,296500,296500,296500,296500,0
|
|
20240227,173900,4150336500,296500,296500,296500,296500,0
|
|
20240227,173800,4150336500,296500,296500,296500,296500,0
|
|
20240227,173700,4150336500,296500,296500,296500,296500,0
|
|
20240227,173600,4150336500,296500,296500,296500,296500,0
|
|
20240227,173500,4150336500,296500,296500,296500,296500,0
|
|
20240227,173400,4150336500,296500,296500,296500,296500,0
|
|
20240227,173300,4150336500,296500,296500,296500,296500,0
|
|
20240227,173200,4150336500,296500,296500,296500,296500,0
|
|
20240227,173100,4150336500,296500,296500,296500,296500,0
|
|
20240227,173000,4150336500,296500,296500,296500,296500,362
|
|
20240227,172900,4150336500,296500,296500,296500,296500,0
|
|
20240227,172800,4150336500,296500,296500,296500,296500,0
|
|
20240227,172700,4150336500,296500,296500,296500,296500,0
|
|
20240227,172600,4150336500,296500,296500,296500,296500,0
|
|
20240227,172500,4150336500,296500,296500,296500,296500,0
|
|
20240227,172400,4150336500,296500,296500,296500,296500,0
|
|
20240227,172300,4150336500,296500,296500,296500,296500,0
|
|
20240227,172200,4150336500,296500,296500,296500,296500,0
|
|
20240227,172100,4150336500,296500,296500,296500,296500,0
|
|
20240227,172000,4150336500,296500,296500,296500,296500,0
|
|
20240227,171900,4150336500,296500,296500,296500,296500,0
|
|
20240227,171800,4150336500,296500,296500,296500,296500,0
|
|
20240227,171700,4150336500,296500,296500,296500,296500,0
|
|
20240227,171600,4150336500,296500,296500,296500,296500,0
|
|
20240227,171500,4150336500,296500,296500,296500,296500,0
|
|
20240227,171400,4150336500,296500,296500,296500,296500,0
|
|
20240227,171300,4150336500,296500,296500,296500,296500,0
|
|
20240227,171200,4150336500,296500,296500,296500,296500,0
|
|
20240227,171100,4150336500,296500,296500,296500,296500,0
|
|
20240227,171000,4150336500,296500,296500,296500,296500,0
|
|
20240227,170900,4150336500,296500,296500,296500,296500,0
|
|
20240227,170800,4150336500,296500,296500,296500,296500,0
|
|
20240227,170700,4150336500,296500,296500,296500,296500,0
|
|
20240227,170600,4150336500,296500,296500,296500,296500,0
|
|
20240227,170500,4150336500,296500,296500,296500,296500,0
|
|
20240227,170400,4150336500,296500,296500,296500,296500,0
|
|
20240227,170300,4150336500,296500,296500,296500,296500,0
|
|
20240227,170200,4150336500,296500,296500,296500,296500,0
|
|
20240227,170100,4150336500,296500,296500,296500,296500,0
|
|
20240227,170000,4150336500,296500,296500,296500,296500,362
|
|
20240227,165900,4150336500,296500,296500,296500,296500,0
|
|
20240227,165800,4150336500,296500,296500,296500,296500,0
|
|
20240227,165700,4150336500,296500,296500,296500,296500,0
|
|
20240227,165600,4150336500,296500,296500,296500,296500,0
|
|
20240227,165500,4150336500,296500,296500,296500,296500,0
|
|
20240227,165400,4150336500,296500,296500,296500,296500,0
|
|
20240227,165300,4150336500,296500,296500,296500,296500,0
|
|
20240227,165200,4150336500,296500,296500,296500,296500,0
|
|
20240227,165100,4150336500,296500,296500,296500,296500,0
|
|
20240227,165000,4150336500,296500,296500,296500,296500,0
|
|
20240227,164900,4150336500,296500,296500,296500,296500,0
|
|
20240227,164800,4150336500,296500,296500,296500,296500,0
|
|
20240227,164700,4150336500,296500,296500,296500,296500,0
|
|
20240227,164600,4150336500,296500,296500,296500,296500,0
|
|
20240227,164500,4150336500,296500,296500,296500,296500,0
|
|
20240227,164400,4150336500,296500,296500,296500,296500,0
|
|
20240227,164300,4150336500,296500,296500,296500,296500,0
|
|
20240227,164200,4150336500,296500,296500,296500,296500,0
|
|
20240227,164100,4150336500,296500,296500,296500,296500,0
|
|
20240227,164000,4150336500,296500,296500,296500,296500,0
|
|
20240227,163900,4150336500,296500,296500,296500,296500,0
|
|
20240227,163800,4150336500,296500,296500,296500,296500,0
|
|
20240227,163700,4150336500,296500,296500,296500,296500,0
|
|
20240227,163600,4150336500,296500,296500,296500,296500,0
|
|
20240227,163500,4150336500,296500,296500,296500,296500,0
|
|
20240227,163400,4150336500,296500,296500,296500,296500,0
|
|
20240227,163300,4150336500,296500,296500,296500,296500,0
|
|
20240227,163200,4150336500,296500,296500,296500,296500,0
|
|
20240227,163100,4150336500,296500,296500,296500,296500,0
|
|
20240227,163000,4150336500,296500,296500,296500,296500,362
|
|
20240227,162900,4150336500,296500,296500,296500,296500,0
|
|
20240227,162800,4150336500,296500,296500,296500,296500,0
|
|
20240227,162700,4150336500,296500,296500,296500,296500,0
|
|
20240227,162600,4150336500,296500,296500,296500,296500,0
|
|
20240227,162500,4150336500,296500,296500,296500,296500,0
|
|
20240227,162400,4150336500,296500,296500,296500,296500,0
|
|
20240227,162300,4150336500,296500,296500,296500,296500,0
|
|
20240227,162200,4150336500,296500,296500,296500,296500,0
|
|
20240227,162100,4150336500,296500,296500,296500,296500,0
|
|
20240227,162000,4150336500,296500,296500,296500,296500,0
|
|
20240227,161900,4150336500,296500,296500,296500,296500,0
|
|
20240227,161800,4150336500,296500,296500,296500,296500,0
|
|
20240227,161700,4150336500,296500,296500,296500,296500,0
|
|
20240227,161600,4150336500,296500,296500,296500,296500,0
|
|
20240227,161500,4150336500,296500,296500,296500,296500,0
|
|
20240227,161400,4150336500,296500,296500,296500,296500,0
|
|
20240227,161300,4150336500,296500,296500,296500,296500,0
|
|
20240227,161200,4150336500,296500,296500,296500,296500,0
|
|
20240227,161100,4150336500,296500,296500,296500,296500,0
|
|
20240227,161000,4150336500,296500,296500,296500,296500,0
|
|
20240227,160900,4150336500,296500,296500,296500,296500,0
|
|
20240227,160800,4150336500,296500,296500,296500,296500,0
|
|
20240227,160700,4150336500,296500,296500,296500,296500,0
|
|
20240227,160600,4150336500,296500,296500,296500,296500,0
|
|
20240227,160500,4150336500,296500,296500,296500,296500,0
|
|
20240227,160400,4150336500,296500,296500,296500,296500,0
|
|
20240227,160300,4150336500,296500,296500,296500,296500,0
|
|
20240227,160200,4150336500,296500,296500,296500,296500,0
|
|
20240227,160100,4150336500,296500,296500,296500,296500,0
|
|
20240227,160000,4150336500,296500,296500,296500,296500,362
|
|
20240227,155900,4150336500,296500,296500,296500,296500,0
|
|
20240227,155800,4150336500,296500,296500,296500,296500,0
|
|
20240227,155700,4150336500,296500,296500,296500,296500,0
|
|
20240227,155600,4150336500,296500,296500,296500,296500,0
|
|
20240227,155500,4150336500,296500,296500,296500,296500,0
|
|
20240227,155400,4150336500,296500,296500,296500,296500,0
|
|
20240227,155300,4150336500,296500,296500,296500,296500,0
|
|
20240227,155200,4150336500,296500,296500,296500,296500,0
|
|
20240227,155100,4150336500,296500,296500,296500,296500,0
|
|
20240227,155000,4150336500,296500,296500,296500,296500,0
|
|
20240227,154900,4150336500,296500,296500,296500,296500,0
|
|
20240227,154800,4150336500,296500,296500,296500,296500,0
|
|
20240227,154700,4150336500,296500,296500,296500,296500,0
|
|
20240227,154600,4150336500,296500,296500,296500,296500,0
|
|
20240227,154500,4150336500,296500,296500,296500,296500,0
|
|
20240227,154400,4150336500,296500,296500,296500,296500,0
|
|
20240227,154300,4150336500,296500,296500,296500,296500,0
|
|
20240227,154200,4150336500,296500,296500,296500,296500,0
|
|
20240227,154100,4150336500,296500,296500,296500,296500,0
|
|
20240227,154000,4150336500,296500,296500,296500,296500,0
|
|
20240227,153900,4150336500,296500,296500,296500,296500,0
|
|
20240227,153800,4150336500,296500,296500,296500,296500,0
|
|
20240227,153700,4150336500,296500,296500,296500,296500,0
|
|
20240227,153600,4150336500,296500,296500,296500,296500,0
|
|
20240227,153500,4150336500,296500,296500,296500,296500,0
|
|
20240227,153400,4150336500,296500,296500,296500,296500,0
|
|
20240227,153300,4150336500,296500,296500,296500,296500,0
|
|
20240227,153200,4150336500,296500,296500,296500,296500,0
|
|
20240227,153100,4150336500,296500,296500,296500,296500,0
|
|
20240227,153000,4150336500,296500,296500,296500,296500,724
|
|
20240227,152900,4043003500,298000,298000,298000,298000,0
|
|
20240227,152800,4043003500,298000,298000,298000,298000,0
|
|
20240227,152700,4043003500,298000,298000,298000,298000,0
|
|
20240227,152600,4043003500,298000,298000,298000,298000,0
|
|
20240227,152500,4043003500,298000,298000,298000,298000,0
|
|
20240227,152400,4043003500,298000,298000,298000,298000,0
|
|
20240227,152300,4043003500,298000,298000,298000,298000,0
|
|
20240227,152200,4043003500,298000,298000,298000,298000,0
|
|
20240227,152100,4043003500,298000,298000,298000,298000,0
|
|
20240227,152000,4043003500,298000,298000,298000,298000,0
|
|
20240227,151900,4043003500,298000,297000,298000,297000,28
|
|
20240227,151800,4034678500,297000,297000,297500,297000,110
|
|
20240227,151700,4002003000,297000,297000,297500,297000,22
|
|
20240227,151600,3995465500,297000,297500,297500,297000,59
|
|
20240227,151500,3977921000,297000,297500,297500,297000,19
|
|
20240227,151400,3972272000,297500,297500,297500,297000,18
|
|
20240227,151300,3966918500,297500,297000,297500,297000,16
|
|
20240227,151200,3962163500,297500,296500,297500,296500,91
|
|
20240227,151100,3935117500,297000,297000,297000,296500,86
|
|
20240227,151000,3909576000,297000,297500,297500,297000,265
|
|
20240227,150900,3830864000,297500,297500,297500,297000,40
|
|
20240227,150800,3818969000,297500,297500,298000,297500,23
|
|
20240227,150700,3812124000,297500,297500,298000,297000,29
|
|
20240227,150600,3803493500,297500,297000,298000,297000,17
|
|
20240227,150500,3798434000,298000,297500,298000,297500,28
|
|
20240227,150400,3790092500,297500,297500,297500,297000,68
|
|
20240227,150300,3769868000,297500,297500,297500,297500,12
|
|
20240227,150200,3766298000,297500,297000,297500,297000,31
|
|
20240227,150100,3757076000,298000,298000,298000,298000,10
|
|
20240227,150000,3754096000,298000,297500,298000,297000,31
|
|
20240227,145900,3744866500,297000,297000,298000,297000,10
|
|
20240227,145800,3741891500,298000,298000,298000,297000,102
|
|
20240227,145700,3711561000,297500,298000,298000,297500,32
|
|
20240227,145600,3702031000,297500,297000,298000,297000,16
|
|
20240227,145500,3697266000,297000,297500,298000,297000,85
|
|
20240227,145400,3671978500,298000,298000,298000,298000,12
|
|
20240227,145300,3668402500,298000,298000,298000,298000,21
|
|
20240227,145200,3662144500,297500,298000,298000,297000,12
|
|
20240227,145100,3658570500,298000,298000,298000,297000,29
|
|
20240227,145000,3649935500,297500,297500,297500,297500,54
|
|
20240227,144900,3633870500,297500,297000,297500,297000,8
|
|
20240227,144800,3631491500,297500,297000,297500,297000,34
|
|
20240227,144700,3621391000,297000,297000,297000,296500,21
|
|
20240227,144600,3615157000,297000,297000,297000,297000,16
|
|
20240227,144500,3610405000,297000,297000,297000,296500,51
|
|
20240227,144400,3595271500,297000,297000,297000,296500,38
|
|
20240227,144300,3583993500,297000,296500,297500,296500,27
|
|
20240227,144200,3575972000,297000,297000,297000,297000,385
|
|
20240227,144100,3461627000,297500,298000,298000,297000,476
|
|
20240227,144000,3320023000,297500,298000,298000,297500,11
|
|
20240227,143900,3316745500,298000,298000,298000,298000,23
|
|
20240227,143800,3309891500,298000,298000,298000,297500,25
|
|
20240227,143700,3302446000,298000,298000,298000,298000,22
|
|
20240227,143600,3295890000,298000,298000,298000,297500,42
|
|
20240227,143500,3283376500,298000,298000,298000,298000,16
|
|
20240227,143400,3278608500,298000,297500,298000,297500,21
|
|
20240227,143300,3272352500,297500,298000,298000,297500,26
|
|
20240227,143200,3264610000,298000,298000,298000,298000,56
|
|
20240227,143100,3247922000,298000,298500,298500,298000,24
|
|
20240227,143000,3240765000,297500,298500,298500,297500,17
|
|
20240227,142900,3235691500,297500,298000,298500,297500,28
|
|
20240227,142800,3227345000,298000,297500,298500,297500,17
|
|
20240227,142700,3222278000,298000,298500,298500,298000,23
|
|
20240227,142600,3215416500,297500,298500,298500,297500,14
|
|
20240227,142500,3211240500,297500,297500,298500,297500,28
|
|
20240227,142400,3202895500,298500,298500,298500,297500,266
|
|
20240227,142300,3123728500,298500,298500,298500,298000,20
|
|
20240227,142200,3117765000,298500,298000,298500,298000,25
|
|
20240227,142100,3110310000,298000,298000,298000,298000,15
|
|
20240227,142000,3105840000,298500,298000,298500,297500,63
|
|
20240227,141900,3087056500,298000,298000,298000,298000,18
|
|
20240227,141800,3081692500,298000,298000,298000,298000,19
|
|
20240227,141700,3076030500,298000,298000,298000,297500,30
|
|
20240227,141600,3067091000,298000,298000,298000,297500,16
|
|
20240227,141500,3062326500,298000,298000,298000,298000,34
|
|
20240227,141400,3052194500,298000,298000,298000,298000,121
|
|
20240227,141300,3016136500,298000,298000,298000,298000,34
|
|
20240227,141200,3006004500,298000,298000,298000,298000,6
|
|
20240227,141100,3004216500,298000,298000,298000,297500,36
|
|
20240227,141000,2993492500,298000,298000,298000,298000,16
|
|
20240227,140900,2988724500,298000,298000,298000,298000,27
|
|
20240227,140800,2980678500,298000,298000,298000,298000,21
|
|
20240227,140700,2974420500,298000,298000,298000,297500,13
|
|
20240227,140600,2970549500,298000,298000,298000,298000,1
|
|
20240227,140500,2970251500,297500,298000,298000,297500,6
|
|
20240227,140400,2968464000,297500,298000,298000,297500,9
|
|
20240227,140300,2965783000,298000,298000,298000,298000,8
|
|
20240227,140200,2963399000,297500,298000,298000,297500,18
|
|
20240227,140100,2958039500,298000,298000,298000,297500,14
|
|
20240227,140000,2953868500,298000,297500,298000,297500,41
|
|
20240227,135900,2941652000,298000,298000,298000,298000,8
|
|
20240227,135800,2939268000,298000,297500,298000,297500,17
|
|
20240227,135700,2934207000,297500,297500,297500,297500,12
|
|
20240227,135600,2930637000,297500,298000,298000,297500,12
|
|
20240227,135500,2927062000,298000,297500,298000,297500,7
|
|
20240227,135400,2924977500,297500,297500,298000,297500,24
|
|
20240227,135300,2917830500,298000,298000,298000,297500,30
|
|
20240227,135200,2908898000,298000,298000,298000,298000,5
|
|
20240227,135100,2907408000,297500,297500,297500,297500,4
|
|
20240227,135000,2906218000,298000,298000,298000,298000,1
|
|
20240227,134900,2905920000,298000,298000,298000,297500,54
|
|
20240227,134800,2889851000,298000,298000,298000,297500,20
|
|
20240227,134700,2883896000,298000,297500,298000,297500,17
|
|
20240227,134600,2878832500,298000,298000,298000,297500,11
|
|
20240227,134500,2875555000,298000,297500,298000,297500,20
|
|
20240227,134400,2869598500,297500,297500,297500,297500,2
|
|
20240227,134300,2869003500,298000,298000,298000,298000,15
|
|
20240227,134200,2864533500,298000,298000,298000,298000,52
|
|
20240227,134100,2849037500,298000,298000,298000,298000,7
|
|
20240227,134000,2846951500,297500,298000,298000,297500,15
|
|
20240227,133900,2842487000,298000,298000,298000,298000,11
|
|
20240227,133800,2839209000,298000,297500,298000,297500,7
|
|
20240227,133700,2837126000,298000,297500,298000,297500,21
|
|
20240227,133600,2830869500,298000,297500,298000,297500,10
|
|
20240227,133500,2827894000,297500,297500,297500,297500,3
|
|
20240227,133400,2827001500,298000,298000,298000,297500,135
|
|
20240227,133300,2786773500,298500,298500,298500,298500,0
|
|
20240227,133200,2786773500,298500,298000,298500,298000,14
|
|
20240227,133100,2782598000,298000,298000,298000,298000,8
|
|
20240227,133000,2780214000,298500,298500,298500,298000,16
|
|
20240227,132900,2775440500,298000,298000,298000,298000,0
|
|
20240227,132800,2775440500,298000,298500,298500,298000,17
|
|
20240227,132700,2770371000,298000,298000,298000,298000,114
|
|
20240227,132600,2736399000,298500,299000,299000,298500,7
|
|
20240227,132500,2734307000,298500,299000,299000,298500,234
|
|
20240227,132400,2664455000,298500,299000,299000,298500,10
|
|
20240227,132300,2661466500,299000,298500,299000,298500,13
|
|
20240227,132200,2657584500,298500,298500,298500,298500,3
|
|
20240227,132100,2656689000,299000,299000,299000,299000,10
|
|
20240227,132000,2653699000,298500,298500,299000,298500,9
|
|
20240227,131900,2651011000,299000,299000,299000,298500,11
|
|
20240227,131800,2647723500,298500,298500,298500,298500,6
|
|
20240227,131700,2645932500,299000,299000,299000,299000,11
|
|
20240227,131600,2642643500,298500,299000,299000,298500,6
|
|
20240227,131500,2640852000,299000,299000,299000,299000,12
|
|
20240227,131400,2637264000,298500,298500,299000,298500,11
|
|
20240227,131300,2633979500,299000,299000,299000,298500,14
|
|
20240227,131200,2629794500,298500,298500,298500,298500,1
|
|
20240227,131100,2629496000,298500,299000,299000,298500,11
|
|
20240227,131000,2626207500,299000,298500,299000,298500,7
|
|
20240227,130900,2624116000,298500,298500,299000,298500,15
|
|
20240227,130800,2619636000,298500,299000,299000,298500,5
|
|
20240227,130700,2618142000,298500,298500,298500,298500,3
|
|
20240227,130600,2617246500,299000,298500,299000,298500,8
|
|
20240227,130500,2614855000,298500,298500,298500,298500,9
|
|
20240227,130400,2612168500,299000,299000,299000,299000,8
|
|
20240227,130300,2609776500,299000,298500,299000,298500,11
|
|
20240227,130200,2606488000,299500,299000,299500,299000,196
|
|
20240227,130100,2547880000,299500,299000,299500,299000,21
|
|
20240227,130000,2541599000,298500,298500,299000,298500,8
|
|
20240227,125900,2539208000,299000,299000,299000,299000,18
|
|
20240227,125800,2533826000,299000,299000,299000,299000,13
|
|
20240227,125700,2529939000,299000,298500,299000,298500,9
|
|
20240227,125600,2527249000,298500,299500,299500,298500,26
|
|
20240227,125500,2519477500,299000,299500,299500,298500,4
|
|
20240227,125400,2518281500,299000,299000,299000,299000,10
|
|
20240227,125300,2515291500,299000,299000,299000,299000,21
|
|
20240227,125200,2509012500,298500,298500,299000,298500,21
|
|
20240227,125100,2502737500,299500,299000,299500,299000,12
|
|
20240227,125000,2499147000,299000,299000,299000,299000,4
|
|
20240227,124900,2497951000,299500,299000,299500,299000,9
|
|
20240227,124800,2495257000,299000,299000,299000,299000,3
|
|
20240227,124700,2494360000,298500,299000,299500,298500,21
|
|
20240227,124600,2488081500,299500,299500,299500,299500,3
|
|
20240227,124500,2487183000,299000,299000,299000,299000,16
|
|
20240227,124400,2482399000,298500,298500,298500,298500,0
|
|
20240227,124300,2482399000,298500,299000,299000,298500,15
|
|
20240227,124200,2477917500,299000,299000,299000,299000,7
|
|
20240227,124100,2475824500,299000,299500,299500,299000,16
|
|
20240227,124000,2471037500,299000,299500,299500,299000,12
|
|
20240227,123900,2467444500,299500,299000,299500,299000,12
|
|
20240227,123800,2463853500,299500,299000,299500,299000,53
|
|
20240227,123700,2448003000,299000,299000,299000,299000,2
|
|
20240227,123600,2447405000,299000,298500,299000,298500,13
|
|
20240227,123500,2443519000,298500,298500,298500,298500,2
|
|
20240227,123400,2442922000,298500,298500,299000,298500,23
|
|
20240227,123300,2436054500,299000,298500,299000,298500,6
|
|
20240227,123200,2434262000,298500,299000,299000,298500,15
|
|
20240227,123100,2429781000,299000,299000,299000,299000,1
|
|
20240227,123000,2429482000,299000,298500,299000,298500,21
|
|
20240227,122900,2423207500,298500,298500,298500,298500,10
|
|
20240227,122800,2420222500,298500,299000,299000,298500,13
|
|
20240227,122700,2416338000,299000,299000,299000,299000,3
|
|
20240227,122600,2415441000,298500,299000,299000,298500,9
|
|
20240227,122500,2412752500,299000,298500,299000,298500,90
|
|
20240227,122400,2385885000,298500,298500,298500,298500,12
|
|
20240227,122300,2382303000,298500,298500,298500,298500,6
|
|
20240227,122200,2380512000,298500,298500,298500,298500,7
|
|
20240227,122100,2378422500,298500,298500,298500,298000,15
|
|
20240227,122000,2373948000,298500,298500,298500,298500,0
|
|
20240227,121900,2373948000,298500,298000,298500,298000,9
|
|
20240227,121800,2371262000,298500,298000,298500,298000,5
|
|
20240227,121700,2369770000,298500,298500,298500,298000,13
|
|
20240227,121600,2365890000,298000,298500,298500,298000,7
|
|
20240227,121500,2363803500,298500,298000,298500,298000,13
|
|
20240227,121400,2359924000,298000,298500,298500,298000,5
|
|
20240227,121300,2358433000,298500,298500,298500,298500,6
|
|
20240227,121200,2356642000,298000,298000,298000,298000,6
|
|
20240227,121100,2354854000,298500,298500,298500,298500,8
|
|
20240227,121000,2352466000,298500,298500,298500,298000,35
|
|
20240227,120900,2342025500,299000,299000,299000,299000,0
|
|
20240227,120800,2342025500,299000,298500,299000,298500,17
|
|
20240227,120700,2336946000,299000,299000,299000,299000,0
|
|
20240227,120600,2336946000,299000,298500,299000,298500,13
|
|
20240227,120500,2333062000,298000,298500,298500,298000,3
|
|
20240227,120400,2332167000,298000,298000,298500,298000,19
|
|
20240227,120300,2326502500,298000,299000,299000,298000,16
|
|
20240227,120200,2321727500,299000,298500,299000,298500,9
|
|
20240227,120100,2319037000,298500,298500,298500,298500,5
|
|
20240227,120000,2317544500,298500,299000,299000,298500,10
|
|
20240227,115900,2314555000,298500,298500,299000,298500,36
|
|
20240227,115800,2303807500,299000,298500,299000,298500,3
|
|
20240227,115700,2302911000,299000,298500,299000,298500,37
|
|
20240227,115600,2291863000,299000,299000,299000,299000,2
|
|
20240227,115500,2291265000,299000,298500,299000,298500,18
|
|
20240227,115400,2285883500,298500,298500,298500,298500,10
|
|
20240227,115300,2282898500,299000,299000,299000,299000,7
|
|
20240227,115200,2280805500,299000,299000,299000,299000,3
|
|
20240227,115100,2279908500,299000,298500,299000,298500,14
|
|
20240227,115000,2275726000,298500,298500,298500,298500,7
|
|
20240227,114900,2273636500,299000,298500,299000,298500,13
|
|
20240227,114800,2269751000,298500,298500,298500,298500,1
|
|
20240227,114700,2269452500,299000,298500,299000,298500,24
|
|
20240227,114600,2262285500,298500,298000,298500,298000,59
|
|
20240227,114500,2244678000,298000,298500,298500,298000,9
|
|
20240227,114400,2241992000,298500,298500,298500,298500,5
|
|
20240227,114300,2240499500,298500,298500,298500,298500,6
|
|
20240227,114200,2238708500,298500,298000,298500,298000,6
|
|
20240227,114100,2236918000,298000,299000,299000,298000,38
|
|
20240227,114000,2225577000,299000,298500,299000,298500,15
|
|
20240227,113900,2221096000,298500,298500,298500,298500,3
|
|
20240227,113800,2220200500,299000,298500,299000,298500,11
|
|
20240227,113700,2216913500,298500,299000,299000,298500,14
|
|
20240227,113600,2212733000,299000,298500,299000,298500,9
|
|
20240227,113500,2210043500,298500,298500,298500,298500,3
|
|
20240227,113400,2209148000,298500,299000,299000,298500,5
|
|
20240227,113300,2207654000,299000,298500,299000,298500,7
|
|
20240227,113200,2205563500,298500,298500,298500,298500,9
|
|
20240227,113100,2202877000,299000,299000,299000,299000,1
|
|
20240227,113000,2202578000,299000,298500,299000,298500,5
|
|
20240227,112900,2201084500,298500,298500,298500,298500,3
|
|
20240227,112800,2200189000,299000,299000,299000,299000,96
|
|
20240227,112700,2171485000,299500,299000,299500,299000,7
|
|
20240227,112600,2169390500,299000,299000,299000,299000,4
|
|
20240227,112500,2168194500,299000,299500,299500,299000,69
|
|
20240227,112400,2147535000,299500,300000,300000,299500,225
|
|
20240227,112300,2080045500,300000,300000,300000,300000,28
|
|
20240227,112200,2071645500,300000,300000,300000,300000,60
|
|
20240227,112100,2053645500,300500,300500,300500,300500,6
|
|
20240227,112000,2051842500,300000,300000,300000,300000,13
|
|
20240227,111900,2047942500,300000,300000,300000,300000,9
|
|
20240227,111800,2045242500,300000,300000,300500,300000,7
|
|
20240227,111700,2043141000,300000,300000,300000,300000,0
|
|
20240227,111600,2043141000,300000,300000,300000,300000,8
|
|
20240227,111500,2040741000,300500,300000,300500,300000,31
|
|
20240227,111400,2031428500,300000,300500,300500,300000,7
|
|
20240227,111300,2029326500,300000,300000,300000,300000,2
|
|
20240227,111200,2028726500,300500,300000,300500,300000,13
|
|
20240227,111100,2024820500,300000,300000,300000,300000,3
|
|
20240227,111000,2023920500,300000,300000,300000,300000,10
|
|
20240227,110900,2020920500,300500,300500,300500,300500,9
|
|
20240227,110800,2018216000,300000,300000,300000,300000,16
|
|
20240227,110700,2013416000,299500,299500,299500,299500,0
|
|
20240227,110600,2013416000,299500,299500,299500,299500,8
|
|
20240227,110500,2011020000,300000,300000,300000,300000,2
|
|
20240227,110400,2010420000,299500,299500,299500,299500,63
|
|
20240227,110300,1991551500,299500,299500,299500,299000,56
|
|
20240227,110200,1974787500,299500,299000,299500,299000,6
|
|
20240227,110100,1972992000,299000,299500,299500,299000,11
|
|
20240227,110000,1969700500,299000,300000,300000,299000,40
|
|
20240227,105900,1957721500,299500,300000,300000,299500,25
|
|
20240227,105800,1950232500,299500,299500,299500,299500,49
|
|
20240227,105700,1935557000,300000,299500,300000,299500,10
|
|
20240227,105600,1932560500,300000,300000,300000,300000,4
|
|
20240227,105500,1931360500,300000,300000,300000,300000,2
|
|
20240227,105400,1930760500,300000,300000,300000,300000,18
|
|
20240227,105300,1925360500,300000,300000,300000,299500,19
|
|
20240227,105200,1919661000,300000,300500,300500,300000,27
|
|
20240227,105100,1911551000,300000,300000,300000,300000,20
|
|
20240227,105000,1905551000,300000,300000,300000,300000,14
|
|
20240227,104900,1901351000,300000,300000,300000,300000,82
|
|
20240227,104800,1876751000,300000,300000,300000,300000,6
|
|
20240227,104700,1874951000,300500,300500,300500,300500,6
|
|
20240227,104600,1873148000,300500,300500,300500,300500,18
|
|
20240227,104500,1867739000,300500,301000,301000,300500,19
|
|
20240227,104400,1862026500,300500,300500,300500,300500,10
|
|
20240227,104300,1859021500,301000,301000,301000,301000,11
|
|
20240227,104200,1855710500,301500,301500,301500,301500,10
|
|
20240227,104100,1852695500,301000,301000,301000,301000,2
|
|
20240227,104000,1852093500,301500,301000,301500,300500,6
|
|
20240227,103900,1850287500,301000,299500,301000,299500,64
|
|
20240227,103800,1831069000,300000,300000,300000,300000,4
|
|
20240227,103700,1829869000,300000,299500,300000,299500,5
|
|
20240227,103600,1828370500,299500,299500,299500,299500,4
|
|
20240227,103500,1827172500,299500,300000,300000,299500,14
|
|
20240227,103400,1822979000,300000,299500,300500,299500,6
|
|
20240227,103300,1821180000,299500,299500,299500,299500,7
|
|
20240227,103200,1819083500,300000,300000,300000,300000,20
|
|
20240227,103100,1813083500,300000,300000,300000,300000,9
|
|
20240227,103000,1810383500,300000,301500,301500,300000,83
|
|
20240227,102900,1785447000,301500,301500,301500,301500,224
|
|
20240227,102800,1717911000,301500,302000,302000,301500,5
|
|
20240227,102700,1716403000,301500,302000,302000,301500,12
|
|
20240227,102600,1712784000,302000,302000,302000,302000,34
|
|
20240227,102500,1702516000,302000,302500,302500,302000,148
|
|
20240227,102400,1657748500,302500,302500,302500,302500,238
|
|
20240227,102300,1585753500,302500,302500,302500,302500,206
|
|
20240227,102200,1523438500,302500,302000,303000,302000,349
|
|
20240227,102100,1417845500,302000,300500,302000,300500,1077
|
|
20240227,102000,1093458500,300500,300000,300500,300000,392
|
|
20240227,101900,975856500,300000,299500,300000,299500,23
|
|
20240227,101800,968967500,300000,300000,300000,299500,21
|
|
20240227,101700,962671500,300000,299000,300000,299000,140
|
|
20240227,101600,920737000,299000,299500,299500,299000,62
|
|
20240227,101500,902169000,299500,299500,299500,299000,7
|
|
20240227,101400,900073000,299500,299500,299500,299500,1
|
|
20240227,101300,899773500,299500,299000,299500,299000,10
|
|
20240227,101200,896782000,299500,299500,299500,299500,15
|
|
20240227,101100,892289500,299500,299500,299500,299500,1
|
|
20240227,101000,891990000,299500,299000,299500,299000,81
|
|
20240227,100900,867770500,299500,299500,299500,299500,16
|
|
20240227,100800,862978500,299000,299000,299000,299000,156
|
|
20240227,100700,816334500,299000,299000,299000,299000,39
|
|
20240227,100600,804673500,298500,298500,298500,298000,11
|
|
20240227,100500,801390500,298000,298500,298500,298000,40
|
|
20240227,100400,789451000,298000,298000,298000,298000,8
|
|
20240227,100300,787067000,298500,298500,298500,298500,44
|
|
20240227,100200,773933000,298500,298500,298500,298500,3
|
|
20240227,100100,773037500,298500,298500,298500,298500,18
|
|
20240227,100000,767664500,298500,298500,298500,298000,23
|
|
20240227,095900,760802000,298500,298500,298500,298500,28
|
|
20240227,095800,752444000,298000,298000,298500,298000,58
|
|
20240227,095700,735159000,298000,297500,298000,297500,23
|
|
20240227,095600,728315500,298000,297500,298000,297500,4
|
|
20240227,095500,727124000,297500,297500,298000,297500,36
|
|
20240227,095400,716413000,298000,297500,298000,297500,5
|
|
20240227,095300,714924500,297500,298000,298000,297500,34
|
|
20240227,095200,704807500,297500,297500,298000,297500,15
|
|
20240227,095100,700342500,297500,297500,297500,297500,36
|
|
20240227,095000,689632500,297500,298000,298000,297500,10
|
|
20240227,094900,686656000,298000,297000,298000,297000,20
|
|
20240227,094800,680705500,297500,297500,297500,297500,20
|
|
20240227,094700,674755500,297500,297500,297500,297500,2
|
|
20240227,094600,674160500,297500,297500,297500,297000,11
|
|
20240227,094500,670891000,297500,297500,297500,297500,4
|
|
20240227,094400,669701000,297000,297000,297500,297000,14
|
|
20240227,094300,665542000,297500,297500,297500,297000,14
|
|
20240227,094200,661382000,297500,297000,297500,297000,20
|
|
20240227,094100,655439000,297500,296500,297500,296500,30
|
|
20240227,094000,646540500,297000,297000,297000,297000,6
|
|
20240227,093900,644758500,297500,297000,297500,297000,39
|
|
20240227,093800,633174500,297500,297000,297500,297000,25
|
|
20240227,093700,625748500,297000,297000,297500,297000,88
|
|
20240227,093600,599611000,297500,297500,297500,297500,14
|
|
20240227,093500,595446000,297500,298000,298000,297500,56
|
|
20240227,093400,578783500,297500,297500,298000,297500,8
|
|
20240227,093300,576402500,298000,298000,298000,297500,10
|
|
20240227,093200,573425500,298000,298000,298000,298000,5
|
|
20240227,093100,571935500,298000,298500,298500,297500,32
|
|
20240227,093000,562397500,298500,298500,298500,298500,11
|
|
20240227,092900,559114000,298500,298500,298500,298000,17
|
|
20240227,092800,554046000,298500,299000,299000,298500,11
|
|
20240227,092700,550761500,299000,298000,299000,298000,47
|
|
20240227,092600,536731000,298500,298500,298500,298500,20
|
|
20240227,092500,530761000,298500,298500,298500,298500,85
|
|
20240227,092400,505388500,298500,298500,298500,298500,8
|
|
20240227,092300,503000500,298500,299000,299000,298500,52
|
|
20240227,092200,487472000,299000,299000,299000,299000,126
|
|
20240227,092100,449798000,299000,298500,299000,298500,12
|
|
20240227,092000,446210500,298500,298500,299000,298000,33
|
|
20240227,091900,436353000,298000,297500,298000,297500,65
|
|
20240227,091800,416998500,297500,297500,297500,297500,29
|
|
20240227,091700,408371000,297500,297000,297500,297000,17
|
|
20240227,091600,403321000,297000,297000,297000,297000,33
|
|
20240227,091500,393520000,297000,297000,297000,297000,25
|
|
20240227,091400,386095000,296500,297000,297000,296500,15
|
|
20240227,091300,381644000,296000,296000,296500,296000,32
|
|
20240227,091200,372167000,296500,296500,296500,296500,84
|
|
20240227,091100,347261000,296500,297000,297000,296500,58
|
|
20240227,091000,330045500,297000,297000,297500,297000,12
|
|
20240227,090900,326480500,297500,296000,298000,295500,131
|
|
20240227,090800,287651000,295500,296000,296000,295500,44
|
|
20240227,090700,274645500,296000,295500,296000,295500,73
|
|
20240227,090600,253072500,295500,296500,296500,295500,61
|
|
20240227,090500,235021000,296500,296500,297000,296000,203
|
|
20240227,090400,174841500,296500,297000,297500,296500,22
|
|
20240227,090300,168309000,296500,297000,297000,296500,13
|
|
20240227,090200,164449500,296500,297000,297000,296500,48
|
|
20240227,090100,150195500,297000,298000,298000,297000,346
|
|
20240227,090000,47179500,298500,298500,300000,298500,158
|