735 lines
42 KiB
CSV
735 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,211200,28747828000,217500,217500,217500,217500,5396
|
|
20240226,211100,28747828000,217500,217500,217500,217500,0
|
|
20240226,211000,28747828000,217500,217500,217500,217500,0
|
|
20240226,210900,28747828000,217500,217500,217500,217500,0
|
|
20240226,210800,28747828000,217500,217500,217500,217500,0
|
|
20240226,210700,28747828000,217500,217500,217500,217500,0
|
|
20240226,210600,28747828000,217500,217500,217500,217500,0
|
|
20240226,210500,28747828000,217500,217500,217500,217500,0
|
|
20240226,210400,28747828000,217500,217500,217500,217500,0
|
|
20240226,210300,28747828000,217500,217500,217500,217500,0
|
|
20240226,210200,28747828000,217500,217500,217500,217500,0
|
|
20240226,210100,28747828000,217500,217500,217500,217500,0
|
|
20240226,210000,28747828000,217500,217500,217500,217500,0
|
|
20240226,205900,28747828000,217500,217500,217500,217500,0
|
|
20240226,205800,28747828000,217500,217500,217500,217500,0
|
|
20240226,205700,28747828000,217500,217500,217500,217500,0
|
|
20240226,205600,28747828000,217500,217500,217500,217500,0
|
|
20240226,205500,28747828000,217500,217500,217500,217500,0
|
|
20240226,205400,28747828000,217500,217500,217500,217500,0
|
|
20240226,205300,28747828000,217500,217500,217500,217500,0
|
|
20240226,205200,28747828000,217500,217500,217500,217500,0
|
|
20240226,205100,28747828000,217500,217500,217500,217500,0
|
|
20240226,205000,28747828000,217500,217500,217500,217500,0
|
|
20240226,204900,28747828000,217500,217500,217500,217500,0
|
|
20240226,204800,28747828000,217500,217500,217500,217500,0
|
|
20240226,204700,28747828000,217500,217500,217500,217500,0
|
|
20240226,204600,28747828000,217500,217500,217500,217500,0
|
|
20240226,204500,28747828000,217500,217500,217500,217500,0
|
|
20240226,204400,28747828000,217500,217500,217500,217500,0
|
|
20240226,204300,28747828000,217500,217500,217500,217500,0
|
|
20240226,204200,28747828000,217500,217500,217500,217500,5396
|
|
20240226,204100,28747828000,217500,217500,217500,217500,0
|
|
20240226,204000,28747828000,217500,217500,217500,217500,0
|
|
20240226,203900,28747828000,217500,217500,217500,217500,0
|
|
20240226,203800,28747828000,217500,217500,217500,217500,0
|
|
20240226,203700,28747828000,217500,217500,217500,217500,0
|
|
20240226,203600,28747828000,217500,217500,217500,217500,0
|
|
20240226,203500,28747828000,217500,217500,217500,217500,0
|
|
20240226,203400,28747828000,217500,217500,217500,217500,0
|
|
20240226,203300,28747828000,217500,217500,217500,217500,0
|
|
20240226,203200,28747828000,217500,217500,217500,217500,0
|
|
20240226,203100,28747828000,217500,217500,217500,217500,0
|
|
20240226,203000,28747828000,217500,217500,217500,217500,0
|
|
20240226,202900,28747828000,217500,217500,217500,217500,0
|
|
20240226,202800,28747828000,217500,217500,217500,217500,0
|
|
20240226,202700,28747828000,217500,217500,217500,217500,0
|
|
20240226,202600,28747828000,217500,217500,217500,217500,0
|
|
20240226,202500,28747828000,217500,217500,217500,217500,0
|
|
20240226,202400,28747828000,217500,217500,217500,217500,0
|
|
20240226,202300,28747828000,217500,217500,217500,217500,0
|
|
20240226,202200,28747828000,217500,217500,217500,217500,0
|
|
20240226,202100,28747828000,217500,217500,217500,217500,0
|
|
20240226,202000,28747828000,217500,217500,217500,217500,0
|
|
20240226,201900,28747828000,217500,217500,217500,217500,0
|
|
20240226,201800,28747828000,217500,217500,217500,217500,0
|
|
20240226,201700,28747828000,217500,217500,217500,217500,0
|
|
20240226,201600,28747828000,217500,217500,217500,217500,0
|
|
20240226,201500,28747828000,217500,217500,217500,217500,0
|
|
20240226,201400,28747828000,217500,217500,217500,217500,0
|
|
20240226,201300,28747828000,217500,217500,217500,217500,0
|
|
20240226,201200,28747828000,217500,217500,217500,217500,5396
|
|
20240226,201100,28747828000,217500,217500,217500,217500,0
|
|
20240226,201000,28747828000,217500,217500,217500,217500,0
|
|
20240226,200900,28747828000,217500,217500,217500,217500,0
|
|
20240226,200800,28747828000,217500,217500,217500,217500,0
|
|
20240226,200700,28747828000,217500,217500,217500,217500,0
|
|
20240226,200600,28747828000,217500,217500,217500,217500,0
|
|
20240226,200500,28747828000,217500,217500,217500,217500,0
|
|
20240226,200400,28747828000,217500,217500,217500,217500,0
|
|
20240226,200300,28747828000,217500,217500,217500,217500,0
|
|
20240226,200200,28747828000,217500,217500,217500,217500,0
|
|
20240226,200100,28747828000,217500,217500,217500,217500,0
|
|
20240226,200000,28747828000,217500,217500,217500,217500,0
|
|
20240226,195900,28747828000,217500,217500,217500,217500,0
|
|
20240226,195800,28747828000,217500,217500,217500,217500,0
|
|
20240226,195700,28747828000,217500,217500,217500,217500,0
|
|
20240226,195600,28747828000,217500,217500,217500,217500,0
|
|
20240226,195500,28747828000,217500,217500,217500,217500,0
|
|
20240226,195400,28747828000,217500,217500,217500,217500,0
|
|
20240226,195300,28747828000,217500,217500,217500,217500,0
|
|
20240226,195200,28747828000,217500,217500,217500,217500,0
|
|
20240226,195100,28747828000,217500,217500,217500,217500,0
|
|
20240226,195000,28747828000,217500,217500,217500,217500,0
|
|
20240226,194900,28747828000,217500,217500,217500,217500,0
|
|
20240226,194800,28747828000,217500,217500,217500,217500,0
|
|
20240226,194700,28747828000,217500,217500,217500,217500,0
|
|
20240226,194600,28747828000,217500,217500,217500,217500,0
|
|
20240226,194500,28747828000,217500,217500,217500,217500,0
|
|
20240226,194400,28747828000,217500,217500,217500,217500,0
|
|
20240226,194300,28747828000,217500,217500,217500,217500,0
|
|
20240226,194200,28747828000,217500,217500,217500,217500,5396
|
|
20240226,194100,28747828000,217500,217500,217500,217500,0
|
|
20240226,194000,28747828000,217500,217500,217500,217500,0
|
|
20240226,193900,28747828000,217500,217500,217500,217500,0
|
|
20240226,193800,28747828000,217500,217500,217500,217500,0
|
|
20240226,193700,28747828000,217500,217500,217500,217500,0
|
|
20240226,193600,28747828000,217500,217500,217500,217500,0
|
|
20240226,193500,28747828000,217500,217500,217500,217500,0
|
|
20240226,193400,28747828000,217500,217500,217500,217500,0
|
|
20240226,193300,28747828000,217500,217500,217500,217500,0
|
|
20240226,193200,28747828000,217500,217500,217500,217500,0
|
|
20240226,193100,28747828000,217500,217500,217500,217500,0
|
|
20240226,193000,28747828000,217500,217500,217500,217500,0
|
|
20240226,192900,28747828000,217500,217500,217500,217500,0
|
|
20240226,192800,28747828000,217500,217500,217500,217500,0
|
|
20240226,192700,28747828000,217500,217500,217500,217500,0
|
|
20240226,192600,28747828000,217500,217500,217500,217500,0
|
|
20240226,192500,28747828000,217500,217500,217500,217500,0
|
|
20240226,192400,28747828000,217500,217500,217500,217500,0
|
|
20240226,192300,28747828000,217500,217500,217500,217500,0
|
|
20240226,192200,28747828000,217500,217500,217500,217500,0
|
|
20240226,192100,28747828000,217500,217500,217500,217500,0
|
|
20240226,192000,28747828000,217500,217500,217500,217500,0
|
|
20240226,191900,28747828000,217500,217500,217500,217500,0
|
|
20240226,191800,28747828000,217500,217500,217500,217500,0
|
|
20240226,191700,28747828000,217500,217500,217500,217500,0
|
|
20240226,191600,28747828000,217500,217500,217500,217500,0
|
|
20240226,191500,28747828000,217500,217500,217500,217500,0
|
|
20240226,191400,28747828000,217500,217500,217500,217500,0
|
|
20240226,191300,28747828000,217500,217500,217500,217500,0
|
|
20240226,191200,28747828000,217500,217500,217500,217500,5396
|
|
20240226,191100,28747828000,217500,217500,217500,217500,0
|
|
20240226,191000,28747828000,217500,217500,217500,217500,0
|
|
20240226,190900,28747828000,217500,217500,217500,217500,0
|
|
20240226,190800,28747828000,217500,217500,217500,217500,0
|
|
20240226,190700,28747828000,217500,217500,217500,217500,0
|
|
20240226,190600,28747828000,217500,217500,217500,217500,0
|
|
20240226,190500,28747828000,217500,217500,217500,217500,0
|
|
20240226,190400,28747828000,217500,217500,217500,217500,0
|
|
20240226,190300,28747828000,217500,217500,217500,217500,0
|
|
20240226,190200,28747828000,217500,217500,217500,217500,0
|
|
20240226,190100,28747828000,217500,217500,217500,217500,0
|
|
20240226,190000,28747828000,217500,217500,217500,217500,0
|
|
20240226,185900,28747828000,217500,217500,217500,217500,0
|
|
20240226,185800,28747828000,217500,217500,217500,217500,0
|
|
20240226,185700,28747828000,217500,217500,217500,217500,0
|
|
20240226,185600,28747828000,217500,217500,217500,217500,0
|
|
20240226,185500,28747828000,217500,217500,217500,217500,0
|
|
20240226,185400,28747828000,217500,217500,217500,217500,0
|
|
20240226,185300,28747828000,217500,217500,217500,217500,0
|
|
20240226,185200,28747828000,217500,217500,217500,217500,0
|
|
20240226,185100,28747828000,217500,217500,217500,217500,0
|
|
20240226,185000,28747828000,217500,217500,217500,217500,0
|
|
20240226,184900,28747828000,217500,217500,217500,217500,0
|
|
20240226,184800,28747828000,217500,217500,217500,217500,0
|
|
20240226,184700,28747828000,217500,217500,217500,217500,0
|
|
20240226,184600,28747828000,217500,217500,217500,217500,0
|
|
20240226,184500,28747828000,217500,217500,217500,217500,0
|
|
20240226,184400,28747828000,217500,217500,217500,217500,0
|
|
20240226,184300,28747828000,217500,217500,217500,217500,0
|
|
20240226,184200,28747828000,217500,217500,217500,217500,5396
|
|
20240226,184100,28747828000,217500,217500,217500,217500,0
|
|
20240226,184000,28747828000,217500,217500,217500,217500,0
|
|
20240226,183900,28747828000,217500,217500,217500,217500,0
|
|
20240226,183800,28747828000,217500,217500,217500,217500,0
|
|
20240226,183700,28747828000,217500,217500,217500,217500,0
|
|
20240226,183600,28747828000,217500,217500,217500,217500,0
|
|
20240226,183500,28747828000,217500,217500,217500,217500,0
|
|
20240226,183400,28747828000,217500,217500,217500,217500,0
|
|
20240226,183300,28747828000,217500,217500,217500,217500,0
|
|
20240226,183200,28747828000,217500,217500,217500,217500,0
|
|
20240226,183100,28747828000,217500,217500,217500,217500,0
|
|
20240226,183000,28747828000,217500,217500,217500,217500,0
|
|
20240226,182900,28747828000,217500,217500,217500,217500,0
|
|
20240226,182800,28747828000,217500,217500,217500,217500,0
|
|
20240226,182700,28747828000,217500,217500,217500,217500,0
|
|
20240226,182600,28747828000,217500,217500,217500,217500,0
|
|
20240226,182500,28747828000,217500,217500,217500,217500,0
|
|
20240226,182400,28747828000,217500,217500,217500,217500,0
|
|
20240226,182300,28747828000,217500,217500,217500,217500,0
|
|
20240226,182200,28747828000,217500,217500,217500,217500,0
|
|
20240226,182100,28747828000,217500,217500,217500,217500,0
|
|
20240226,182000,28747828000,217500,217500,217500,217500,0
|
|
20240226,181900,28747828000,217500,217500,217500,217500,0
|
|
20240226,181800,28747828000,217500,217500,217500,217500,0
|
|
20240226,181700,28747828000,217500,217500,217500,217500,0
|
|
20240226,181600,28747828000,217500,217500,217500,217500,0
|
|
20240226,181500,28747828000,217500,217500,217500,217500,0
|
|
20240226,181400,28747828000,217500,217500,217500,217500,0
|
|
20240226,181300,28747828000,217500,217500,217500,217500,0
|
|
20240226,181200,28747828000,217500,217500,217500,217500,5396
|
|
20240226,181100,28747828000,217500,217500,217500,217500,0
|
|
20240226,181000,28747828000,217500,217500,217500,217500,0
|
|
20240226,180900,28747828000,217500,217500,217500,217500,0
|
|
20240226,180800,28747828000,217500,217500,217500,217500,0
|
|
20240226,180700,28747828000,217500,217500,217500,217500,0
|
|
20240226,180600,28747828000,217500,217500,217500,217500,0
|
|
20240226,180500,28747828000,217500,217500,217500,217500,0
|
|
20240226,180400,28747828000,217500,217500,217500,217500,0
|
|
20240226,180300,28747828000,217500,217500,217500,217500,0
|
|
20240226,180200,28747828000,217500,217500,217500,217500,0
|
|
20240226,180100,28747828000,217500,217500,217500,217500,0
|
|
20240226,180000,28747828000,217500,217500,217500,217500,0
|
|
20240226,175900,28747828000,217500,217500,217500,217500,0
|
|
20240226,175800,28747828000,217500,217500,217500,217500,0
|
|
20240226,175700,28747828000,217500,217500,217500,217500,0
|
|
20240226,175600,28747828000,217500,217500,217500,217500,0
|
|
20240226,175500,28747828000,217500,217500,217500,217500,0
|
|
20240226,175400,28747828000,217500,217500,217500,217500,0
|
|
20240226,175300,28747828000,217500,217500,217500,217500,0
|
|
20240226,175200,28747828000,217500,217500,217500,217500,0
|
|
20240226,175100,28747828000,217500,217500,217500,217500,0
|
|
20240226,175000,28747828000,217500,217500,217500,217500,0
|
|
20240226,174900,28747828000,217500,217500,217500,217500,0
|
|
20240226,174800,28747828000,217500,217500,217500,217500,0
|
|
20240226,174700,28747828000,217500,217500,217500,217500,0
|
|
20240226,174600,28747828000,217500,217500,217500,217500,0
|
|
20240226,174500,28747828000,217500,217500,217500,217500,0
|
|
20240226,174400,28747828000,217500,217500,217500,217500,0
|
|
20240226,174300,28747828000,217500,217500,217500,217500,0
|
|
20240226,174200,28747828000,217500,217500,217500,217500,5396
|
|
20240226,174100,28747828000,217500,217500,217500,217500,0
|
|
20240226,174000,28747828000,217500,217500,217500,217500,0
|
|
20240226,173900,28747828000,217500,217500,217500,217500,0
|
|
20240226,173800,28747828000,217500,217500,217500,217500,0
|
|
20240226,173700,28747828000,217500,217500,217500,217500,0
|
|
20240226,173600,28747828000,217500,217500,217500,217500,0
|
|
20240226,173500,28747828000,217500,217500,217500,217500,0
|
|
20240226,173400,28747828000,217500,217500,217500,217500,0
|
|
20240226,173300,28747828000,217500,217500,217500,217500,0
|
|
20240226,173200,28747828000,217500,217500,217500,217500,0
|
|
20240226,173100,28747828000,217500,217500,217500,217500,0
|
|
20240226,173000,28747828000,217500,217500,217500,217500,0
|
|
20240226,172900,28747828000,217500,217500,217500,217500,0
|
|
20240226,172800,28747828000,217500,217500,217500,217500,0
|
|
20240226,172700,28747828000,217500,217500,217500,217500,0
|
|
20240226,172600,28747828000,217500,217500,217500,217500,0
|
|
20240226,172500,28747828000,217500,217500,217500,217500,0
|
|
20240226,172400,28747828000,217500,217500,217500,217500,0
|
|
20240226,172300,28747828000,217500,217500,217500,217500,0
|
|
20240226,172200,28747828000,217500,217500,217500,217500,0
|
|
20240226,172100,28747828000,217500,217500,217500,217500,0
|
|
20240226,172000,28747828000,217500,217500,217500,217500,0
|
|
20240226,171900,28747828000,217500,217500,217500,217500,0
|
|
20240226,171800,28747828000,217500,217500,217500,217500,0
|
|
20240226,171700,28747828000,217500,217500,217500,217500,0
|
|
20240226,171600,28747828000,217500,217500,217500,217500,0
|
|
20240226,171500,28747828000,217500,217500,217500,217500,0
|
|
20240226,171400,28747828000,217500,217500,217500,217500,0
|
|
20240226,171300,28747828000,217500,217500,217500,217500,0
|
|
20240226,171200,28747828000,217500,217500,217500,217500,5396
|
|
20240226,171100,28747828000,217500,217500,217500,217500,0
|
|
20240226,171000,28747828000,217500,217500,217500,217500,0
|
|
20240226,170900,28747828000,217500,217500,217500,217500,0
|
|
20240226,170800,28747828000,217500,217500,217500,217500,0
|
|
20240226,170700,28747828000,217500,217500,217500,217500,0
|
|
20240226,170600,28747828000,217500,217500,217500,217500,0
|
|
20240226,170500,28747828000,217500,217500,217500,217500,0
|
|
20240226,170400,28747828000,217500,217500,217500,217500,0
|
|
20240226,170300,28747828000,217500,217500,217500,217500,0
|
|
20240226,170200,28747828000,217500,217500,217500,217500,0
|
|
20240226,170100,28747828000,217500,217500,217500,217500,0
|
|
20240226,170000,28747828000,217500,217500,217500,217500,0
|
|
20240226,165900,28747828000,217500,217500,217500,217500,0
|
|
20240226,165800,28747828000,217500,217500,217500,217500,0
|
|
20240226,165700,28747828000,217500,217500,217500,217500,0
|
|
20240226,165600,28747828000,217500,217500,217500,217500,0
|
|
20240226,165500,28747828000,217500,217500,217500,217500,0
|
|
20240226,165400,28747828000,217500,217500,217500,217500,0
|
|
20240226,165300,28747828000,217500,217500,217500,217500,0
|
|
20240226,165200,28747828000,217500,217500,217500,217500,0
|
|
20240226,165100,28747828000,217500,217500,217500,217500,0
|
|
20240226,165000,28747828000,217500,217500,217500,217500,0
|
|
20240226,164900,28747828000,217500,217500,217500,217500,0
|
|
20240226,164800,28747828000,217500,217500,217500,217500,0
|
|
20240226,164700,28747828000,217500,217500,217500,217500,0
|
|
20240226,164600,28747828000,217500,217500,217500,217500,0
|
|
20240226,164500,28747828000,217500,217500,217500,217500,0
|
|
20240226,164400,28747828000,217500,217500,217500,217500,0
|
|
20240226,164300,28747828000,217500,217500,217500,217500,0
|
|
20240226,164200,28747828000,217500,217500,217500,217500,5396
|
|
20240226,164100,28747828000,217500,217500,217500,217500,0
|
|
20240226,164000,28747828000,217500,217500,217500,217500,0
|
|
20240226,163900,28747828000,217500,217500,217500,217500,0
|
|
20240226,163800,28747828000,217500,217500,217500,217500,0
|
|
20240226,163700,28747828000,217500,217500,217500,217500,0
|
|
20240226,163600,28747828000,217500,217500,217500,217500,0
|
|
20240226,163500,28747828000,217500,217500,217500,217500,0
|
|
20240226,163400,28747828000,217500,217500,217500,217500,0
|
|
20240226,163300,28747828000,217500,217500,217500,217500,0
|
|
20240226,163200,28747828000,217500,217500,217500,217500,0
|
|
20240226,163100,28747828000,217500,217500,217500,217500,0
|
|
20240226,163000,28747828000,217500,217500,217500,217500,0
|
|
20240226,162900,28747828000,217500,217500,217500,217500,0
|
|
20240226,162800,28747828000,217500,217500,217500,217500,0
|
|
20240226,162700,28747828000,217500,217500,217500,217500,0
|
|
20240226,162600,28747828000,217500,217500,217500,217500,0
|
|
20240226,162500,28747828000,217500,217500,217500,217500,0
|
|
20240226,162400,28747828000,217500,217500,217500,217500,0
|
|
20240226,162300,28747828000,217500,217500,217500,217500,0
|
|
20240226,162200,28747828000,217500,217500,217500,217500,0
|
|
20240226,162100,28747828000,217500,217500,217500,217500,0
|
|
20240226,162000,28747828000,217500,217500,217500,217500,0
|
|
20240226,161900,28747828000,217500,217500,217500,217500,0
|
|
20240226,161800,28747828000,217500,217500,217500,217500,0
|
|
20240226,161700,28747828000,217500,217500,217500,217500,0
|
|
20240226,161600,28747828000,217500,217500,217500,217500,0
|
|
20240226,161500,28747828000,217500,217500,217500,217500,0
|
|
20240226,161400,28747828000,217500,217500,217500,217500,0
|
|
20240226,161300,28747828000,217500,217500,217500,217500,0
|
|
20240226,161200,28747828000,217500,217500,217500,217500,5396
|
|
20240226,161100,28747828000,217500,217500,217500,217500,0
|
|
20240226,161000,28747828000,217500,217500,217500,217500,0
|
|
20240226,160900,28747828000,217500,217500,217500,217500,0
|
|
20240226,160800,28747828000,217500,217500,217500,217500,0
|
|
20240226,160700,28747828000,217500,217500,217500,217500,0
|
|
20240226,160600,28747828000,217500,217500,217500,217500,0
|
|
20240226,160500,28747828000,217500,217500,217500,217500,0
|
|
20240226,160400,28747828000,217500,217500,217500,217500,0
|
|
20240226,160300,28747828000,217500,217500,217500,217500,0
|
|
20240226,160200,28747828000,217500,217500,217500,217500,0
|
|
20240226,160100,28747828000,217500,217500,217500,217500,0
|
|
20240226,160000,28747828000,217500,217500,217500,217500,0
|
|
20240226,155900,28747828000,217500,217500,217500,217500,0
|
|
20240226,155800,28747828000,217500,217500,217500,217500,0
|
|
20240226,155700,28747828000,217500,217500,217500,217500,0
|
|
20240226,155600,28747828000,217500,217500,217500,217500,0
|
|
20240226,155500,28747828000,217500,217500,217500,217500,0
|
|
20240226,155400,28747828000,217500,217500,217500,217500,0
|
|
20240226,155300,28747828000,217500,217500,217500,217500,0
|
|
20240226,155200,28747828000,217500,217500,217500,217500,0
|
|
20240226,155100,28747828000,217500,217500,217500,217500,0
|
|
20240226,155000,28747828000,217500,217500,217500,217500,0
|
|
20240226,154900,28747828000,217500,217500,217500,217500,0
|
|
20240226,154800,28747828000,217500,217500,217500,217500,0
|
|
20240226,154700,28747828000,217500,217500,217500,217500,0
|
|
20240226,154600,28747828000,217500,217500,217500,217500,0
|
|
20240226,154500,28747828000,217500,217500,217500,217500,0
|
|
20240226,154400,28747828000,217500,217500,217500,217500,0
|
|
20240226,154300,28747828000,217500,217500,217500,217500,0
|
|
20240226,154200,28747828000,217500,217500,217500,217500,5396
|
|
20240226,154100,28747828000,217500,217500,217500,217500,0
|
|
20240226,154000,28747828000,217500,217500,217500,217500,0
|
|
20240226,153900,28747828000,217500,217500,217500,217500,0
|
|
20240226,153800,28747828000,217500,217500,217500,217500,0
|
|
20240226,153700,28747828000,217500,217500,217500,217500,0
|
|
20240226,153600,28747828000,217500,217500,217500,217500,0
|
|
20240226,153500,28747828000,217500,217500,217500,217500,0
|
|
20240226,153400,28747828000,217500,217500,217500,217500,0
|
|
20240226,153300,28747828000,217500,217500,217500,217500,0
|
|
20240226,153200,28747828000,217500,217500,217500,217500,0
|
|
20240226,153100,28747828000,217500,217500,217500,217500,0
|
|
20240226,153000,28747828000,217500,217500,217500,217500,5396
|
|
20240226,152900,27574198000,217500,217500,217500,217500,0
|
|
20240226,152800,27574198000,217500,217500,217500,217500,0
|
|
20240226,152700,27574198000,217500,217500,217500,217500,0
|
|
20240226,152600,27574198000,217500,217500,217500,217500,0
|
|
20240226,152500,27574198000,217500,217500,217500,217500,0
|
|
20240226,152400,27574198000,217500,217500,217500,217500,0
|
|
20240226,152300,27574198000,217500,217500,217500,217500,0
|
|
20240226,152200,27574198000,217500,217500,217500,217500,0
|
|
20240226,152100,27574198000,217500,217500,217500,217500,0
|
|
20240226,152000,27574198000,217500,217500,217500,217500,0
|
|
20240226,151900,27574198000,217500,217500,217500,217000,1750
|
|
20240226,151800,27193745000,217500,217500,217500,217000,195
|
|
20240226,151700,27151362500,217500,217000,217500,217000,2095
|
|
20240226,151600,26695738000,217000,217000,217500,216500,1412
|
|
20240226,151500,26389325000,216500,217000,217000,216500,246
|
|
20240226,151400,26335958500,217000,217000,217000,216500,355
|
|
20240226,151300,26259080500,216500,216500,217000,216500,116
|
|
20240226,151200,26233926500,216500,217000,217000,216500,187
|
|
20240226,151100,26193387500,217000,217000,217000,216500,182
|
|
20240226,151000,26153913500,217000,216500,217000,216500,173
|
|
20240226,150900,26116391500,217000,217000,217000,216500,110
|
|
20240226,150800,26092534500,217000,217000,217000,216500,131
|
|
20240226,150700,26064132500,216500,217000,217000,216500,130
|
|
20240226,150600,26035952000,217000,216500,217000,216500,58
|
|
20240226,150500,26023378500,217000,217000,217500,216500,97
|
|
20240226,150400,26002320500,217500,217000,217500,216500,229
|
|
20240226,150300,25952639500,217000,217000,217000,216500,248
|
|
20240226,150200,25898836500,217000,217000,217000,216500,258
|
|
20240226,150100,25842893000,216500,217000,217000,216500,202
|
|
20240226,150000,25799063500,217000,217000,217000,216500,401
|
|
20240226,145900,25712076000,217000,217000,217000,216500,243
|
|
20240226,145800,25659411500,216500,216500,217000,216500,99
|
|
20240226,145700,25637964000,216500,217000,217000,216500,217
|
|
20240226,145600,25590967500,216500,216500,217000,216500,143
|
|
20240226,145500,25559993500,216500,216500,217000,216500,137
|
|
20240226,145400,25530325500,216500,217000,217000,216500,143
|
|
20240226,145300,25499340000,216500,217000,217000,216500,116
|
|
20240226,145200,25474191500,216500,217000,217000,216500,90
|
|
20240226,145100,25454697500,216500,217000,217000,216500,84
|
|
20240226,145000,25436482000,216500,216500,217000,216500,100
|
|
20240226,144900,25414817000,216500,216500,217000,216500,136
|
|
20240226,144800,25385321500,216500,216500,217000,216500,370
|
|
20240226,144700,25305180000,216500,216500,217000,216500,74
|
|
20240226,144600,25289158500,216500,217000,217500,216500,63
|
|
20240226,144500,25275488000,217000,216500,217500,216500,1369
|
|
20240226,144400,24977863500,216500,217000,217500,216500,262
|
|
20240226,144300,24921013500,217000,217000,217500,217000,32
|
|
20240226,144200,24914069000,217000,217000,217500,217000,218
|
|
20240226,144100,24866752500,217000,217000,217500,216500,441
|
|
20240226,144000,24770992500,216500,217000,217000,216500,90
|
|
20240226,143900,24751481000,216500,216500,217000,216500,54
|
|
20240226,143800,24739784000,216500,216500,217000,216500,171
|
|
20240226,143700,24702730000,216500,217000,217000,216500,114
|
|
20240226,143600,24677999500,217000,216500,217000,216500,73
|
|
20240226,143500,24662186500,216500,216500,217000,216500,100
|
|
20240226,143400,24640501500,216500,216500,217000,216500,372
|
|
20240226,143300,24559939000,216500,216500,217000,216500,98
|
|
20240226,143200,24538717000,216500,217000,217000,216500,146
|
|
20240226,143100,24507047000,216500,217000,217000,216500,133
|
|
20240226,143000,24478243500,216500,217000,217000,216500,236
|
|
20240226,142900,24427126000,217500,217000,217500,216500,100
|
|
20240226,142800,24405418500,217000,217000,217500,216500,752
|
|
20240226,142700,24242419000,216500,217000,217000,216500,86
|
|
20240226,142600,24223797000,216500,217000,217000,216500,63
|
|
20240226,142500,24210155500,217000,217000,217000,216500,154
|
|
20240226,142400,24176804500,217000,217000,217500,216500,141
|
|
20240226,142300,24146164500,217000,217500,217500,216500,2364
|
|
20240226,142200,23633381500,218000,217500,218000,217500,184
|
|
20240226,142100,23593349500,217500,217500,218000,217500,48
|
|
20240226,142000,23582900500,217500,217500,218000,217500,156
|
|
20240226,141900,23548928000,218000,217500,218000,217500,96
|
|
20240226,141800,23528017000,217500,218000,218000,217500,101
|
|
20240226,141700,23506023000,218000,217500,218000,217500,180
|
|
20240226,141600,23466799500,217500,218000,218000,217500,562
|
|
20240226,141500,23344311500,218000,218000,218000,217500,44
|
|
20240226,141400,23334737500,218000,217000,218000,217000,1300
|
|
20240226,141300,23052264500,217000,217000,217500,217000,81
|
|
20240226,141200,23034672000,217500,217500,217500,217000,62
|
|
20240226,141100,23021213000,217000,217500,217500,217000,111
|
|
20240226,141000,22997105500,217000,217500,217500,217000,104
|
|
20240226,140900,22974520000,217500,217000,217500,217000,118
|
|
20240226,140800,22948904500,217000,217000,217500,217000,67
|
|
20240226,140700,22934360000,217000,217500,217500,217000,129
|
|
20240226,140600,22906333500,217000,217000,217500,217000,63
|
|
20240226,140500,22892657000,217000,217500,217500,217000,65
|
|
20240226,140400,22878540000,217000,217500,217500,217000,195
|
|
20240226,140300,22836191000,217500,217500,217500,217000,56
|
|
20240226,140200,22824027000,217000,217000,217500,216500,5405
|
|
20240226,140100,21652746500,217000,217000,217500,217000,74
|
|
20240226,140000,21636682000,217000,217000,217500,217000,68
|
|
20240226,135900,21621908000,217000,217500,217500,217000,441
|
|
20240226,135800,21526209500,217500,217500,218000,217000,357
|
|
20240226,135700,21448642000,217500,217500,217500,217000,162
|
|
20240226,135600,21413424500,217000,217000,217500,217000,164
|
|
20240226,135500,21377783000,217500,217000,217500,217000,58
|
|
20240226,135400,21365178000,217000,217000,217500,217000,233
|
|
20240226,135300,21314590500,217000,217500,217500,217000,105
|
|
20240226,135200,21291801000,217000,217000,217500,217000,61
|
|
20240226,135100,21278560000,217000,217000,217500,217000,93
|
|
20240226,135000,21258338500,217500,217000,217500,217000,309
|
|
20240226,134900,21191145000,217000,217000,217500,217000,66
|
|
20240226,134800,21176818500,217000,217000,217500,217000,47
|
|
20240226,134700,21166609000,217000,217500,217500,217000,113
|
|
20240226,134600,21142052000,217500,217500,218000,217000,309
|
|
20240226,134500,21074986000,217500,217500,218000,217000,163
|
|
20240226,134400,21039568500,217000,217500,217500,217000,64
|
|
20240226,134300,21025655000,217000,217500,217500,217000,73
|
|
20240226,134200,21009785000,217000,217500,217500,217000,122
|
|
20240226,134100,20983255500,217500,217500,218000,217500,316
|
|
20240226,134000,20914525000,217500,217500,218500,217000,2025
|
|
20240226,133900,20472959500,217500,217500,217500,217000,252
|
|
20240226,133800,20418236000,217000,217000,217500,217000,26
|
|
20240226,133700,20412593000,217000,217500,218000,217000,273
|
|
20240226,133600,20353249500,217500,217500,218000,217500,134
|
|
20240226,133500,20324100500,217500,217000,218000,217000,231
|
|
20240226,133400,20273859500,217500,218000,218500,217000,2991
|
|
20240226,133300,19623183500,218000,218500,218500,218000,404
|
|
20240226,133200,19535110000,218000,218500,218500,218000,82
|
|
20240226,133100,19517225500,218500,218500,218500,218000,92
|
|
20240226,133000,19497134500,218000,218500,218500,218000,113
|
|
20240226,132900,19472480000,218500,219000,219000,218000,524
|
|
20240226,132800,19357973500,219000,218000,219000,217500,4174
|
|
20240226,132700,18446829500,217500,218000,218000,217500,71
|
|
20240226,132600,18431380500,217500,218000,218000,217500,59
|
|
20240226,132500,18418540500,218000,217500,218000,217500,174
|
|
20240226,132400,18380677000,217500,218000,218000,217500,118
|
|
20240226,132300,18354981500,217500,217500,218000,217500,68
|
|
20240226,132200,18340182000,218000,217500,218000,217500,43
|
|
20240226,132100,18330825500,218000,217500,218000,217500,115
|
|
20240226,132000,18305778500,217500,218000,218000,217500,101
|
|
20240226,131900,18283799500,217500,218000,218000,217500,18
|
|
20240226,131800,18279883000,218000,217500,218000,217500,445
|
|
20240226,131700,18182921500,217500,218000,218000,217500,273
|
|
20240226,131600,18123538000,218000,218000,218000,217500,93
|
|
20240226,131500,18103307500,217500,217500,218000,217500,83
|
|
20240226,131400,18085248500,217500,217500,218000,217500,80
|
|
20240226,131300,18067830000,217500,218000,218000,217500,78
|
|
20240226,131200,18050864000,217500,217500,217500,217000,420
|
|
20240226,131100,17959550500,217000,217000,217500,217000,143
|
|
20240226,131000,17928509000,217000,217000,217500,217000,49
|
|
20240226,130900,17917874500,217500,217500,217500,217000,119
|
|
20240226,130800,17892020500,217000,217000,217500,217000,280
|
|
20240226,130700,17831231500,217000,217000,217500,217000,50
|
|
20240226,130600,17820377500,217000,217500,217500,217000,140
|
|
20240226,130500,17789987500,217000,218000,218000,217000,831
|
|
20240226,130400,17609193000,218000,217500,218000,217500,192
|
|
20240226,130300,17567432000,217500,217500,218000,217500,190
|
|
20240226,130200,17526094000,217500,218000,218000,217500,68
|
|
20240226,130100,17511288500,217500,217500,218000,217500,116
|
|
20240226,130000,17486054000,218000,217500,218000,217500,71
|
|
20240226,125900,17470597000,217500,217500,218000,217500,134
|
|
20240226,125800,17441451500,218000,217500,218000,217500,92
|
|
20240226,125700,17421400500,217500,217500,218000,217500,347
|
|
20240226,125600,17345889500,217500,217500,218000,217500,77
|
|
20240226,125500,17329134500,218000,218000,218000,217500,147
|
|
20240226,125400,17297159500,218000,217500,218000,217500,197
|
|
20240226,125300,17254301500,217500,217500,218000,217500,43
|
|
20240226,125200,17244947000,217500,217500,218000,217500,209
|
|
20240226,125100,17199468000,217500,218000,218000,217500,161
|
|
20240226,125000,17164436500,218000,217500,218000,217500,67
|
|
20240226,124900,17149852500,217500,217500,218000,217500,134
|
|
20240226,124800,17120676500,218000,217500,218000,217500,432
|
|
20240226,124700,17026710000,217500,217500,218000,217500,99
|
|
20240226,124600,17005163000,217500,218000,218000,217500,24
|
|
20240226,124500,16999932000,218000,217500,218000,217500,138
|
|
20240226,124400,16969895500,217500,217500,218000,217500,107
|
|
20240226,124300,16946599000,217500,217500,218000,217500,37
|
|
20240226,124200,16938545500,217500,217500,218000,217500,64
|
|
20240226,124100,16924621500,218000,218000,218000,217500,52
|
|
20240226,124000,16913294000,217500,218000,218000,217500,112
|
|
20240226,123900,16888891000,217500,218000,218500,217500,170
|
|
20240226,123800,16851842500,218500,218000,218500,218000,396
|
|
20240226,123700,16765507500,218000,218500,218500,218000,210
|
|
20240226,123600,16719680000,218000,218500,218500,218000,30
|
|
20240226,123500,16713134000,218500,219000,219000,218000,781
|
|
20240226,123400,16542551000,218500,219000,219000,218500,171
|
|
20240226,123300,16505170000,218500,219000,219000,218500,172
|
|
20240226,123200,16467562000,219000,218500,219000,218500,210
|
|
20240226,123100,16421665000,218500,218000,218500,218000,442
|
|
20240226,123000,16325098000,218500,218000,218500,218000,679
|
|
20240226,122900,16176758000,218500,218500,218500,218000,136
|
|
20240226,122800,16147054000,218000,218000,218500,218000,368
|
|
20240226,122700,16066659000,218000,218500,218500,218000,75
|
|
20240226,122600,16050305500,218000,218000,218500,218000,197
|
|
20240226,122500,16007307000,218500,218500,218500,218000,161
|
|
20240226,122400,15972157000,218500,218500,218500,218000,27
|
|
20240226,122300,15966265500,218000,218000,218500,217500,462
|
|
20240226,122200,15865553000,218000,217500,218000,217500,551
|
|
20240226,122100,15745475000,217500,218000,218000,217500,63
|
|
20240226,122000,15731750500,217500,217500,218000,217500,91
|
|
20240226,121900,15711950500,217500,217500,218000,217500,90
|
|
20240226,121800,15692349500,217500,217500,218000,217500,79
|
|
20240226,121700,15675161000,218000,217500,218000,217500,75
|
|
20240226,121600,15658822000,217500,217000,217500,217000,448
|
|
20240226,121500,15561399500,217000,217500,217500,217000,42
|
|
20240226,121400,15552284500,217500,217000,217500,217000,123
|
|
20240226,121300,15525555500,217500,217000,217500,217000,104
|
|
20240226,121200,15502986500,217000,217500,217500,217000,53
|
|
20240226,121100,15491471500,217500,217500,217500,217000,152
|
|
20240226,121000,15458421500,217500,217000,217500,217000,89
|
|
20240226,120900,15439102500,217000,217500,217500,217000,110
|
|
20240226,120800,15415184500,217000,217000,217500,217000,110
|
|
20240226,120700,15391312000,217500,217500,218000,217000,68
|
|
20240226,120600,15376527000,217500,217500,218000,217500,193
|
|
20240226,120500,15334539500,217500,218000,218500,217500,1017
|
|
20240226,120400,15112846000,218000,218000,218500,218000,705
|
|
20240226,120300,14959152000,218500,218500,218500,218000,386
|
|
20240226,120200,14874866500,218500,218500,218500,218000,206
|
|
20240226,120100,14829921000,218500,218500,218500,218000,690
|
|
20240226,120000,14679205000,218500,218000,218500,218000,611
|
|
20240226,115900,14545714000,218500,218000,218500,218000,1097
|
|
20240226,115800,14306530000,218000,218000,218000,217500,524
|
|
20240226,115700,14192342000,218000,218000,218000,217500,47
|
|
20240226,115600,14182106000,218000,218000,218000,217500,95
|
|
20240226,115500,14161411500,217500,218000,218000,217500,132
|
|
20240226,115400,14132650500,218000,218000,218000,217500,37
|
|
20240226,115300,14124592000,217500,217500,218000,217500,204
|
|
20240226,115200,14080221000,217500,217500,217500,217000,1167
|
|
20240226,115100,13826401000,217000,217000,217500,217000,94
|
|
20240226,115000,13805980000,217500,217500,217500,217000,124
|
|
20240226,114900,13779028500,217000,217500,217500,217000,773
|
|
20240226,114800,13610952000,217500,216500,217500,216500,1932
|
|
20240226,114700,13191682500,216500,217000,217000,216500,19
|
|
20240226,114600,13187561500,217000,216500,217000,216500,153
|
|
20240226,114500,13154381000,216500,217000,217000,216500,59
|
|
20240226,114400,13141606000,217000,216500,217000,216500,99
|
|
20240226,114300,13120159500,217000,216500,217000,216500,125
|
|
20240226,114200,13093050500,216500,216500,217000,216500,104
|
|
20240226,114100,13070512500,216500,217000,217000,216500,72
|
|
20240226,114000,13054914500,217000,216500,217000,216500,122
|
|
20240226,113900,13028485000,216500,217000,217000,216500,264
|
|
20240226,113800,12971328000,216500,217000,217000,216500,132
|
|
20240226,113700,12942741000,217000,216500,217000,216000,980
|
|
20240226,113600,12730572000,216500,216000,216500,216000,83
|
|
20240226,113500,12712615500,216500,216500,216500,216000,68
|
|
20240226,113400,12697909500,216000,216500,216500,216000,240
|
|
20240226,113300,12645986500,216500,216000,216500,216000,61
|
|
20240226,113200,12632796000,216000,216500,216500,216000,235
|
|
20240226,113100,12581945000,216500,216500,216500,216000,84
|
|
20240226,113000,12563777000,216500,216000,216500,216000,73
|
|
20240226,112900,12547999500,216500,216000,216500,216000,209
|
|
20240226,112800,12502825000,216000,216000,216500,216000,77
|
|
20240226,112700,12486162500,216500,216000,216500,216000,212
|
|
20240226,112600,12440284000,216000,216500,216500,216000,80
|
|
20240226,112500,12422977500,216000,216500,216500,216000,197
|
|
20240226,112400,12380357500,216000,216500,216500,216000,239
|
|
20240226,112300,12328640500,216500,216000,216500,216000,61
|
|
20240226,112200,12315450000,216000,217000,217000,216000,979
|
|
20240226,112100,12103519000,217000,217000,217000,216500,53
|
|
20240226,112000,12092041000,216500,217000,217000,216500,100
|
|
20240226,111900,12070378000,217000,216500,217000,216500,46
|
|
20240226,111800,12060408500,217000,216500,217000,216500,31
|
|
20240226,111700,12053694000,217000,217000,217000,216500,69
|
|
20240226,111600,12038736500,216500,216500,217000,216500,459
|
|
20240226,111500,11939357500,216500,216500,216500,216000,1027
|
|
20240226,111400,11717038000,216000,216000,216500,216000,67
|
|
20240226,111300,11702550000,216000,216500,216500,216000,87
|
|
20240226,111200,11683751500,216500,216000,216500,216000,273
|
|
20240226,111100,11624756000,216500,216000,216500,216000,87
|
|
20240226,111000,11605959500,216000,216000,216500,216000,131
|
|
20240226,110900,11577660000,216000,216000,216500,216000,148
|
|
20240226,110800,11545682000,216000,216000,216500,216000,55
|
|
20240226,110700,11533799500,216000,216000,216500,216000,282
|
|
20240226,110600,11472883500,216000,215500,216000,215500,261
|
|
20240226,110500,11416517000,215500,215500,216000,215000,717
|
|
20240226,110400,11262005000,216000,215500,216000,215500,619
|
|
20240226,110300,11128606000,216000,216000,216000,215500,70
|
|
20240226,110200,11113505500,216000,216000,216000,215500,48
|
|
20240226,110100,11103149000,216000,216000,216500,215500,343
|
|
20240226,110000,11029062000,216000,216000,216500,216000,154
|
|
20240226,105900,10995786500,216000,216000,216500,216000,95
|
|
20240226,105800,10975261500,216000,216000,216500,216000,59
|
|
20240226,105700,10962517000,216500,216000,216500,216000,139
|
|
20240226,105600,10932482000,216000,216500,216500,216000,129
|
|
20240226,105500,10904612000,216000,216500,216500,216000,129
|
|
20240226,105400,10876741000,216000,216000,216500,216000,116
|
|
20240226,105300,10851630000,216500,216000,216500,216000,314
|
|
20240226,105200,10783796500,216000,216000,216000,215500,75
|
|
20240226,105100,10767611000,216000,215500,216000,215500,127
|
|
20240226,105000,10740207000,216000,215500,216000,215500,32
|
|
20240226,104900,10733302000,215500,215500,216000,215500,50
|
|
20240226,104800,10722515500,215500,216000,216000,215500,48
|
|
20240226,104700,10712160000,216000,216000,216000,215500,60
|
|
20240226,104600,10699210500,215500,215500,216000,215500,177
|
|
20240226,104500,10661040000,215500,216000,216000,215500,107
|
|
20240226,104400,10637930500,216000,216000,216000,215500,25
|
|
20240226,104300,10632532000,215500,216500,217000,215500,588
|
|
20240226,104200,10505379500,216500,216500,217000,216000,785
|
|
20240226,104100,10335427500,216000,216500,216500,216000,590
|
|
20240226,104000,10207795000,216500,216000,216500,216000,37
|
|
20240226,103900,10199795000,216000,216000,216500,216000,82
|
|
20240226,103800,10182079000,216500,216500,216500,216000,61
|
|
20240226,103700,10168886000,216500,215500,216500,215500,636
|
|
20240226,103600,10031511500,216000,216000,216000,215500,106
|
|
20240226,103500,10008650000,216000,216000,216000,215500,183
|
|
20240226,103400,9969124000,216000,215500,216000,215500,75
|
|
20240226,103300,9952950000,215500,215500,216000,215500,15
|
|
20240226,103200,9949717000,215500,215500,216000,215500,29
|
|
20240226,103100,9943461500,215500,216000,216000,215500,63
|
|
20240226,103000,9929876000,216000,215000,216000,215000,94
|
|
20240226,102900,9909620000,215000,215000,216000,215000,378
|
|
20240226,102800,9828167000,215000,215000,215000,214500,243
|
|
20240226,102700,9775934000,215000,214000,215000,214000,746
|
|
20240226,102600,9616151500,213500,213500,214000,213500,91
|
|
20240226,102500,9596709500,213500,214000,214000,213500,39
|
|
20240226,102400,9588379000,213500,214000,214000,213500,57
|
|
20240226,102300,9576201000,214000,213500,214000,213500,98
|
|
20240226,102200,9555268500,213500,213500,213500,213500,120
|
|
20240226,102100,9529648500,213500,214000,214000,213500,47
|
|
20240226,102000,9519604500,214000,213000,214000,213000,626
|
|
20240226,101900,9386025500,212500,213000,213500,212500,422
|
|
20240226,101800,9296147000,213500,213000,213500,212500,373
|
|
20240226,101700,9216668000,212500,213000,213000,212500,930
|
|
20240226,101600,9018601000,213000,213500,213500,213000,59
|
|
20240226,101500,9006018000,213500,213000,213500,213000,80
|
|
20240226,101400,8988968500,213500,213000,213500,212500,378
|
|
20240226,101300,8908460000,212500,212500,213000,212500,177
|
|
20240226,101200,8870839500,212500,212500,213000,212500,107
|
|
20240226,101100,8848084500,212500,212500,213000,212500,617
|
|
20240226,101000,8716961500,213000,212500,213000,212000,365
|
|
20240226,100900,8639383500,212000,213000,213000,212000,1300
|
|
20240226,100800,8363150000,213000,213000,213500,212500,383
|
|
20240226,100700,8281599500,213000,213500,213500,213000,1135
|
|
20240226,100600,8039825500,213500,214000,214000,213000,1467
|
|
20240226,100500,7726672500,214000,214000,214000,213500,157
|
|
20240226,100400,7693100000,214000,214000,214000,213500,165
|
|
20240226,100300,7657852500,213500,214000,214000,213500,207
|
|
20240226,100200,7613570500,213500,214000,214500,213500,447
|
|
20240226,100100,7517965000,214000,213500,214000,213500,81
|
|
20240226,100000,7500654000,214000,214500,214500,214000,477
|
|
20240226,095900,7398569000,214000,214000,214500,214000,927
|
|
20240226,095800,7200190000,214500,214500,215000,214000,465
|
|
20240226,095700,7100496000,214500,214500,215000,214000,99
|
|
20240226,095600,7079260000,214000,214500,214500,214000,1208
|
|
20240226,095500,6820484000,214500,215000,215000,214500,497
|
|
20240226,095400,6713708500,215000,215000,215500,214500,1373
|
|
20240226,095300,6418488000,215000,216000,216000,215000,87
|
|
20240226,095200,6399747000,215000,217000,217000,215000,3698
|
|
20240226,095100,5601482000,216500,216500,217000,216500,360
|
|
20240226,095000,5523539500,216500,217000,217000,216500,111
|
|
20240226,094900,5499469000,216500,217000,217000,216500,108
|
|
20240226,094800,5476047500,217000,217000,217000,216500,153
|
|
20240226,094700,5442871000,217000,217000,217500,216500,350
|
|
20240226,094600,5367026500,217000,217000,217500,217000,268
|
|
20240226,094500,5308864000,216500,216500,217000,216500,248
|
|
20240226,094400,5255128000,216500,217000,217000,216500,69
|
|
20240226,094300,5240160000,217000,216500,217000,216500,383
|
|
20240226,094200,5157185000,216500,216500,217000,216500,710
|
|
20240226,094100,5003397500,216500,217000,217000,216500,49
|
|
20240226,094000,4992772000,216500,217000,217500,216500,553
|
|
20240226,093900,4872828500,217000,217500,217500,217000,424
|
|
20240226,093800,4780804000,217500,217500,218000,217000,389
|
|
20240226,093700,4696196000,217500,218000,218000,217000,660
|
|
20240226,093600,4552650000,218000,218000,218500,217000,622
|
|
20240226,093500,4416970500,217500,217000,217500,217000,221
|
|
20240226,093400,4368910500,217500,218000,218000,217000,312
|
|
20240226,093300,4300998500,218000,218500,218500,217500,367
|
|
20240226,093200,4221024000,218500,218500,219000,217500,1082
|
|
20240226,093100,3984726000,218500,218000,218500,218000,382
|
|
20240226,093000,3901417500,218000,217000,218000,217000,1450
|
|
20240226,092900,3585713500,217500,216500,217500,216500,940
|
|
20240226,092800,3381739000,217000,216500,217000,216500,176
|
|
20240226,092700,3343616500,216500,216500,217000,216500,220
|
|
20240226,092600,3295981000,216500,217000,217000,216000,636
|
|
20240226,092500,3158468000,217000,216500,217000,216000,148
|
|
20240226,092400,3126424000,216500,217000,217000,216500,440
|
|
20240226,092300,3031130500,217000,216500,217000,216500,616
|
|
20240226,092200,2897538000,216500,216500,217000,216000,108
|
|
20240226,092100,2874146000,217000,216000,217000,216000,804
|
|
20240226,092000,2700010500,216000,216500,216500,216000,626
|
|
20240226,091900,2564791000,216500,216000,216500,216000,309
|
|
20240226,091800,2498006000,216000,216500,216500,215500,1556
|
|
20240226,091700,2162424500,216000,216500,216500,216000,62
|
|
20240226,091600,2149017500,216500,217000,217000,216000,810
|
|
20240226,091500,1973697000,217000,216500,217000,216500,171
|
|
20240226,091400,1936629500,217000,217500,217500,216500,533
|
|
20240226,091300,1820999500,217000,217500,217500,217000,253
|
|
20240226,091200,1766076000,217000,217500,217500,217000,296
|
|
20240226,091100,1701713500,217500,217000,217500,216500,297
|
|
20240226,091000,1637272000,217500,217000,217500,217000,395
|
|
20240226,090900,1551375000,217500,217000,217500,216500,1644
|
|
20240226,090800,1194485000,217000,216500,217000,216000,171
|
|
20240226,090700,1157482000,216000,217000,217000,216000,939
|
|
20240226,090600,954189000,216500,217000,217000,216500,187
|
|
20240226,090500,913629000,216500,217000,217500,216500,460
|
|
20240226,090400,813737000,217500,217500,217500,217000,230
|
|
20240226,090300,763798500,217500,216500,217500,216500,581
|
|
20240226,090200,637722500,217000,217500,217500,216500,422
|
|
20240226,090100,546181500,216500,216500,217500,216000,634
|
|
20240226,090000,408735500,216500,217500,217500,216000,1828
|