736 lines
43 KiB
CSV
736 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,211300,112486861500,202000,202000,202000,202000,12123
|
|
20240227,211200,112486861500,202000,202000,202000,202000,0
|
|
20240227,211100,112486861500,202000,202000,202000,202000,0
|
|
20240227,211000,112486861500,202000,202000,202000,202000,0
|
|
20240227,210900,112486861500,202000,202000,202000,202000,0
|
|
20240227,210800,112486861500,202000,202000,202000,202000,0
|
|
20240227,210700,112486861500,202000,202000,202000,202000,0
|
|
20240227,210600,112486861500,202000,202000,202000,202000,0
|
|
20240227,210500,112486861500,202000,202000,202000,202000,0
|
|
20240227,210400,112486861500,202000,202000,202000,202000,0
|
|
20240227,210300,112486861500,202000,202000,202000,202000,0
|
|
20240227,210200,112486861500,202000,202000,202000,202000,0
|
|
20240227,210100,112486861500,202000,202000,202000,202000,0
|
|
20240227,210000,112486861500,202000,202000,202000,202000,0
|
|
20240227,205900,112486861500,202000,202000,202000,202000,0
|
|
20240227,205800,112486861500,202000,202000,202000,202000,0
|
|
20240227,205700,112486861500,202000,202000,202000,202000,0
|
|
20240227,205600,112486861500,202000,202000,202000,202000,0
|
|
20240227,205500,112486861500,202000,202000,202000,202000,0
|
|
20240227,205400,112486861500,202000,202000,202000,202000,0
|
|
20240227,205300,112486861500,202000,202000,202000,202000,0
|
|
20240227,205200,112486861500,202000,202000,202000,202000,0
|
|
20240227,205100,112486861500,202000,202000,202000,202000,0
|
|
20240227,205000,112486861500,202000,202000,202000,202000,0
|
|
20240227,204900,112486861500,202000,202000,202000,202000,0
|
|
20240227,204800,112486861500,202000,202000,202000,202000,0
|
|
20240227,204700,112486861500,202000,202000,202000,202000,0
|
|
20240227,204600,112486861500,202000,202000,202000,202000,0
|
|
20240227,204500,112486861500,202000,202000,202000,202000,0
|
|
20240227,204400,112486861500,202000,202000,202000,202000,0
|
|
20240227,204300,112486861500,202000,202000,202000,202000,12123
|
|
20240227,204200,112486861500,202000,202000,202000,202000,0
|
|
20240227,204100,112486861500,202000,202000,202000,202000,0
|
|
20240227,204000,112486861500,202000,202000,202000,202000,0
|
|
20240227,203900,112486861500,202000,202000,202000,202000,0
|
|
20240227,203800,112486861500,202000,202000,202000,202000,0
|
|
20240227,203700,112486861500,202000,202000,202000,202000,0
|
|
20240227,203600,112486861500,202000,202000,202000,202000,0
|
|
20240227,203500,112486861500,202000,202000,202000,202000,0
|
|
20240227,203400,112486861500,202000,202000,202000,202000,0
|
|
20240227,203300,112486861500,202000,202000,202000,202000,0
|
|
20240227,203200,112486861500,202000,202000,202000,202000,0
|
|
20240227,203100,112486861500,202000,202000,202000,202000,0
|
|
20240227,203000,112486861500,202000,202000,202000,202000,0
|
|
20240227,202900,112486861500,202000,202000,202000,202000,0
|
|
20240227,202800,112486861500,202000,202000,202000,202000,0
|
|
20240227,202700,112486861500,202000,202000,202000,202000,0
|
|
20240227,202600,112486861500,202000,202000,202000,202000,0
|
|
20240227,202500,112486861500,202000,202000,202000,202000,0
|
|
20240227,202400,112486861500,202000,202000,202000,202000,0
|
|
20240227,202300,112486861500,202000,202000,202000,202000,0
|
|
20240227,202200,112486861500,202000,202000,202000,202000,0
|
|
20240227,202100,112486861500,202000,202000,202000,202000,0
|
|
20240227,202000,112486861500,202000,202000,202000,202000,0
|
|
20240227,201900,112486861500,202000,202000,202000,202000,0
|
|
20240227,201800,112486861500,202000,202000,202000,202000,0
|
|
20240227,201700,112486861500,202000,202000,202000,202000,0
|
|
20240227,201600,112486861500,202000,202000,202000,202000,0
|
|
20240227,201500,112486861500,202000,202000,202000,202000,0
|
|
20240227,201400,112486861500,202000,202000,202000,202000,0
|
|
20240227,201300,112486861500,202000,202000,202000,202000,12123
|
|
20240227,201200,112486861500,202000,202000,202000,202000,0
|
|
20240227,201100,112486861500,202000,202000,202000,202000,0
|
|
20240227,201000,112486861500,202000,202000,202000,202000,0
|
|
20240227,200900,112486861500,202000,202000,202000,202000,0
|
|
20240227,200800,112486861500,202000,202000,202000,202000,0
|
|
20240227,200700,112486861500,202000,202000,202000,202000,0
|
|
20240227,200600,112486861500,202000,202000,202000,202000,0
|
|
20240227,200500,112486861500,202000,202000,202000,202000,0
|
|
20240227,200400,112486861500,202000,202000,202000,202000,0
|
|
20240227,200300,112486861500,202000,202000,202000,202000,0
|
|
20240227,200200,112486861500,202000,202000,202000,202000,0
|
|
20240227,200100,112486861500,202000,202000,202000,202000,0
|
|
20240227,200000,112486861500,202000,202000,202000,202000,0
|
|
20240227,195900,112486861500,202000,202000,202000,202000,0
|
|
20240227,195800,112486861500,202000,202000,202000,202000,0
|
|
20240227,195700,112486861500,202000,202000,202000,202000,0
|
|
20240227,195600,112486861500,202000,202000,202000,202000,0
|
|
20240227,195500,112486861500,202000,202000,202000,202000,0
|
|
20240227,195400,112486861500,202000,202000,202000,202000,0
|
|
20240227,195300,112486861500,202000,202000,202000,202000,0
|
|
20240227,195200,112486861500,202000,202000,202000,202000,0
|
|
20240227,195100,112486861500,202000,202000,202000,202000,0
|
|
20240227,195000,112486861500,202000,202000,202000,202000,0
|
|
20240227,194900,112486861500,202000,202000,202000,202000,0
|
|
20240227,194800,112486861500,202000,202000,202000,202000,0
|
|
20240227,194700,112486861500,202000,202000,202000,202000,0
|
|
20240227,194600,112486861500,202000,202000,202000,202000,0
|
|
20240227,194500,112486861500,202000,202000,202000,202000,0
|
|
20240227,194400,112486861500,202000,202000,202000,202000,0
|
|
20240227,194300,112486861500,202000,202000,202000,202000,12123
|
|
20240227,194200,112486861500,202000,202000,202000,202000,0
|
|
20240227,194100,112486861500,202000,202000,202000,202000,0
|
|
20240227,194000,112486861500,202000,202000,202000,202000,0
|
|
20240227,193900,112486861500,202000,202000,202000,202000,0
|
|
20240227,193800,112486861500,202000,202000,202000,202000,0
|
|
20240227,193700,112486861500,202000,202000,202000,202000,0
|
|
20240227,193600,112486861500,202000,202000,202000,202000,0
|
|
20240227,193500,112486861500,202000,202000,202000,202000,0
|
|
20240227,193400,112486861500,202000,202000,202000,202000,0
|
|
20240227,193300,112486861500,202000,202000,202000,202000,0
|
|
20240227,193200,112486861500,202000,202000,202000,202000,0
|
|
20240227,193100,112486861500,202000,202000,202000,202000,0
|
|
20240227,193000,112486861500,202000,202000,202000,202000,0
|
|
20240227,192900,112486861500,202000,202000,202000,202000,0
|
|
20240227,192800,112486861500,202000,202000,202000,202000,0
|
|
20240227,192700,112486861500,202000,202000,202000,202000,0
|
|
20240227,192600,112486861500,202000,202000,202000,202000,0
|
|
20240227,192500,112486861500,202000,202000,202000,202000,0
|
|
20240227,192400,112486861500,202000,202000,202000,202000,0
|
|
20240227,192300,112486861500,202000,202000,202000,202000,0
|
|
20240227,192200,112486861500,202000,202000,202000,202000,0
|
|
20240227,192100,112486861500,202000,202000,202000,202000,0
|
|
20240227,192000,112486861500,202000,202000,202000,202000,0
|
|
20240227,191900,112486861500,202000,202000,202000,202000,0
|
|
20240227,191800,112486861500,202000,202000,202000,202000,0
|
|
20240227,191700,112486861500,202000,202000,202000,202000,0
|
|
20240227,191600,112486861500,202000,202000,202000,202000,0
|
|
20240227,191500,112486861500,202000,202000,202000,202000,0
|
|
20240227,191400,112486861500,202000,202000,202000,202000,0
|
|
20240227,191300,112486861500,202000,202000,202000,202000,12123
|
|
20240227,191200,112486861500,202000,202000,202000,202000,0
|
|
20240227,191100,112486861500,202000,202000,202000,202000,0
|
|
20240227,191000,112486861500,202000,202000,202000,202000,0
|
|
20240227,190900,112486861500,202000,202000,202000,202000,0
|
|
20240227,190800,112486861500,202000,202000,202000,202000,0
|
|
20240227,190700,112486861500,202000,202000,202000,202000,0
|
|
20240227,190600,112486861500,202000,202000,202000,202000,0
|
|
20240227,190500,112486861500,202000,202000,202000,202000,0
|
|
20240227,190400,112486861500,202000,202000,202000,202000,0
|
|
20240227,190300,112486861500,202000,202000,202000,202000,0
|
|
20240227,190200,112486861500,202000,202000,202000,202000,0
|
|
20240227,190100,112486861500,202000,202000,202000,202000,0
|
|
20240227,190000,112486861500,202000,202000,202000,202000,0
|
|
20240227,185900,112486861500,202000,202000,202000,202000,0
|
|
20240227,185800,112486861500,202000,202000,202000,202000,0
|
|
20240227,185700,112486861500,202000,202000,202000,202000,0
|
|
20240227,185600,112486861500,202000,202000,202000,202000,0
|
|
20240227,185500,112486861500,202000,202000,202000,202000,0
|
|
20240227,185400,112486861500,202000,202000,202000,202000,0
|
|
20240227,185300,112486861500,202000,202000,202000,202000,0
|
|
20240227,185200,112486861500,202000,202000,202000,202000,0
|
|
20240227,185100,112486861500,202000,202000,202000,202000,0
|
|
20240227,185000,112486861500,202000,202000,202000,202000,0
|
|
20240227,184900,112486861500,202000,202000,202000,202000,0
|
|
20240227,184800,112486861500,202000,202000,202000,202000,0
|
|
20240227,184700,112486861500,202000,202000,202000,202000,0
|
|
20240227,184600,112486861500,202000,202000,202000,202000,0
|
|
20240227,184500,112486861500,202000,202000,202000,202000,0
|
|
20240227,184400,112486861500,202000,202000,202000,202000,0
|
|
20240227,184300,112486861500,202000,202000,202000,202000,12123
|
|
20240227,184200,112486861500,202000,202000,202000,202000,0
|
|
20240227,184100,112486861500,202000,202000,202000,202000,0
|
|
20240227,184000,112486861500,202000,202000,202000,202000,0
|
|
20240227,183900,112486861500,202000,202000,202000,202000,0
|
|
20240227,183800,112486861500,202000,202000,202000,202000,0
|
|
20240227,183700,112486861500,202000,202000,202000,202000,0
|
|
20240227,183600,112486861500,202000,202000,202000,202000,0
|
|
20240227,183500,112486861500,202000,202000,202000,202000,0
|
|
20240227,183400,112486861500,202000,202000,202000,202000,0
|
|
20240227,183300,112486861500,202000,202000,202000,202000,0
|
|
20240227,183200,112486861500,202000,202000,202000,202000,0
|
|
20240227,183100,112486861500,202000,202000,202000,202000,0
|
|
20240227,183000,112486861500,202000,202000,202000,202000,0
|
|
20240227,182900,112486861500,202000,202000,202000,202000,0
|
|
20240227,182800,112486861500,202000,202000,202000,202000,0
|
|
20240227,182700,112486861500,202000,202000,202000,202000,0
|
|
20240227,182600,112486861500,202000,202000,202000,202000,0
|
|
20240227,182500,112486861500,202000,202000,202000,202000,0
|
|
20240227,182400,112486861500,202000,202000,202000,202000,0
|
|
20240227,182300,112486861500,202000,202000,202000,202000,0
|
|
20240227,182200,112486861500,202000,202000,202000,202000,0
|
|
20240227,182100,112486861500,202000,202000,202000,202000,0
|
|
20240227,182000,112486861500,202000,202000,202000,202000,0
|
|
20240227,181900,112486861500,202000,202000,202000,202000,0
|
|
20240227,181800,112486861500,202000,202000,202000,202000,0
|
|
20240227,181700,112486861500,202000,202000,202000,202000,0
|
|
20240227,181600,112486861500,202000,202000,202000,202000,0
|
|
20240227,181500,112486861500,202000,202000,202000,202000,0
|
|
20240227,181400,112486861500,202000,202000,202000,202000,0
|
|
20240227,181300,112486861500,202000,202000,202000,202000,12123
|
|
20240227,181200,112486861500,202000,202000,202000,202000,0
|
|
20240227,181100,112486861500,202000,202000,202000,202000,0
|
|
20240227,181000,112486861500,202000,202000,202000,202000,0
|
|
20240227,180900,112486861500,202000,202000,202000,202000,0
|
|
20240227,180800,112486861500,202000,202000,202000,202000,0
|
|
20240227,180700,112486861500,202000,202000,202000,202000,0
|
|
20240227,180600,112486861500,202000,202000,202000,202000,0
|
|
20240227,180500,112486861500,202000,202000,202000,202000,0
|
|
20240227,180400,112486861500,202000,202000,202000,202000,0
|
|
20240227,180300,112486861500,202000,202000,202000,202000,0
|
|
20240227,180200,112486861500,202000,202000,202000,202000,0
|
|
20240227,180100,112486861500,202000,202000,202000,202000,0
|
|
20240227,180000,112486861500,202000,202000,202000,202000,0
|
|
20240227,175900,112486861500,202000,202000,202000,202000,0
|
|
20240227,175800,112486861500,202000,202000,202000,202000,0
|
|
20240227,175700,112486861500,202000,202000,202000,202000,0
|
|
20240227,175600,112486861500,202000,202000,202000,202000,0
|
|
20240227,175500,112486861500,202000,202000,202000,202000,0
|
|
20240227,175400,112486861500,202000,202000,202000,202000,0
|
|
20240227,175300,112486861500,202000,202000,202000,202000,0
|
|
20240227,175200,112486861500,202000,202000,202000,202000,0
|
|
20240227,175100,112486861500,202000,202000,202000,202000,0
|
|
20240227,175000,112486861500,202000,202000,202000,202000,0
|
|
20240227,174900,112486861500,202000,202000,202000,202000,0
|
|
20240227,174800,112486861500,202000,202000,202000,202000,0
|
|
20240227,174700,112486861500,202000,202000,202000,202000,0
|
|
20240227,174600,112486861500,202000,202000,202000,202000,0
|
|
20240227,174500,112486861500,202000,202000,202000,202000,0
|
|
20240227,174400,112486861500,202000,202000,202000,202000,0
|
|
20240227,174300,112486861500,202000,202000,202000,202000,12123
|
|
20240227,174200,112486861500,202000,202000,202000,202000,0
|
|
20240227,174100,112486861500,202000,202000,202000,202000,0
|
|
20240227,174000,112486861500,202000,202000,202000,202000,0
|
|
20240227,173900,112486861500,202000,202000,202000,202000,0
|
|
20240227,173800,112486861500,202000,202000,202000,202000,0
|
|
20240227,173700,112486861500,202000,202000,202000,202000,0
|
|
20240227,173600,112486861500,202000,202000,202000,202000,0
|
|
20240227,173500,112486861500,202000,202000,202000,202000,0
|
|
20240227,173400,112486861500,202000,202000,202000,202000,0
|
|
20240227,173300,112486861500,202000,202000,202000,202000,0
|
|
20240227,173200,112486861500,202000,202000,202000,202000,0
|
|
20240227,173100,112486861500,202000,202000,202000,202000,0
|
|
20240227,173000,112486861500,202000,202000,202000,202000,0
|
|
20240227,172900,112486861500,202000,202000,202000,202000,0
|
|
20240227,172800,112486861500,202000,202000,202000,202000,0
|
|
20240227,172700,112486861500,202000,202000,202000,202000,0
|
|
20240227,172600,112486861500,202000,202000,202000,202000,0
|
|
20240227,172500,112486861500,202000,202000,202000,202000,0
|
|
20240227,172400,112486861500,202000,202000,202000,202000,0
|
|
20240227,172300,112486861500,202000,202000,202000,202000,0
|
|
20240227,172200,112486861500,202000,202000,202000,202000,0
|
|
20240227,172100,112486861500,202000,202000,202000,202000,0
|
|
20240227,172000,112486861500,202000,202000,202000,202000,0
|
|
20240227,171900,112486861500,202000,202000,202000,202000,0
|
|
20240227,171800,112486861500,202000,202000,202000,202000,0
|
|
20240227,171700,112486861500,202000,202000,202000,202000,0
|
|
20240227,171600,112486861500,202000,202000,202000,202000,0
|
|
20240227,171500,112486861500,202000,202000,202000,202000,0
|
|
20240227,171400,112486861500,202000,202000,202000,202000,0
|
|
20240227,171300,112486861500,202000,202000,202000,202000,12123
|
|
20240227,171200,112486861500,202000,202000,202000,202000,0
|
|
20240227,171100,112486861500,202000,202000,202000,202000,0
|
|
20240227,171000,112486861500,202000,202000,202000,202000,0
|
|
20240227,170900,112486861500,202000,202000,202000,202000,0
|
|
20240227,170800,112486861500,202000,202000,202000,202000,0
|
|
20240227,170700,112486861500,202000,202000,202000,202000,0
|
|
20240227,170600,112486861500,202000,202000,202000,202000,0
|
|
20240227,170500,112486861500,202000,202000,202000,202000,0
|
|
20240227,170400,112486861500,202000,202000,202000,202000,0
|
|
20240227,170300,112486861500,202000,202000,202000,202000,0
|
|
20240227,170200,112486861500,202000,202000,202000,202000,0
|
|
20240227,170100,112486861500,202000,202000,202000,202000,0
|
|
20240227,170000,112486861500,202000,202000,202000,202000,0
|
|
20240227,165900,112486861500,202000,202000,202000,202000,0
|
|
20240227,165800,112486861500,202000,202000,202000,202000,0
|
|
20240227,165700,112486861500,202000,202000,202000,202000,0
|
|
20240227,165600,112486861500,202000,202000,202000,202000,0
|
|
20240227,165500,112486861500,202000,202000,202000,202000,0
|
|
20240227,165400,112486861500,202000,202000,202000,202000,0
|
|
20240227,165300,112486861500,202000,202000,202000,202000,0
|
|
20240227,165200,112486861500,202000,202000,202000,202000,0
|
|
20240227,165100,112486861500,202000,202000,202000,202000,0
|
|
20240227,165000,112486861500,202000,202000,202000,202000,0
|
|
20240227,164900,112486861500,202000,202000,202000,202000,0
|
|
20240227,164800,112486861500,202000,202000,202000,202000,0
|
|
20240227,164700,112486861500,202000,202000,202000,202000,0
|
|
20240227,164600,112486861500,202000,202000,202000,202000,0
|
|
20240227,164500,112486861500,202000,202000,202000,202000,0
|
|
20240227,164400,112486861500,202000,202000,202000,202000,0
|
|
20240227,164300,112486861500,202000,202000,202000,202000,12123
|
|
20240227,164200,112486861500,202000,202000,202000,202000,0
|
|
20240227,164100,112486861500,202000,202000,202000,202000,0
|
|
20240227,164000,112486861500,202000,202000,202000,202000,0
|
|
20240227,163900,112486861500,202000,202000,202000,202000,0
|
|
20240227,163800,112486861500,202000,202000,202000,202000,0
|
|
20240227,163700,112486861500,202000,202000,202000,202000,0
|
|
20240227,163600,112486861500,202000,202000,202000,202000,0
|
|
20240227,163500,112486861500,202000,202000,202000,202000,0
|
|
20240227,163400,112486861500,202000,202000,202000,202000,0
|
|
20240227,163300,112486861500,202000,202000,202000,202000,0
|
|
20240227,163200,112486861500,202000,202000,202000,202000,0
|
|
20240227,163100,112486861500,202000,202000,202000,202000,0
|
|
20240227,163000,112486861500,202000,202000,202000,202000,0
|
|
20240227,162900,112486861500,202000,202000,202000,202000,0
|
|
20240227,162800,112486861500,202000,202000,202000,202000,0
|
|
20240227,162700,112486861500,202000,202000,202000,202000,0
|
|
20240227,162600,112486861500,202000,202000,202000,202000,0
|
|
20240227,162500,112486861500,202000,202000,202000,202000,0
|
|
20240227,162400,112486861500,202000,202000,202000,202000,0
|
|
20240227,162300,112486861500,202000,202000,202000,202000,0
|
|
20240227,162200,112486861500,202000,202000,202000,202000,0
|
|
20240227,162100,112486861500,202000,202000,202000,202000,0
|
|
20240227,162000,112486861500,202000,202000,202000,202000,0
|
|
20240227,161900,112486861500,202000,202000,202000,202000,0
|
|
20240227,161800,112486861500,202000,202000,202000,202000,0
|
|
20240227,161700,112486861500,202000,202000,202000,202000,0
|
|
20240227,161600,112486861500,202000,202000,202000,202000,0
|
|
20240227,161500,112486861500,202000,202000,202000,202000,0
|
|
20240227,161400,112486861500,202000,202000,202000,202000,0
|
|
20240227,161300,112486861500,202000,202000,202000,202000,12123
|
|
20240227,161200,112486861500,202000,202000,202000,202000,0
|
|
20240227,161100,112486861500,202000,202000,202000,202000,0
|
|
20240227,161000,112486861500,202000,202000,202000,202000,0
|
|
20240227,160900,112486861500,202000,202000,202000,202000,0
|
|
20240227,160800,112486861500,202000,202000,202000,202000,0
|
|
20240227,160700,112486861500,202000,202000,202000,202000,0
|
|
20240227,160600,112486861500,202000,202000,202000,202000,0
|
|
20240227,160500,112486861500,202000,202000,202000,202000,0
|
|
20240227,160400,112486861500,202000,202000,202000,202000,0
|
|
20240227,160300,112486861500,202000,202000,202000,202000,0
|
|
20240227,160200,112486861500,202000,202000,202000,202000,0
|
|
20240227,160100,112486861500,202000,202000,202000,202000,0
|
|
20240227,160000,112486861500,202000,202000,202000,202000,0
|
|
20240227,155900,112486861500,202000,202000,202000,202000,0
|
|
20240227,155800,112486861500,202000,202000,202000,202000,0
|
|
20240227,155700,112486861500,202000,202000,202000,202000,0
|
|
20240227,155600,112486861500,202000,202000,202000,202000,0
|
|
20240227,155500,112486861500,202000,202000,202000,202000,0
|
|
20240227,155400,112486861500,202000,202000,202000,202000,0
|
|
20240227,155300,112486861500,202000,202000,202000,202000,0
|
|
20240227,155200,112486861500,202000,202000,202000,202000,0
|
|
20240227,155100,112486861500,202000,202000,202000,202000,0
|
|
20240227,155000,112486861500,202000,202000,202000,202000,0
|
|
20240227,154900,112486861500,202000,202000,202000,202000,0
|
|
20240227,154800,112486861500,202000,202000,202000,202000,0
|
|
20240227,154700,112486861500,202000,202000,202000,202000,0
|
|
20240227,154600,112486861500,202000,202000,202000,202000,0
|
|
20240227,154500,112486861500,202000,202000,202000,202000,0
|
|
20240227,154400,112486861500,202000,202000,202000,202000,0
|
|
20240227,154300,112486861500,202000,202000,202000,202000,12123
|
|
20240227,154200,112486861500,202000,202000,202000,202000,0
|
|
20240227,154100,112486861500,202000,202000,202000,202000,0
|
|
20240227,154000,112486861500,202000,202000,202000,202000,0
|
|
20240227,153900,112486861500,202000,202000,202000,202000,0
|
|
20240227,153800,112486861500,202000,202000,202000,202000,0
|
|
20240227,153700,112486861500,202000,202000,202000,202000,0
|
|
20240227,153600,112486861500,202000,202000,202000,202000,0
|
|
20240227,153500,112486861500,202000,202000,202000,202000,0
|
|
20240227,153400,112486861500,202000,202000,202000,202000,0
|
|
20240227,153300,112486861500,202000,202000,202000,202000,0
|
|
20240227,153200,112486861500,202000,202000,202000,202000,0
|
|
20240227,153100,112486861500,202000,202000,202000,202000,0
|
|
20240227,153000,112486861500,202000,202000,202000,202000,12123
|
|
20240227,152900,110038015500,202500,202500,202500,202500,0
|
|
20240227,152800,110038015500,202500,202500,202500,202500,0
|
|
20240227,152700,110038015500,202500,202500,202500,202500,0
|
|
20240227,152600,110038015500,202500,202500,202500,202500,0
|
|
20240227,152500,110038015500,202500,202500,202500,202500,0
|
|
20240227,152400,110038015500,202500,202500,202500,202500,0
|
|
20240227,152300,110038015500,202500,202500,202500,202500,0
|
|
20240227,152200,110038015500,202500,202500,202500,202500,0
|
|
20240227,152100,110038015500,202500,202500,202500,202500,0
|
|
20240227,152000,110038015500,202500,202500,202500,202500,0
|
|
20240227,151900,110038015500,202500,202500,203000,202000,3050
|
|
20240227,151800,109420001500,203000,203000,203000,202500,1050
|
|
20240227,151700,109207258000,203000,202000,203000,202000,2175
|
|
20240227,151600,108766894000,202000,202500,202500,202000,1233
|
|
20240227,151500,108517472000,202000,202500,202500,202000,485
|
|
20240227,151400,108419359000,202500,203000,203000,202000,1159
|
|
20240227,151300,108184563500,203000,203000,203000,202500,1458
|
|
20240227,151200,107889203000,203000,203000,203000,202500,919
|
|
20240227,151100,107702935000,203000,203000,203000,202500,694
|
|
20240227,151000,107562275500,202500,202500,203000,202000,850
|
|
20240227,150900,107390235500,202500,202500,202500,202000,961
|
|
20240227,150800,107195754000,202500,202500,202500,202000,578
|
|
20240227,150700,107078825500,202500,202000,202500,202000,1380
|
|
20240227,150600,106799453000,202500,202500,202500,202000,1089
|
|
20240227,150500,106579208500,202000,202500,202500,202000,577
|
|
20240227,150400,106462458500,202000,202500,203000,202000,813
|
|
20240227,150300,106297807500,203000,202500,203000,202500,790
|
|
20240227,150200,106137687000,202500,203000,203000,202500,590
|
|
20240227,150100,106018047000,203000,202500,203000,202000,868
|
|
20240227,150000,105842308000,202500,202500,202500,202000,846
|
|
20240227,145900,105671116500,202000,202500,202500,202000,796
|
|
20240227,145800,105510056500,202500,202500,202500,202000,777
|
|
20240227,145700,105352892000,202500,202000,202500,202000,621
|
|
20240227,145600,105227273000,202500,202500,202500,202000,1018
|
|
20240227,145500,105021211000,202000,202500,202500,202000,956
|
|
20240227,145400,104827786500,202000,202000,202500,202000,570
|
|
20240227,145300,104712503000,202000,202500,202500,202000,483
|
|
20240227,145200,104614817500,202500,202000,202500,202000,580
|
|
20240227,145100,104497465000,202000,202000,202500,201500,565
|
|
20240227,145000,104383231000,202000,202000,202500,201500,887
|
|
20240227,144900,104204090500,202000,201500,202500,201500,677
|
|
20240227,144800,104067426500,202000,201500,202500,201500,1151
|
|
20240227,144700,103835027000,202000,202000,202500,201500,1042
|
|
20240227,144600,103624832000,202000,202000,202500,202000,454
|
|
20240227,144500,103533029500,202500,202000,202500,201500,498
|
|
20240227,144400,103432343500,202000,202500,202500,202000,647
|
|
20240227,144300,103301529000,202500,202000,202500,201500,1039
|
|
20240227,144200,103091667000,201500,202500,202500,201500,1353
|
|
20240227,144100,102818476500,202500,202000,202500,202000,778
|
|
20240227,144000,102661189500,202500,203000,203000,202500,2904
|
|
20240227,143900,102072534500,203000,202500,203000,202500,632
|
|
20240227,143800,101944437500,203000,202500,203000,202500,629
|
|
20240227,143700,101816836500,203000,202500,203000,202500,729
|
|
20240227,143600,101668979000,202500,202500,203000,202500,1696
|
|
20240227,143500,101325335500,202500,202000,203000,202000,2308
|
|
20240227,143400,100857776500,202500,202000,202500,202000,713
|
|
20240227,143300,100713639000,202500,202000,202500,202000,455
|
|
20240227,143200,100621653000,202000,202000,202500,202000,857
|
|
20240227,143100,100448442500,202000,202000,202500,202000,1251
|
|
20240227,143000,100195656500,202500,202000,202500,201500,674
|
|
20240227,142900,100059363500,202000,202000,202000,201500,2252
|
|
20240227,142800,99604496500,201500,201500,202000,201500,625
|
|
20240227,142700,99478413500,201500,201000,202000,201000,1123
|
|
20240227,142600,99252143000,201000,201000,201500,201000,820
|
|
20240227,142500,99087112000,201500,201500,201500,201000,382
|
|
20240227,142400,99010289500,201000,201500,201500,201000,478
|
|
20240227,142300,98914117000,201500,201000,201500,201000,728
|
|
20240227,142200,98767714000,201500,201000,201500,201000,340
|
|
20240227,142100,98699301000,201500,201500,201500,201000,688
|
|
20240227,142000,98560807500,201000,201000,201500,201000,579
|
|
20240227,141900,98444263500,201500,201500,201500,201000,336
|
|
20240227,141800,98376648500,201000,201500,201500,201000,466
|
|
20240227,141700,98282921500,201500,201000,201500,201000,1160
|
|
20240227,141600,98049715500,201000,201500,201500,201000,589
|
|
20240227,141500,97931256500,201500,201000,201500,201000,606
|
|
20240227,141400,97809391000,201000,201000,201500,201000,495
|
|
20240227,141300,97709843500,201500,201000,201500,201000,354
|
|
20240227,141200,97638596000,201500,201500,201500,201000,546
|
|
20240227,141100,97528761000,201500,201500,201500,201000,574
|
|
20240227,141000,97413178500,201000,201000,201500,201000,319
|
|
20240227,140900,97349011000,201000,201500,201500,201000,488
|
|
20240227,140800,97250884500,201000,201000,201500,201000,549
|
|
20240227,140700,97140432500,201000,201500,201500,201000,376
|
|
20240227,140600,97064788000,201500,201000,201500,201000,697
|
|
20240227,140500,96924614500,201500,201000,201500,201000,1073
|
|
20240227,140400,96708600500,201500,201000,201500,201000,325
|
|
20240227,140300,96643221000,201000,200500,201500,200500,1824
|
|
20240227,140200,96276660500,201000,200500,201000,200500,544
|
|
20240227,140100,96167463000,200500,200500,201000,200500,454
|
|
20240227,140000,96076338500,200500,201000,201000,200500,1284
|
|
20240227,135900,95818541000,200500,201000,201000,200500,2202
|
|
20240227,135800,95376739000,201000,200500,201500,200500,2191
|
|
20240227,135700,94936270500,201000,200500,201000,200500,764
|
|
20240227,135600,94783026500,200500,201000,201500,200500,2371
|
|
20240227,135500,94306665500,201000,200500,201000,200500,988
|
|
20240227,135400,94108490000,200500,201000,201000,200500,760
|
|
20240227,135300,93955877500,201000,201000,201000,200500,1295
|
|
20240227,135200,93695876500,201000,201000,201000,200500,521
|
|
20240227,135100,93591302000,200500,201000,201000,200500,530
|
|
20240227,135000,93484974500,200500,200500,201000,200500,897
|
|
20240227,134900,93305042500,200500,201000,201000,200500,5613
|
|
20240227,134800,92179478000,200500,200500,201000,200500,900
|
|
20240227,134700,91998906000,200500,200500,201000,200500,900
|
|
20240227,134600,91818305500,200500,200500,201000,200500,831
|
|
20240227,134500,91651438500,201000,201000,201000,200500,707
|
|
20240227,134400,91509523500,201000,201000,201000,200500,529
|
|
20240227,134300,91403375500,200500,200500,201000,200500,1758
|
|
20240227,134200,91050586500,200500,200500,201000,200500,560
|
|
20240227,134100,90938205000,200500,200500,201000,200500,981
|
|
20240227,134000,90741314500,201000,201000,201000,200500,711
|
|
20240227,133900,90598674000,201000,200500,201000,200500,1681
|
|
20240227,133800,90261361000,200500,201000,201000,200500,671
|
|
20240227,133700,90126657000,201000,201000,201000,200500,875
|
|
20240227,133600,89951055500,201000,200500,201000,200500,2081
|
|
20240227,133500,89533728000,200500,201500,201500,200500,2589
|
|
20240227,133400,89013563000,201500,201500,201500,201000,2225
|
|
20240227,133300,88566130000,201500,201500,201500,201000,432
|
|
20240227,133200,88479211000,201500,201500,201500,201000,572
|
|
20240227,133100,88364200000,201500,201000,201500,201000,654
|
|
20240227,133000,88232608000,201000,201500,201500,201000,711
|
|
20240227,132900,88089633500,201500,201000,201500,201000,601
|
|
20240227,132800,87968704500,201000,201000,201500,201000,583
|
|
20240227,132700,87851390500,201500,201000,201500,201000,469
|
|
20240227,132600,87756989500,201000,201000,202000,201000,426
|
|
20240227,132500,87671228500,201500,202500,202500,201000,522
|
|
20240227,132400,87565941500,202000,201500,202500,201000,2159
|
|
20240227,132300,87130655000,201500,201500,201500,201000,2272
|
|
20240227,132200,86673898500,201000,201000,201500,201000,1581
|
|
20240227,132100,86355526500,201500,201000,201500,201000,1693
|
|
20240227,132000,86014651500,201500,201000,201500,201000,529
|
|
20240227,131900,85908187500,201500,201000,201500,201000,926
|
|
20240227,131800,85721958500,201500,201500,201500,201000,690
|
|
20240227,131700,85583092500,201500,201500,201500,201000,682
|
|
20240227,131600,85445873500,201500,201000,201500,201000,352
|
|
20240227,131500,85375048000,201000,201000,201500,201000,9062
|
|
20240227,131400,83553437500,201000,202000,202000,201000,8076
|
|
20240227,131300,81926148500,201500,201500,202000,201500,529
|
|
20240227,131200,81819448500,202000,202000,202000,201500,655
|
|
20240227,131100,81687356000,202000,201500,202000,201500,1797
|
|
20240227,131000,81324699000,201500,202000,202000,201500,492
|
|
20240227,130900,81225493000,202000,201500,202000,201500,542
|
|
20240227,130800,81116216500,201500,201500,202000,201500,698
|
|
20240227,130700,80975544500,201500,202000,202000,201500,477
|
|
20240227,130600,80879304500,201500,201500,202000,201500,649
|
|
20240227,130500,80748365500,201500,202000,202000,201500,531
|
|
20240227,130400,80641300000,201500,201500,202000,201500,596
|
|
20240227,130300,80521149000,201500,202000,202000,201500,1106
|
|
20240227,130200,80298107500,201500,202000,202000,201500,456
|
|
20240227,130100,80206135500,201500,202000,202000,201500,509
|
|
20240227,130000,80103480500,201500,201500,202000,201500,227
|
|
20240227,125900,80057665000,201500,202000,202000,201500,528
|
|
20240227,125800,79951167000,201500,201500,202500,201500,945
|
|
20240227,125700,79760282500,202000,202000,202500,201500,471
|
|
20240227,125600,79665189500,201500,202000,202000,201500,538
|
|
20240227,125500,79556629500,201500,201500,202000,201500,626
|
|
20240227,125400,79430323500,202000,202000,202000,201500,676
|
|
20240227,125300,79294001500,202000,202500,202500,201500,1176
|
|
20240227,125200,79056479500,202500,202000,202500,202000,225
|
|
20240227,125100,79010997500,202000,202500,202500,202000,423
|
|
20240227,125000,78925521500,202000,202000,202500,202000,437
|
|
20240227,124900,78837188000,202500,202500,202500,202000,319
|
|
20240227,124800,78772706500,202000,202000,202500,202000,534
|
|
20240227,124700,78664793000,202500,202000,202500,201500,643
|
|
20240227,124600,78535002500,202000,201500,202000,201500,1412
|
|
20240227,124500,78250043500,201500,202000,202000,201500,397
|
|
20240227,124400,78169980500,202000,202500,202500,201500,4108
|
|
20240227,124300,77340236500,202000,202000,202500,202000,448
|
|
20240227,124200,77249631500,202000,202000,202500,202000,324
|
|
20240227,124100,77184137000,202000,202500,202500,202000,339
|
|
20240227,124000,77115576000,202500,202000,202500,202000,458
|
|
20240227,123900,77023028500,202500,203000,203000,202000,2196
|
|
20240227,123800,76579271500,202000,202000,203000,202000,446
|
|
20240227,123700,76489018500,202500,202000,202500,202000,710
|
|
20240227,123600,76345457000,202500,203000,203000,202500,495
|
|
20240227,123500,76245185000,203000,202500,203000,202500,460
|
|
20240227,123400,76151968000,202500,203000,203000,202500,267
|
|
20240227,123300,76097872000,203000,202500,203000,202500,567
|
|
20240227,123200,75982931000,203000,202500,203000,202000,475
|
|
20240227,123100,75886888000,202500,202000,203000,202000,364
|
|
20240227,123000,75813263500,202000,202500,202500,202000,332
|
|
20240227,122900,75746111000,202500,202500,202500,202000,440
|
|
20240227,122800,75657143500,202500,202500,202500,202000,656
|
|
20240227,122700,75524548500,202000,202000,203000,202000,419
|
|
20240227,122600,75439831000,202000,202000,202500,202000,319
|
|
20240227,122500,75375317000,202500,202500,203000,202000,299
|
|
20240227,122400,75314833500,202000,203000,203000,202000,449
|
|
20240227,122300,75224016500,203000,202000,203000,202000,446
|
|
20240227,122200,75133687000,202500,203000,203000,202000,517
|
|
20240227,122100,75029032500,202500,202500,203000,202500,448
|
|
20240227,122000,74938270000,203000,202500,203000,202500,521
|
|
20240227,121900,74832712500,203000,202500,203000,202500,597
|
|
20240227,121800,74711762000,202500,203000,203000,202500,709
|
|
20240227,121700,74568144000,203000,203000,203000,202500,267
|
|
20240227,121600,74514054500,203000,202500,203000,202500,448
|
|
20240227,121500,74423292000,202500,202500,203000,202500,281
|
|
20240227,121400,74366372500,202500,202000,203000,202000,1523
|
|
20240227,121300,74057587500,202500,202000,202500,202000,571
|
|
20240227,121200,73942090500,202500,202500,202500,202000,236
|
|
20240227,121100,73894362000,203000,202500,203000,202000,693
|
|
20240227,121000,73753966500,202500,202500,203000,202500,754
|
|
20240227,120900,73601259500,203000,202500,203000,202500,508
|
|
20240227,120800,73498343500,203000,203000,203000,202500,291
|
|
20240227,120700,73439364500,202500,202000,203000,202000,362
|
|
20240227,120600,73366011000,202000,203000,203000,202000,646
|
|
20240227,120500,73235226500,203000,202500,203000,202000,628
|
|
20240227,120400,73108039500,202000,202500,202500,202000,844
|
|
20240227,120300,72937280000,202500,202000,202500,202000,520
|
|
20240227,120200,72832127500,202000,202000,202500,201500,590
|
|
20240227,120100,72712864000,201500,202000,202500,201500,946
|
|
20240227,120000,72521996000,201500,201500,202000,201500,669
|
|
20240227,115900,72387007000,201500,202000,202500,201500,790
|
|
20240227,115800,72227515500,202000,202000,202000,201500,413
|
|
20240227,115700,72144259500,202000,202000,202000,201500,715
|
|
20240227,115600,71999945500,202000,201500,202000,201500,1070
|
|
20240227,115500,71784016500,201500,201500,202000,201500,646
|
|
20240227,115400,71653771000,201500,202000,202000,201500,2190
|
|
20240227,115300,71211871500,202000,202500,203000,202000,11196
|
|
20240227,115200,68949639000,202500,202500,203000,202500,566
|
|
20240227,115100,68835000500,202500,203000,203000,202500,563
|
|
20240227,115000,68720930000,202500,202500,203000,202500,358
|
|
20240227,114900,68648400000,202000,202000,203000,202000,1402
|
|
20240227,114800,68364461000,203000,202000,203000,202000,894
|
|
20240227,114700,68183402500,202500,202500,203000,202000,1603
|
|
20240227,114600,67858859000,202500,202500,202500,202000,611
|
|
20240227,114500,67735346000,202000,202500,202500,202000,328
|
|
20240227,114400,67669053500,202500,202500,202500,202000,2161
|
|
20240227,114300,67232437500,202500,202500,202500,202000,1724
|
|
20240227,114200,66884121000,202000,202500,202500,202000,500
|
|
20240227,114100,66783011500,202000,202500,202500,202000,2256
|
|
20240227,114000,66327260500,202500,202000,202500,202000,525
|
|
20240227,113900,66221109000,202000,203000,203000,202000,3216
|
|
20240227,113800,65569835000,202500,202500,203000,202500,791
|
|
20240227,113700,65409434500,203000,203000,203000,202500,375
|
|
20240227,113600,65333484000,203000,203000,203000,202500,517
|
|
20240227,113500,65228739000,202500,202500,203000,202500,521
|
|
20240227,113400,65123172500,202500,202500,203000,202500,955
|
|
20240227,113300,64929771500,202500,202500,203000,202500,529
|
|
20240227,113200,64822585000,202500,203000,203000,202500,211
|
|
20240227,113100,64779826500,203000,202500,203000,202500,428
|
|
20240227,113000,64693107000,203000,203000,203000,202500,662
|
|
20240227,112900,64558904500,202500,202500,203000,202500,2032
|
|
20240227,112800,64147213000,202500,203000,203000,202500,1287
|
|
20240227,112700,63886548000,203000,203000,203000,202500,539
|
|
20240227,112600,63777343000,202500,203000,203000,202500,557
|
|
20240227,112500,63664488000,202500,202500,203000,202500,646
|
|
20240227,112400,63533648500,202500,203000,203000,202500,470
|
|
20240227,112300,63438396000,202500,202500,203000,202500,649
|
|
20240227,112200,63306875000,202500,203000,203000,202500,569
|
|
20240227,112100,63191598500,203000,202500,203000,202500,417
|
|
20240227,112000,63107038000,202500,202500,203500,202500,567
|
|
20240227,111900,62991923000,203000,203000,203000,202500,1140
|
|
20240227,111800,62760874000,203000,203000,203000,202500,595
|
|
20240227,111700,62640288500,203000,202500,203000,202500,773
|
|
20240227,111600,62483715000,203000,203000,203000,202500,537
|
|
20240227,111500,62374867500,202500,202500,203000,202500,606
|
|
20240227,111400,62252005500,202500,202500,203000,202500,427
|
|
20240227,111300,62165462500,203000,203000,203000,202500,550
|
|
20240227,111200,62053962000,202500,203000,203000,202500,437
|
|
20240227,111100,61965389500,203000,202500,203000,202500,574
|
|
20240227,111000,61849083500,203000,202500,203000,202500,1661
|
|
20240227,110900,61512642000,203000,203000,203500,202500,702
|
|
20240227,110800,61370197500,203000,203000,203500,202500,2202
|
|
20240227,110700,60923197000,203000,203500,203500,203000,320
|
|
20240227,110600,60858194000,203500,203000,203500,203000,524
|
|
20240227,110500,60751795500,203500,203000,203500,203000,321
|
|
20240227,110400,60686568000,203000,203000,203500,203000,974
|
|
20240227,110300,60488702000,203000,202500,204000,202500,1467
|
|
20240227,110200,60190697000,202500,202500,203000,202500,470
|
|
20240227,110100,60095494000,202500,202000,203000,202000,480
|
|
20240227,110000,59998304500,202500,202000,203000,202000,937
|
|
20240227,105900,59808754500,202500,202500,202500,202000,1013
|
|
20240227,105800,59603946500,202000,202500,202500,202000,875
|
|
20240227,105700,59426988500,202500,202000,202500,202000,405
|
|
20240227,105600,59345132000,202000,202500,202500,202000,738
|
|
20240227,105500,59195879000,202500,202500,203000,202000,1052
|
|
20240227,105400,58983021500,203000,202500,203000,202500,530
|
|
20240227,105300,58875673000,202500,202500,203000,202500,905
|
|
20240227,105200,58692349500,202500,202500,203000,202500,789
|
|
20240227,105100,58532526000,202500,202500,203000,202500,503
|
|
20240227,105000,58430634500,202500,202500,203000,202500,1806
|
|
20240227,104900,58064876000,202500,202500,203000,202500,727
|
|
20240227,104800,57917597000,202500,203000,203000,202500,1023
|
|
20240227,104700,57710333000,203000,203000,203500,202500,1904
|
|
20240227,104600,57323807000,203500,203500,203500,203000,1277
|
|
20240227,104500,57064416500,203500,203500,203500,203000,463
|
|
20240227,104400,56970329000,203000,203500,204000,203000,922
|
|
20240227,104300,56782631000,203500,203000,204000,203000,1890
|
|
20240227,104200,56397997500,203500,203000,203500,203000,511
|
|
20240227,104100,56294210500,203000,203000,203500,203000,917
|
|
20240227,104000,56107925000,203000,203000,203500,203000,653
|
|
20240227,103900,55975273500,203000,203000,203500,203000,428
|
|
20240227,103800,55888327500,203000,203000,203500,202500,821
|
|
20240227,103700,55721724000,203000,203500,203500,202500,773
|
|
20240227,103600,55565014000,203000,202500,203000,202500,912
|
|
20240227,103500,55380046500,203000,202000,203000,202000,990
|
|
20240227,103400,55179682500,202500,202500,203000,202000,1524
|
|
20240227,103300,54871091000,202500,203000,203000,202500,946
|
|
20240227,103200,54679475000,202500,202500,203000,202500,1051
|
|
20240227,103100,54466514000,203000,203000,203000,202500,655
|
|
20240227,103000,54333725500,202500,203000,203500,202500,2694
|
|
20240227,102900,53787432000,203000,203500,203500,202500,1812
|
|
20240227,102800,53419538000,203000,203000,203000,202500,1405
|
|
20240227,102700,53134472000,203000,202500,203000,202500,406
|
|
20240227,102600,53052150500,202500,202000,203000,202000,2658
|
|
20240227,102500,52513938000,202000,202000,202500,202000,1127
|
|
20240227,102400,52286061000,202000,202000,202500,202000,1847
|
|
20240227,102300,51912740500,202500,202500,203000,202000,4704
|
|
20240227,102200,50961234500,202500,202500,203000,202500,1827
|
|
20240227,102100,50591102500,203000,203500,203500,202500,9766
|
|
20240227,102000,48608723500,203500,203000,204000,203000,1569
|
|
20240227,101900,48289707500,203500,203000,203500,203000,1517
|
|
20240227,101800,47981558500,203500,203000,203500,203000,1370
|
|
20240227,101700,47703173500,203500,203500,204000,203000,1665
|
|
20240227,101600,47364707000,203000,203000,203500,203000,788
|
|
20240227,101500,47204649000,203500,203500,204000,203000,4311
|
|
20240227,101400,46327646000,203500,203500,204000,203500,1571
|
|
20240227,101300,46007804000,203500,204000,204500,203500,4293
|
|
20240227,101200,45133653000,204000,203500,204000,203500,732
|
|
20240227,101100,44984625500,203500,203000,204000,203000,1234
|
|
20240227,101000,44733586000,203000,203500,204000,203000,2705
|
|
20240227,100900,44183258000,203500,203500,204000,203500,2698
|
|
20240227,100800,43634081500,203500,204000,204000,203500,1241
|
|
20240227,100700,43381378000,203500,204000,204000,203500,917
|
|
20240227,100600,43194544000,203500,204000,204000,203500,5159
|
|
20240227,100500,42144476500,204000,204000,204000,203500,2732
|
|
20240227,100400,41587723000,204000,203500,204000,203500,1488
|
|
20240227,100300,41284722000,203500,203500,204000,203500,1117
|
|
20240227,100200,41057055000,204000,204000,204500,203500,1013
|
|
20240227,100100,40850609000,203500,204500,204500,203500,3653
|
|
20240227,100000,40105466000,204000,204000,204500,204000,4815
|
|
20240227,095900,39123152500,204000,204500,204500,204000,891
|
|
20240227,095800,38941231500,204000,204500,205000,204000,3415
|
|
20240227,095700,38243094500,204500,205000,205000,204500,696
|
|
20240227,095600,38100662000,204500,205000,205500,204500,2309
|
|
20240227,095500,37628393000,205000,204500,205000,204500,785
|
|
20240227,095400,37467568000,204500,205000,205000,204500,825
|
|
20240227,095300,37298563000,205000,204000,205000,204000,634
|
|
20240227,095200,37168893500,204000,205500,205500,204000,5340
|
|
20240227,095100,36077160000,205500,205000,205500,204500,2118
|
|
20240227,095000,35643205500,204500,205000,205000,204000,1591
|
|
20240227,094900,35317864000,204500,205500,206000,204500,8918
|
|
20240227,094800,33490295500,205500,206500,206500,205500,971
|
|
20240227,094700,33290431500,206000,207000,207000,206000,580
|
|
20240227,094600,33170712000,206500,206000,206500,205500,961
|
|
20240227,094500,32972653000,205500,206500,206500,205500,2105
|
|
20240227,094400,32539486000,206000,206500,206500,206000,1389
|
|
20240227,094300,32253233500,206000,206500,206500,206000,655
|
|
20240227,094200,32118234500,206500,206500,207000,206000,1055
|
|
20240227,094100,31900538500,206500,207000,207000,206500,1593
|
|
20240227,094000,31571456000,207000,207000,207500,206500,811
|
|
20240227,093900,31403538500,207000,206500,207000,206500,533
|
|
20240227,093800,31293276000,206500,207000,207500,206500,1696
|
|
20240227,093700,30942285000,206500,207500,207500,206500,1087
|
|
20240227,093600,30717318500,207000,207000,207500,207000,1277
|
|
20240227,093500,30452538500,207000,206500,207500,206500,1364
|
|
20240227,093400,30170207500,207000,205500,207000,205500,1424
|
|
20240227,093300,29876536500,206000,205500,206500,205000,2396
|
|
20240227,093200,29383976000,205500,205000,205500,204500,1229
|
|
20240227,093100,29131990500,205000,205000,205500,204000,1826
|
|
20240227,093000,28758108500,205000,205000,205000,204000,4614
|
|
20240227,092900,27815019000,204500,205500,206000,204500,17114
|
|
20240227,092800,24303965000,205500,206000,206000,205500,1381
|
|
20240227,092700,24019880500,206000,206000,206500,205500,1461
|
|
20240227,092600,23719108000,205500,206500,206500,205500,1848
|
|
20240227,092500,23339051000,206000,205500,206500,205500,1168
|
|
20240227,092400,23098604500,206000,206000,206500,205500,1700
|
|
20240227,092300,22748398500,206000,205500,206000,205500,2085
|
|
20240227,092200,22319325000,206000,206500,206500,205500,6976
|
|
20240227,092100,20882211500,206500,207000,207000,206500,2611
|
|
20240227,092000,20342740500,207000,207000,207000,206500,1284
|
|
20240227,091900,20077252000,206500,206500,207000,206000,1272
|
|
20240227,091800,19814877500,206500,207000,207000,206000,6058
|
|
20240227,091700,18564573000,206500,207000,207500,206500,1678
|
|
20240227,091600,18217487000,207000,206500,207000,206500,1206
|
|
20240227,091500,17968090000,207000,207000,207000,206500,3099
|
|
20240227,091400,17327507500,207500,208000,208000,207000,2566
|
|
20240227,091300,16795357500,208000,208500,209000,207500,2703
|
|
20240227,091200,16232472500,208500,209000,209500,208000,2324
|
|
20240227,091100,15747611500,209500,208500,209500,208000,2961
|
|
20240227,091000,15128889000,208500,207500,208500,207000,2963
|
|
20240227,090900,14513350000,207500,208000,208000,207000,2469
|
|
20240227,090800,14000757000,208000,206500,208000,206000,2534
|
|
20240227,090700,13476519500,206500,206000,207000,205500,3358
|
|
20240227,090600,12783963000,206000,207000,207500,205000,11236
|
|
20240227,090500,10468045500,207000,206500,207500,206000,3717
|
|
20240227,090400,9699988000,206500,208500,208500,206000,12185
|
|
20240227,090300,7174450000,208500,207500,208500,207500,2530
|
|
20240227,090200,6648857000,208500,208000,209500,208000,5352
|
|
20240227,090100,5532726000,208500,209500,210000,206500,9501
|
|
20240227,090000,3555463500,210000,212000,212500,209000,16485
|