750 lines
43 KiB
CSV
750 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250227,212700,61068268000,262500,262500,262500,262500,9885
|
|
20250227,212600,61068268000,262500,262500,262500,262500,0
|
|
20250227,212500,61068268000,262500,262500,262500,262500,0
|
|
20250227,212400,61068268000,262500,262500,262500,262500,0
|
|
20250227,212300,61068268000,262500,262500,262500,262500,0
|
|
20250227,212200,61068268000,262500,262500,262500,262500,0
|
|
20250227,212100,61068268000,262500,262500,262500,262500,0
|
|
20250227,212000,61068268000,262500,262500,262500,262500,0
|
|
20250227,211900,61068268000,262500,262500,262500,262500,0
|
|
20250227,211800,61068268000,262500,262500,262500,262500,0
|
|
20250227,211700,61068268000,262500,262500,262500,262500,0
|
|
20250227,211600,61068268000,262500,262500,262500,262500,0
|
|
20250227,211500,61068268000,262500,262500,262500,262500,0
|
|
20250227,211400,61068268000,262500,262500,262500,262500,0
|
|
20250227,211300,61068268000,262500,262500,262500,262500,0
|
|
20250227,211200,61068268000,262500,262500,262500,262500,0
|
|
20250227,211100,61068268000,262500,262500,262500,262500,0
|
|
20250227,211000,61068268000,262500,262500,262500,262500,0
|
|
20250227,210900,61068268000,262500,262500,262500,262500,0
|
|
20250227,210800,61068268000,262500,262500,262500,262500,0
|
|
20250227,210700,61068268000,262500,262500,262500,262500,0
|
|
20250227,210600,61068268000,262500,262500,262500,262500,0
|
|
20250227,210500,61068268000,262500,262500,262500,262500,0
|
|
20250227,210400,61068268000,262500,262500,262500,262500,0
|
|
20250227,210300,61068268000,262500,262500,262500,262500,0
|
|
20250227,210200,61068268000,262500,262500,262500,262500,0
|
|
20250227,210100,61068268000,262500,262500,262500,262500,0
|
|
20250227,210000,61068268000,262500,262500,262500,262500,0
|
|
20250227,205900,61068268000,262500,262500,262500,262500,0
|
|
20250227,205800,61068268000,262500,262500,262500,262500,0
|
|
20250227,205700,61068268000,262500,262500,262500,262500,9885
|
|
20250227,205600,61068268000,262500,262500,262500,262500,0
|
|
20250227,205500,61068268000,262500,262500,262500,262500,0
|
|
20250227,205400,61068268000,262500,262500,262500,262500,0
|
|
20250227,205300,61068268000,262500,262500,262500,262500,0
|
|
20250227,205200,61068268000,262500,262500,262500,262500,0
|
|
20250227,205100,61068268000,262500,262500,262500,262500,0
|
|
20250227,205000,61068268000,262500,262500,262500,262500,0
|
|
20250227,204900,61068268000,262500,262500,262500,262500,0
|
|
20250227,204800,61068268000,262500,262500,262500,262500,0
|
|
20250227,204700,61068268000,262500,262500,262500,262500,0
|
|
20250227,204600,61068268000,262500,262500,262500,262500,0
|
|
20250227,204500,61068268000,262500,262500,262500,262500,0
|
|
20250227,204400,61068268000,262500,262500,262500,262500,0
|
|
20250227,204300,61068268000,262500,262500,262500,262500,0
|
|
20250227,204200,61068268000,262500,262500,262500,262500,0
|
|
20250227,204100,61068268000,262500,262500,262500,262500,0
|
|
20250227,204000,61068268000,262500,262500,262500,262500,0
|
|
20250227,203900,61068268000,262500,262500,262500,262500,0
|
|
20250227,203800,61068268000,262500,262500,262500,262500,0
|
|
20250227,203700,61068268000,262500,262500,262500,262500,0
|
|
20250227,203600,61068268000,262500,262500,262500,262500,0
|
|
20250227,203500,61068268000,262500,262500,262500,262500,0
|
|
20250227,203400,61068268000,262500,262500,262500,262500,0
|
|
20250227,203300,61068268000,262500,262500,262500,262500,0
|
|
20250227,203200,61068268000,262500,262500,262500,262500,0
|
|
20250227,203100,61068268000,262500,262500,262500,262500,0
|
|
20250227,203000,61068268000,262500,262500,262500,262500,0
|
|
20250227,202900,61068268000,262500,262500,262500,262500,0
|
|
20250227,202800,61068268000,262500,262500,262500,262500,0
|
|
20250227,202700,61068268000,262500,262500,262500,262500,9885
|
|
20250227,202600,61068268000,262500,262500,262500,262500,0
|
|
20250227,202500,61068268000,262500,262500,262500,262500,0
|
|
20250227,202400,61068268000,262500,262500,262500,262500,0
|
|
20250227,202300,61068268000,262500,262500,262500,262500,0
|
|
20250227,202200,61068268000,262500,262500,262500,262500,0
|
|
20250227,202100,61068268000,262500,262500,262500,262500,0
|
|
20250227,202000,61068268000,262500,262500,262500,262500,0
|
|
20250227,201900,61068268000,262500,262500,262500,262500,0
|
|
20250227,201800,61068268000,262500,262500,262500,262500,0
|
|
20250227,201700,61068268000,262500,262500,262500,262500,0
|
|
20250227,201600,61068268000,262500,262500,262500,262500,0
|
|
20250227,201500,61068268000,262500,262500,262500,262500,0
|
|
20250227,201400,61068268000,262500,262500,262500,262500,0
|
|
20250227,201300,61068268000,262500,262500,262500,262500,0
|
|
20250227,201200,61068268000,262500,262500,262500,262500,0
|
|
20250227,201100,61068268000,262500,262500,262500,262500,0
|
|
20250227,201000,61068268000,262500,262500,262500,262500,0
|
|
20250227,200900,61068268000,262500,262500,262500,262500,0
|
|
20250227,200800,61068268000,262500,262500,262500,262500,0
|
|
20250227,200700,61068268000,262500,262500,262500,262500,0
|
|
20250227,200600,61068268000,262500,262500,262500,262500,0
|
|
20250227,200500,61068268000,262500,262500,262500,262500,0
|
|
20250227,200400,61068268000,262500,262500,262500,262500,0
|
|
20250227,200300,61068268000,262500,262500,262500,262500,0
|
|
20250227,200200,61068268000,262500,262500,262500,262500,0
|
|
20250227,200100,61068268000,262500,262500,262500,262500,0
|
|
20250227,200000,61068268000,262500,262500,262500,262500,0
|
|
20250227,195900,61068268000,262500,262500,262500,262500,0
|
|
20250227,195800,61068268000,262500,262500,262500,262500,0
|
|
20250227,195700,61068268000,262500,262500,262500,262500,9885
|
|
20250227,195600,61068268000,262500,262500,262500,262500,0
|
|
20250227,195500,61068268000,262500,262500,262500,262500,0
|
|
20250227,195400,61068268000,262500,262500,262500,262500,0
|
|
20250227,195300,61068268000,262500,262500,262500,262500,0
|
|
20250227,195200,61068268000,262500,262500,262500,262500,0
|
|
20250227,195100,61068268000,262500,262500,262500,262500,0
|
|
20250227,195000,61068268000,262500,262500,262500,262500,0
|
|
20250227,194900,61068268000,262500,262500,262500,262500,0
|
|
20250227,194800,61068268000,262500,262500,262500,262500,0
|
|
20250227,194700,61068268000,262500,262500,262500,262500,0
|
|
20250227,194600,61068268000,262500,262500,262500,262500,0
|
|
20250227,194500,61068268000,262500,262500,262500,262500,0
|
|
20250227,194400,61068268000,262500,262500,262500,262500,0
|
|
20250227,194300,61068268000,262500,262500,262500,262500,0
|
|
20250227,194200,61068268000,262500,262500,262500,262500,0
|
|
20250227,194100,61068268000,262500,262500,262500,262500,0
|
|
20250227,194000,61068268000,262500,262500,262500,262500,0
|
|
20250227,193900,61068268000,262500,262500,262500,262500,0
|
|
20250227,193800,61068268000,262500,262500,262500,262500,0
|
|
20250227,193700,61068268000,262500,262500,262500,262500,0
|
|
20250227,193600,61068268000,262500,262500,262500,262500,0
|
|
20250227,193500,61068268000,262500,262500,262500,262500,0
|
|
20250227,193400,61068268000,262500,262500,262500,262500,0
|
|
20250227,193300,61068268000,262500,262500,262500,262500,0
|
|
20250227,193200,61068268000,262500,262500,262500,262500,0
|
|
20250227,193100,61068268000,262500,262500,262500,262500,0
|
|
20250227,193000,61068268000,262500,262500,262500,262500,0
|
|
20250227,192900,61068268000,262500,262500,262500,262500,0
|
|
20250227,192800,61068268000,262500,262500,262500,262500,0
|
|
20250227,192700,61068268000,262500,262500,262500,262500,9885
|
|
20250227,192600,61068268000,262500,262500,262500,262500,0
|
|
20250227,192500,61068268000,262500,262500,262500,262500,0
|
|
20250227,192400,61068268000,262500,262500,262500,262500,0
|
|
20250227,192300,61068268000,262500,262500,262500,262500,0
|
|
20250227,192200,61068268000,262500,262500,262500,262500,0
|
|
20250227,192100,61068268000,262500,262500,262500,262500,0
|
|
20250227,192000,61068268000,262500,262500,262500,262500,0
|
|
20250227,191900,61068268000,262500,262500,262500,262500,0
|
|
20250227,191800,61068268000,262500,262500,262500,262500,0
|
|
20250227,191700,61068268000,262500,262500,262500,262500,0
|
|
20250227,191600,61068268000,262500,262500,262500,262500,0
|
|
20250227,191500,61068268000,262500,262500,262500,262500,0
|
|
20250227,191400,61068268000,262500,262500,262500,262500,0
|
|
20250227,191300,61068268000,262500,262500,262500,262500,0
|
|
20250227,191200,61068268000,262500,262500,262500,262500,0
|
|
20250227,191100,61068268000,262500,262500,262500,262500,0
|
|
20250227,191000,61068268000,262500,262500,262500,262500,0
|
|
20250227,190900,61068268000,262500,262500,262500,262500,0
|
|
20250227,190800,61068268000,262500,262500,262500,262500,0
|
|
20250227,190700,61068268000,262500,262500,262500,262500,0
|
|
20250227,190600,61068268000,262500,262500,262500,262500,0
|
|
20250227,190500,61068268000,262500,262500,262500,262500,0
|
|
20250227,190400,61068268000,262500,262500,262500,262500,0
|
|
20250227,190300,61068268000,262500,262500,262500,262500,0
|
|
20250227,190200,61068268000,262500,262500,262500,262500,0
|
|
20250227,190100,61068268000,262500,262500,262500,262500,0
|
|
20250227,190000,61068268000,262500,262500,262500,262500,0
|
|
20250227,185900,61068268000,262500,262500,262500,262500,0
|
|
20250227,185800,61068268000,262500,262500,262500,262500,0
|
|
20250227,185700,61068268000,262500,262500,262500,262500,9885
|
|
20250227,185600,61068268000,262500,262500,262500,262500,0
|
|
20250227,185500,61068268000,262500,262500,262500,262500,0
|
|
20250227,185400,61068268000,262500,262500,262500,262500,0
|
|
20250227,185300,61068268000,262500,262500,262500,262500,0
|
|
20250227,185200,61068268000,262500,262500,262500,262500,0
|
|
20250227,185100,61068268000,262500,262500,262500,262500,0
|
|
20250227,185000,61068268000,262500,262500,262500,262500,0
|
|
20250227,184900,61068268000,262500,262500,262500,262500,0
|
|
20250227,184800,61068268000,262500,262500,262500,262500,0
|
|
20250227,184700,61068268000,262500,262500,262500,262500,0
|
|
20250227,184600,61068268000,262500,262500,262500,262500,0
|
|
20250227,184500,61068268000,262500,262500,262500,262500,0
|
|
20250227,184400,61068268000,262500,262500,262500,262500,0
|
|
20250227,184300,61068268000,262500,262500,262500,262500,0
|
|
20250227,184200,61068268000,262500,262500,262500,262500,0
|
|
20250227,184100,61068268000,262500,262500,262500,262500,0
|
|
20250227,184000,61068268000,262500,262500,262500,262500,0
|
|
20250227,183900,61068268000,262500,262500,262500,262500,0
|
|
20250227,183800,61068268000,262500,262500,262500,262500,0
|
|
20250227,183700,61068268000,262500,262500,262500,262500,0
|
|
20250227,183600,61068268000,262500,262500,262500,262500,0
|
|
20250227,183500,61068268000,262500,262500,262500,262500,0
|
|
20250227,183400,61068268000,262500,262500,262500,262500,0
|
|
20250227,183300,61068268000,262500,262500,262500,262500,0
|
|
20250227,183200,61068268000,262500,262500,262500,262500,0
|
|
20250227,183100,61068268000,262500,262500,262500,262500,0
|
|
20250227,183000,61068268000,262500,262500,262500,262500,0
|
|
20250227,182900,61068268000,262500,262500,262500,262500,0
|
|
20250227,182800,61068268000,262500,262500,262500,262500,0
|
|
20250227,182700,61068268000,262500,262500,262500,262500,9885
|
|
20250227,182600,61068268000,262500,262500,262500,262500,0
|
|
20250227,182500,61068268000,262500,262500,262500,262500,0
|
|
20250227,182400,61068268000,262500,262500,262500,262500,0
|
|
20250227,182300,61068268000,262500,262500,262500,262500,0
|
|
20250227,182200,61068268000,262500,262500,262500,262500,0
|
|
20250227,182100,61068268000,262500,262500,262500,262500,0
|
|
20250227,182000,61068268000,262500,262500,262500,262500,0
|
|
20250227,181900,61068268000,262500,262500,262500,262500,0
|
|
20250227,181800,61068268000,262500,262500,262500,262500,0
|
|
20250227,181700,61068268000,262500,262500,262500,262500,0
|
|
20250227,181600,61068268000,262500,262500,262500,262500,0
|
|
20250227,181500,61068268000,262500,262500,262500,262500,0
|
|
20250227,181400,61068268000,262500,262500,262500,262500,0
|
|
20250227,181300,61068268000,262500,262500,262500,262500,0
|
|
20250227,181200,61068268000,262500,262500,262500,262500,0
|
|
20250227,181100,61068268000,262500,262500,262500,262500,0
|
|
20250227,181000,61068268000,262500,262500,262500,262500,0
|
|
20250227,180900,61068268000,262500,262500,262500,262500,0
|
|
20250227,180800,61068268000,262500,262500,262500,262500,0
|
|
20250227,180700,61068268000,262500,262500,262500,262500,0
|
|
20250227,180600,61068268000,262500,262500,262500,262500,0
|
|
20250227,180500,61068268000,262500,262500,262500,262500,0
|
|
20250227,180400,61068268000,262500,262500,262500,262500,0
|
|
20250227,180300,61068268000,262500,262500,262500,262500,0
|
|
20250227,180200,61068268000,262500,262500,262500,262500,0
|
|
20250227,180100,61068268000,262500,262500,262500,262500,0
|
|
20250227,180000,61068268000,262500,262500,262500,262500,0
|
|
20250227,175900,61068268000,262500,262500,262500,262500,0
|
|
20250227,175800,61068268000,262500,262500,262500,262500,0
|
|
20250227,175700,61068268000,262500,262500,262500,262500,9885
|
|
20250227,175600,61068268000,262500,262500,262500,262500,0
|
|
20250227,175500,61068268000,262500,262500,262500,262500,0
|
|
20250227,175400,61068268000,262500,262500,262500,262500,0
|
|
20250227,175300,61068268000,262500,262500,262500,262500,0
|
|
20250227,175200,61068268000,262500,262500,262500,262500,0
|
|
20250227,175100,61068268000,262500,262500,262500,262500,0
|
|
20250227,175000,61068268000,262500,262500,262500,262500,0
|
|
20250227,174900,61068268000,262500,262500,262500,262500,0
|
|
20250227,174800,61068268000,262500,262500,262500,262500,0
|
|
20250227,174700,61068268000,262500,262500,262500,262500,0
|
|
20250227,174600,61068268000,262500,262500,262500,262500,0
|
|
20250227,174500,61068268000,262500,262500,262500,262500,0
|
|
20250227,174400,61068268000,262500,262500,262500,262500,0
|
|
20250227,174300,61068268000,262500,262500,262500,262500,0
|
|
20250227,174200,61068268000,262500,262500,262500,262500,0
|
|
20250227,174100,61068268000,262500,262500,262500,262500,0
|
|
20250227,174000,61068268000,262500,262500,262500,262500,0
|
|
20250227,173900,61068268000,262500,262500,262500,262500,0
|
|
20250227,173800,61068268000,262500,262500,262500,262500,0
|
|
20250227,173700,61068268000,262500,262500,262500,262500,0
|
|
20250227,173600,61068268000,262500,262500,262500,262500,0
|
|
20250227,173500,61068268000,262500,262500,262500,262500,0
|
|
20250227,173400,61068268000,262500,262500,262500,262500,0
|
|
20250227,173300,61068268000,262500,262500,262500,262500,0
|
|
20250227,173200,61068268000,262500,262500,262500,262500,0
|
|
20250227,173100,61068268000,262500,262500,262500,262500,0
|
|
20250227,173000,61068268000,262500,262500,262500,262500,0
|
|
20250227,172900,61068268000,262500,262500,262500,262500,0
|
|
20250227,172800,61068268000,262500,262500,262500,262500,0
|
|
20250227,172700,61068268000,262500,262500,262500,262500,9885
|
|
20250227,172600,61068268000,262500,262500,262500,262500,0
|
|
20250227,172500,61068268000,262500,262500,262500,262500,0
|
|
20250227,172400,61068268000,262500,262500,262500,262500,0
|
|
20250227,172300,61068268000,262500,262500,262500,262500,0
|
|
20250227,172200,61068268000,262500,262500,262500,262500,0
|
|
20250227,172100,61068268000,262500,262500,262500,262500,0
|
|
20250227,172000,61068268000,262500,262500,262500,262500,0
|
|
20250227,171900,61068268000,262500,262500,262500,262500,0
|
|
20250227,171800,61068268000,262500,262500,262500,262500,0
|
|
20250227,171700,61068268000,262500,262500,262500,262500,0
|
|
20250227,171600,61068268000,262500,262500,262500,262500,0
|
|
20250227,171500,61068268000,262500,262500,262500,262500,0
|
|
20250227,171400,61068268000,262500,262500,262500,262500,0
|
|
20250227,171300,61068268000,262500,262500,262500,262500,0
|
|
20250227,171200,61068268000,262500,262500,262500,262500,0
|
|
20250227,171100,61068268000,262500,262500,262500,262500,0
|
|
20250227,171000,61068268000,262500,262500,262500,262500,0
|
|
20250227,170900,61068268000,262500,262500,262500,262500,0
|
|
20250227,170800,61068268000,262500,262500,262500,262500,0
|
|
20250227,170700,61068268000,262500,262500,262500,262500,0
|
|
20250227,170600,61068268000,262500,262500,262500,262500,0
|
|
20250227,170500,61068268000,262500,262500,262500,262500,0
|
|
20250227,170400,61068268000,262500,262500,262500,262500,0
|
|
20250227,170300,61068268000,262500,262500,262500,262500,0
|
|
20250227,170200,61068268000,262500,262500,262500,262500,0
|
|
20250227,170100,61068268000,262500,262500,262500,262500,0
|
|
20250227,170000,61068268000,262500,262500,262500,262500,0
|
|
20250227,165900,61068268000,262500,262500,262500,262500,0
|
|
20250227,165800,61068268000,262500,262500,262500,262500,0
|
|
20250227,165700,61068268000,262500,262500,262500,262500,9885
|
|
20250227,165600,61068268000,262500,262500,262500,262500,0
|
|
20250227,165500,61068268000,262500,262500,262500,262500,0
|
|
20250227,165400,61068268000,262500,262500,262500,262500,0
|
|
20250227,165300,61068268000,262500,262500,262500,262500,0
|
|
20250227,165200,61068268000,262500,262500,262500,262500,0
|
|
20250227,165100,61068268000,262500,262500,262500,262500,0
|
|
20250227,165000,61068268000,262500,262500,262500,262500,0
|
|
20250227,164900,61068268000,262500,262500,262500,262500,0
|
|
20250227,164800,61068268000,262500,262500,262500,262500,0
|
|
20250227,164700,61068268000,262500,262500,262500,262500,0
|
|
20250227,164600,61068268000,262500,262500,262500,262500,0
|
|
20250227,164500,61068268000,262500,262500,262500,262500,0
|
|
20250227,164400,61068268000,262500,262500,262500,262500,0
|
|
20250227,164300,61068268000,262500,262500,262500,262500,0
|
|
20250227,164200,61068268000,262500,262500,262500,262500,0
|
|
20250227,164100,61068268000,262500,262500,262500,262500,0
|
|
20250227,164000,61068268000,262500,262500,262500,262500,0
|
|
20250227,163900,61068268000,262500,262500,262500,262500,0
|
|
20250227,163800,61068268000,262500,262500,262500,262500,0
|
|
20250227,163700,61068268000,262500,262500,262500,262500,0
|
|
20250227,163600,61068268000,262500,262500,262500,262500,0
|
|
20250227,163500,61068268000,262500,262500,262500,262500,0
|
|
20250227,163400,61068268000,262500,262500,262500,262500,0
|
|
20250227,163300,61068268000,262500,262500,262500,262500,0
|
|
20250227,163200,61068268000,262500,262500,262500,262500,0
|
|
20250227,163100,61068268000,262500,262500,262500,262500,0
|
|
20250227,163000,61068268000,262500,262500,262500,262500,0
|
|
20250227,162900,61068268000,262500,262500,262500,262500,0
|
|
20250227,162800,61068268000,262500,262500,262500,262500,0
|
|
20250227,162700,61068268000,262500,262500,262500,262500,9885
|
|
20250227,162600,61068268000,262500,262500,262500,262500,0
|
|
20250227,162500,61068268000,262500,262500,262500,262500,0
|
|
20250227,162400,61068268000,262500,262500,262500,262500,0
|
|
20250227,162300,61068268000,262500,262500,262500,262500,0
|
|
20250227,162200,61068268000,262500,262500,262500,262500,0
|
|
20250227,162100,61068268000,262500,262500,262500,262500,0
|
|
20250227,162000,61068268000,262500,262500,262500,262500,0
|
|
20250227,161900,61068268000,262500,262500,262500,262500,0
|
|
20250227,161800,61068268000,262500,262500,262500,262500,0
|
|
20250227,161700,61068268000,262500,262500,262500,262500,0
|
|
20250227,161600,61068268000,262500,262500,262500,262500,0
|
|
20250227,161500,61068268000,262500,262500,262500,262500,0
|
|
20250227,161400,61068268000,262500,262500,262500,262500,0
|
|
20250227,161300,61068268000,262500,262500,262500,262500,0
|
|
20250227,161200,61068268000,262500,262500,262500,262500,0
|
|
20250227,161100,61068268000,262500,262500,262500,262500,0
|
|
20250227,161000,61068268000,262500,262500,262500,262500,0
|
|
20250227,160900,61068268000,262500,262500,262500,262500,0
|
|
20250227,160800,61068268000,262500,262500,262500,262500,0
|
|
20250227,160700,61068268000,262500,262500,262500,262500,0
|
|
20250227,160600,61068268000,262500,262500,262500,262500,0
|
|
20250227,160500,61068268000,262500,262500,262500,262500,0
|
|
20250227,160400,61068268000,262500,262500,262500,262500,0
|
|
20250227,160300,61068268000,262500,262500,262500,262500,0
|
|
20250227,160200,61068268000,262500,262500,262500,262500,0
|
|
20250227,160100,61068268000,262500,262500,262500,262500,0
|
|
20250227,160000,61068268000,262500,262500,262500,262500,0
|
|
20250227,155900,61068268000,262500,262500,262500,262500,0
|
|
20250227,155800,61068268000,262500,262500,262500,262500,0
|
|
20250227,155700,61068268000,262500,262500,262500,262500,9885
|
|
20250227,155600,61068268000,262500,262500,262500,262500,0
|
|
20250227,155500,61068268000,262500,262500,262500,262500,0
|
|
20250227,155400,61068268000,262500,262500,262500,262500,0
|
|
20250227,155300,61068268000,262500,262500,262500,262500,0
|
|
20250227,155200,61068268000,262500,262500,262500,262500,0
|
|
20250227,155100,61068268000,262500,262500,262500,262500,0
|
|
20250227,155000,61068268000,262500,262500,262500,262500,0
|
|
20250227,154900,61068268000,262500,262500,262500,262500,0
|
|
20250227,154800,61068268000,262500,262500,262500,262500,0
|
|
20250227,154700,61068268000,262500,262500,262500,262500,0
|
|
20250227,154600,61068268000,262500,262500,262500,262500,0
|
|
20250227,154500,61068268000,262500,262500,262500,262500,0
|
|
20250227,154400,61068268000,262500,262500,262500,262500,0
|
|
20250227,154300,61068268000,262500,262500,262500,262500,0
|
|
20250227,154200,61068268000,262500,262500,262500,262500,0
|
|
20250227,154100,61068268000,262500,262500,262500,262500,0
|
|
20250227,154000,61068268000,262500,262500,262500,262500,0
|
|
20250227,153900,61068268000,262500,262500,262500,262500,0
|
|
20250227,153800,61068268000,262500,262500,262500,262500,0
|
|
20250227,153700,61068268000,262500,262500,262500,262500,0
|
|
20250227,153600,61068268000,262500,262500,262500,262500,0
|
|
20250227,153500,61068268000,262500,262500,262500,262500,0
|
|
20250227,153400,61068268000,262500,262500,262500,262500,0
|
|
20250227,153300,61068268000,262500,262500,262500,262500,0
|
|
20250227,153200,61068268000,262500,262500,262500,262500,0
|
|
20250227,153100,61068268000,262500,262500,262500,262500,0
|
|
20250227,153000,61068268000,262500,262500,262500,262500,9885
|
|
20250227,152900,58473455500,262000,262000,262000,262000,0
|
|
20250227,152800,58473455500,262000,262000,262000,262000,0
|
|
20250227,152700,58473455500,262000,262000,262000,262000,0
|
|
20250227,152600,58473455500,262000,262000,262000,262000,0
|
|
20250227,152500,58473455500,262000,262000,262000,262000,0
|
|
20250227,152400,58473455500,262000,262000,262000,262000,0
|
|
20250227,152300,58473455500,262000,262000,262000,262000,0
|
|
20250227,152200,58473455500,262000,262000,262000,262000,0
|
|
20250227,152100,58473455500,262000,262000,262000,262000,0
|
|
20250227,152000,58473455500,262000,262000,262000,262000,0
|
|
20250227,151900,58473455500,262000,262000,262000,261500,520
|
|
20250227,151800,58337227500,262000,262000,262000,261500,562
|
|
20250227,151700,58190041500,262000,261500,262000,261500,608
|
|
20250227,151600,58030957500,262000,261500,262000,261500,380
|
|
20250227,151500,57931412000,262000,262000,262000,261500,258
|
|
20250227,151400,57863841000,262000,262000,262000,261500,282
|
|
20250227,151300,57789985500,262000,262000,262000,261500,258
|
|
20250227,151200,57722462500,261500,262000,262000,261500,446
|
|
20250227,151100,57605664500,262000,261500,262500,261500,1180
|
|
20250227,151000,57296533000,262000,262000,262000,261500,1722
|
|
20250227,150900,56845443000,261500,261500,262000,261000,1037
|
|
20250227,150800,56573827000,261500,261500,262000,261000,285
|
|
20250227,150700,56499293000,261000,261000,262000,261000,550
|
|
20250227,150600,56355457500,261500,262000,262000,261000,470
|
|
20250227,150500,56232427500,262000,262000,262000,261000,2662
|
|
20250227,150400,55535844000,261500,262500,262500,261500,1641
|
|
20250227,150300,55105820000,262500,262000,262500,262000,776
|
|
20250227,150200,54902239000,262500,262500,262500,262000,851
|
|
20250227,150100,54678879500,262500,262500,262500,262000,1033
|
|
20250227,150000,54407816000,262500,262500,262500,262000,536
|
|
20250227,145900,54267273500,262000,262000,262500,262000,1309
|
|
20250227,145800,53923736000,262000,262500,262500,262000,1556
|
|
20250227,145700,53515834500,262000,262500,262500,262000,1508
|
|
20250227,145600,53120254500,262000,262000,262500,261500,2178
|
|
20250227,145500,52549231000,262000,262000,262000,261500,1782
|
|
20250227,145400,52082428000,261500,262000,262000,261500,3200
|
|
20250227,145300,51244268000,262000,262000,262000,261500,697
|
|
20250227,145200,51061684500,261500,261500,262000,261500,872
|
|
20250227,145100,50833269500,262000,262000,262000,261500,676
|
|
20250227,145000,50656310500,262000,262000,262000,261500,548
|
|
20250227,144900,50512858000,261500,262000,262000,261500,676
|
|
20250227,144800,50335810500,261500,261500,262000,261500,258
|
|
20250227,144700,50268236000,262000,262000,262000,261500,1438
|
|
20250227,144600,49891950000,262000,262000,262000,261500,712
|
|
20250227,144500,49705429500,262000,261500,262000,261000,5283
|
|
20250227,144400,48323325500,261000,261000,261500,261000,410
|
|
20250227,144300,48216177500,261500,261500,261500,261000,211
|
|
20250227,144200,48161049500,261000,261500,261500,261000,341
|
|
20250227,144100,48071962000,261500,261000,261500,261000,646
|
|
20250227,144000,47903198000,261500,261000,261500,261000,480
|
|
20250227,143900,47777805000,261000,261000,261500,261000,408
|
|
20250227,143800,47671246000,261000,261500,261500,261000,314
|
|
20250227,143700,47589170500,261500,262000,262000,261000,2320
|
|
20250227,143600,46982544500,262000,262000,262000,261500,866
|
|
20250227,143500,46756021000,262000,262000,262000,261500,585
|
|
20250227,143400,46602975000,261500,262000,262000,261500,959
|
|
20250227,143300,46352063000,261500,262000,262000,261500,891
|
|
20250227,143200,46118653000,262000,262000,262000,261500,996
|
|
20250227,143100,45858039000,262000,262000,262000,261500,464
|
|
20250227,143000,45736495000,262000,262000,262000,261500,930
|
|
20250227,142900,45492919000,261500,260500,262000,260500,8088
|
|
20250227,142800,43380474500,261000,261000,261000,260500,258
|
|
20250227,142700,43313177500,260500,261000,261000,260500,1982
|
|
20250227,142600,42796549000,261000,260500,261000,260500,432
|
|
20250227,142500,42683871000,261000,260500,261000,260500,345
|
|
20250227,142400,42593875000,261000,261000,261000,260500,300
|
|
20250227,142300,42515601500,261000,261000,261000,260500,561
|
|
20250227,142200,42369278000,261000,261000,261000,260500,235
|
|
20250227,142100,42307987500,261000,261000,261000,260500,254
|
|
20250227,142000,42241715500,261000,261000,261000,260500,776
|
|
20250227,141900,42039494500,261000,260500,261000,260500,200
|
|
20250227,141800,41987322000,261000,260000,261000,259500,4484
|
|
20250227,141700,40819719000,260000,260000,260000,259500,225
|
|
20250227,141600,40761240000,260000,259500,260000,259500,384
|
|
20250227,141500,40661420500,260000,260000,260000,259500,450
|
|
20250227,141400,40544449000,260000,260000,260000,259500,318
|
|
20250227,141300,40461846000,259500,259500,260000,259500,277
|
|
20250227,141200,40389843500,260000,260000,260000,259500,244
|
|
20250227,141100,40326454000,260000,260000,260000,259500,203
|
|
20250227,141000,40273708000,260000,259500,260000,259500,277
|
|
20250227,140900,40201709000,260000,260000,260000,259500,276
|
|
20250227,140800,40130011000,260000,259500,260000,259000,1687
|
|
20250227,140700,39692077500,259500,259000,259500,259000,294
|
|
20250227,140600,39615858500,259500,259000,259500,259000,406
|
|
20250227,140500,39510513000,259000,259500,259500,259000,100
|
|
20250227,140400,39484574500,259500,259500,259500,259000,722
|
|
20250227,140300,39297235500,259000,259500,259500,259000,263
|
|
20250227,140200,39229054500,259000,259500,259500,259000,164
|
|
20250227,140100,39186515500,259500,259000,259500,259000,1545
|
|
20250227,140000,38786117500,259500,259000,259500,259000,189
|
|
20250227,135900,38737090500,259000,259500,259500,259000,306
|
|
20250227,135800,38657774500,259500,259500,259500,259000,132
|
|
20250227,135700,38623538000,259500,259500,259500,259000,169
|
|
20250227,135600,38579695000,259000,259000,259500,259000,190
|
|
20250227,135500,38530422500,259000,259500,259500,259000,221
|
|
20250227,135400,38473102000,259500,259500,259500,259000,144
|
|
20250227,135300,38435748000,259000,259000,259500,259000,443
|
|
20250227,135200,38320934500,259000,259500,259500,259000,388
|
|
20250227,135100,38220286000,259000,259500,259500,259000,90
|
|
20250227,135000,38196947500,259500,259500,259500,259000,167
|
|
20250227,134900,38153641000,259500,259000,259500,259000,137
|
|
20250227,134800,38118134000,259500,259500,259500,259000,219
|
|
20250227,134700,38061341500,259500,259500,260000,259000,1389
|
|
20250227,134600,37700905000,259500,260000,260000,259500,379
|
|
20250227,134500,37602395000,260000,259500,260000,259500,291
|
|
20250227,134400,37526831000,259500,260000,260000,259500,324
|
|
20250227,134300,37442718000,259500,260000,260000,259500,77
|
|
20250227,134200,37422708000,260000,259500,260000,259500,267
|
|
20250227,134100,37353316000,260000,260000,260000,259500,117
|
|
20250227,134000,37322908000,259500,259500,260000,259500,119
|
|
20250227,133900,37292009500,260000,260000,260000,259500,230
|
|
20250227,133800,37232301000,259500,260000,260000,259000,1793
|
|
20250227,133700,36767024500,259500,259500,260000,259500,269
|
|
20250227,133600,36697183500,259500,260000,260000,259500,1021
|
|
20250227,133500,36431841500,259500,260000,260000,259500,345
|
|
20250227,133400,36342183000,260000,260000,260000,259500,194
|
|
20250227,133300,36291798500,260000,260000,260000,259500,234
|
|
20250227,133200,36231004000,259500,260000,260000,259500,159
|
|
20250227,133100,36189679500,260000,259500,260000,259500,306
|
|
20250227,133000,36110156500,260000,260000,260500,259500,729
|
|
20250227,132900,35920675500,260000,260500,261000,259500,2783
|
|
20250227,132800,35196728500,260500,261000,261000,260000,3643
|
|
20250227,132700,34247209000,260500,261000,261000,260500,178
|
|
20250227,132600,34200770500,261000,261000,261000,260500,277
|
|
20250227,132500,34128504500,261000,260500,261000,260000,1881
|
|
20250227,132400,33638364000,260500,260000,260500,259500,9082
|
|
20250227,132300,31276458000,260000,259000,260000,259000,11865
|
|
20250227,132200,28195288500,259500,259000,259500,259000,404
|
|
20250227,132100,28090537000,259500,259000,259500,259000,440
|
|
20250227,132000,27976522500,259500,259500,259500,259000,490
|
|
20250227,131900,27849511000,259500,259500,259500,259000,221
|
|
20250227,131800,27792191000,259500,259000,259500,259000,279
|
|
20250227,131700,27719848500,259500,259500,259500,259000,320
|
|
20250227,131600,27636911000,259000,259000,259500,259000,277
|
|
20250227,131500,27565091500,259500,259500,259500,259000,169
|
|
20250227,131400,27521261000,259500,259500,259500,259000,153
|
|
20250227,131300,27481563500,259500,259500,259500,259000,186
|
|
20250227,131200,27433315500,259500,259000,259500,258500,3468
|
|
20250227,131100,26535005500,258500,259000,259000,258500,70
|
|
20250227,131000,26516877500,259000,259000,259000,258500,244
|
|
20250227,130900,26453724500,258500,259000,259000,258500,490
|
|
20250227,130800,26327036500,259000,259000,259000,258500,150
|
|
20250227,130700,26288196000,259000,259000,259000,258500,148
|
|
20250227,130600,26249880500,258500,258000,259000,258000,489
|
|
20250227,130500,26123506000,258500,258000,258500,258000,219
|
|
20250227,130400,26066912000,258500,258500,258500,258000,322
|
|
20250227,130300,25983678000,258500,258000,258500,258000,97
|
|
20250227,130200,25958630500,258500,258500,258500,258000,108
|
|
20250227,130100,25930733500,258500,258000,259000,258000,2447
|
|
20250227,130000,25299004500,258000,258500,258500,258000,218
|
|
20250227,125900,25242726500,258500,258500,258500,258000,104
|
|
20250227,125800,25215858500,258500,258500,258500,258000,120
|
|
20250227,125700,25184887500,258000,259000,259000,258000,1478
|
|
20250227,125600,24802847500,259000,258500,259000,258500,923
|
|
20250227,125500,24563810000,259000,259000,259000,258500,92
|
|
20250227,125400,24539988000,259000,259000,259000,258500,148
|
|
20250227,125300,24501665000,259000,259000,259000,258500,623
|
|
20250227,125200,24340543000,259000,259000,259000,258500,109
|
|
20250227,125100,24312314000,258500,259000,259000,258500,315
|
|
20250227,125000,24230824000,259000,259000,259000,258500,121
|
|
20250227,124900,24199501500,259000,259000,259000,258500,127
|
|
20250227,124800,24166634500,259000,259000,259000,258500,225
|
|
20250227,124700,24108362500,259000,258500,259000,258500,381
|
|
20250227,124600,24009856500,258500,259000,259500,258500,600
|
|
20250227,124500,23854480000,259000,259000,259500,259000,134
|
|
20250227,124400,23819745500,259000,258500,259000,258500,5829
|
|
20250227,124300,22311279500,258500,258500,258500,258000,903
|
|
20250227,124200,22077863500,258500,258000,258500,258000,458
|
|
20250227,124100,21959632500,258500,258500,258500,258000,129
|
|
20250227,124000,21926308000,258500,257500,258500,257500,4065
|
|
20250227,123900,20877982000,257000,257000,257500,257000,212
|
|
20250227,123800,20823446500,257500,257000,257500,257000,61
|
|
20250227,123700,20807754500,257500,257000,257500,257000,129
|
|
20250227,123600,20774583500,257500,257500,257500,257000,103
|
|
20250227,123500,20748096000,257000,257000,257500,257000,185
|
|
20250227,123400,20700534000,257000,257000,257500,257000,63
|
|
20250227,123300,20684319500,257500,257500,257500,257000,109
|
|
20250227,123200,20656284000,257500,257500,257500,257000,64
|
|
20250227,123100,20639815000,257500,257500,257500,257000,180
|
|
20250227,123000,20593499500,257000,257500,257500,257000,208
|
|
20250227,122900,20539951500,257500,257500,257500,257000,67
|
|
20250227,122800,20522720500,257500,257500,257500,257000,64
|
|
20250227,122700,20506248500,257500,257500,257500,257000,82
|
|
20250227,122600,20485134000,257000,257500,257500,257000,29
|
|
20250227,122500,20477674500,257500,257500,257500,257000,110
|
|
20250227,122400,20449365500,257500,257500,257500,257000,65
|
|
20250227,122300,20432638500,257500,257000,257500,257000,87
|
|
20250227,122200,20410270000,257000,257000,257500,257000,121
|
|
20250227,122100,20379140500,257500,257500,257500,257000,137
|
|
20250227,122000,20343915000,257000,257000,257500,257000,106
|
|
20250227,121900,20316650500,257000,257000,257000,256500,362
|
|
20250227,121800,20223646500,257000,257000,257000,256500,88
|
|
20250227,121700,20201045500,257000,256500,257000,256500,68
|
|
20250227,121600,20183585000,257000,256500,257000,256500,131
|
|
20250227,121500,20149949000,257000,257000,257000,256500,581
|
|
20250227,121400,20000647500,257000,257000,257000,256500,73
|
|
20250227,121300,19981900000,256500,257000,257000,256500,1579
|
|
20250227,121200,19576115500,257500,257000,257500,257000,148
|
|
20250227,121100,19538065500,257000,257000,257500,257000,65
|
|
20250227,121000,19521344500,257500,257000,257500,257000,213
|
|
20250227,120900,19466578000,257500,257500,257500,257000,130
|
|
20250227,120800,19433139000,257000,257000,257500,257000,232
|
|
20250227,120700,19373495000,257000,257500,257500,257000,68
|
|
20250227,120600,19356000000,257000,257000,257500,257000,136
|
|
20250227,120500,19321019000,257000,257000,257500,257000,267
|
|
20250227,120400,19252288500,257500,257000,257500,257000,215
|
|
20250227,120300,19197016000,257500,257500,257500,257000,128
|
|
20250227,120200,19164072500,257500,257500,257500,257000,93
|
|
20250227,120100,19140138000,257500,257000,257500,257000,94
|
|
20250227,120000,19115942000,257500,257500,257500,257000,62
|
|
20250227,115900,19099987500,257500,257500,257500,257000,183
|
|
20250227,115800,19052870500,257500,257000,257500,257000,105
|
|
20250227,115700,19025847500,257500,257000,257500,257000,330
|
|
20250227,115600,18941013500,257000,256500,257000,256500,175
|
|
20250227,115500,18896063500,257000,257000,257000,256500,40
|
|
20250227,115400,18885788500,257000,257000,257000,256500,80
|
|
20250227,115300,18865238000,257000,257000,257000,256500,87
|
|
20250227,115200,18842892500,256500,257000,257000,256500,87
|
|
20250227,115100,18820561000,257000,256500,257000,256500,84
|
|
20250227,115000,18798978500,257000,257000,257000,256500,114
|
|
20250227,114900,18769720000,257000,257500,257500,256500,1209
|
|
20250227,114800,18459135500,257500,257500,257500,257000,136
|
|
20250227,114700,18424130500,257500,257000,257500,257000,84
|
|
20250227,114600,18402527000,257000,257500,257500,257000,106
|
|
20250227,114500,18375267000,257000,257500,257500,257000,102
|
|
20250227,114400,18349031500,257500,257500,257500,257000,92
|
|
20250227,114300,18325363500,257500,257000,257500,257000,867
|
|
20250227,114200,18102503500,257000,256500,257000,256500,78
|
|
20250227,114100,18082473500,257000,256500,257000,256500,62
|
|
20250227,114000,18066546000,257000,257000,257000,256500,92
|
|
20250227,113900,18042912000,257000,257000,257000,256500,112
|
|
20250227,113800,18014129500,257000,257000,257000,256500,121
|
|
20250227,113700,17983042500,256500,257000,257000,256500,338
|
|
20250227,113600,17896288500,257000,257000,257000,256500,131
|
|
20250227,113500,17862653000,257000,256500,257000,256500,52
|
|
20250227,113400,17849298500,256500,256500,257000,256500,176
|
|
20250227,113300,17804124500,256500,256500,257000,256500,460
|
|
20250227,113200,17686121000,257000,256500,257000,256500,111
|
|
20250227,113100,17657638000,257000,257000,257000,256500,154
|
|
20250227,113000,17618117500,257000,257000,257000,256500,195
|
|
20250227,112900,17568005500,256500,256500,257000,256500,261
|
|
20250227,112800,17501019500,257000,256500,257000,256500,243
|
|
20250227,112700,17438646000,257000,257000,257000,256500,383
|
|
20250227,112600,17340291500,257000,257000,257000,256500,62
|
|
20250227,112500,17324364000,257000,257000,257000,256500,216
|
|
20250227,112400,17268928000,257000,256500,257000,256500,210
|
|
20250227,112300,17214986500,256500,257000,257000,256500,93
|
|
20250227,112200,17191091500,257000,257000,257000,256500,104
|
|
20250227,112100,17164377500,257000,256500,257000,256500,99
|
|
20250227,112000,17138962000,256500,256500,257000,256500,536
|
|
20250227,111900,17001438500,257000,256500,257000,256500,206
|
|
20250227,111800,16948558000,257000,257000,257000,256500,78
|
|
20250227,111700,16928523000,257000,257000,257000,256500,87
|
|
20250227,111600,16906181500,257000,257000,257000,256500,130
|
|
20250227,111500,16872815500,257000,256500,257000,256500,56
|
|
20250227,111400,16858431000,257000,257000,257000,256500,48
|
|
20250227,111300,16846099500,256500,257000,257000,256500,128
|
|
20250227,111200,16813234500,257000,257500,257500,256500,133
|
|
20250227,111100,16779071500,257000,257000,257500,256500,506
|
|
20250227,111000,16649007500,257000,257500,257500,257000,146
|
|
20250227,110900,16611442000,257000,257000,257500,257000,405
|
|
20250227,110800,16507335500,257000,257500,257500,257000,202
|
|
20250227,110700,16455404000,257500,257500,257500,257000,198
|
|
20250227,110600,16404473500,257500,257500,257500,257000,336
|
|
20250227,110500,16318083000,257000,257500,257500,257000,58
|
|
20250227,110400,16303161000,257500,257000,257500,256500,744
|
|
20250227,110300,16111924500,257000,257000,257000,256500,157
|
|
20250227,110200,16071612000,257000,257000,257000,256500,369
|
|
20250227,110100,15976913500,257000,256500,257000,256500,290
|
|
20250227,110000,15902400500,257000,257000,257000,256500,111
|
|
20250227,105900,15873889000,257000,257000,257000,256500,66
|
|
20250227,105800,15856942500,257000,257000,257500,256500,384
|
|
20250227,105700,15758254500,257000,257000,257000,256500,217
|
|
20250227,105600,15702515500,257000,257000,257000,256500,113
|
|
20250227,105500,15673478000,257000,256500,257000,256500,79
|
|
20250227,105400,15653180000,257000,256500,257000,256500,1601
|
|
20250227,105300,15241809000,257000,256500,257000,256000,246
|
|
20250227,105200,15178694500,256500,257000,257000,256500,232
|
|
20250227,105100,15119172000,256500,256500,257000,256000,182
|
|
20250227,105000,15072477000,257000,256500,257000,256500,132
|
|
20250227,104900,15038601000,256500,256500,257000,256500,287
|
|
20250227,104800,14964977000,257000,256500,257000,256000,264
|
|
20250227,104700,14897241000,256000,256000,256500,256000,147
|
|
20250227,104600,14859544000,256500,256500,256500,256000,101
|
|
20250227,104500,14833674500,256500,256000,256500,256000,196
|
|
20250227,104400,14783443500,256000,257000,257000,256000,723
|
|
20250227,104300,14597987500,256500,256500,257000,256500,386
|
|
20250227,104200,14498948500,256500,256500,257000,256500,102
|
|
20250227,104100,14472763000,256500,257000,257000,256500,105
|
|
20250227,104000,14445800000,257000,256500,257000,256500,111
|
|
20250227,103900,14417315000,257000,256500,257000,256500,192
|
|
20250227,103800,14368055000,257000,256500,257000,256500,411
|
|
20250227,103700,14262604500,257000,256500,257000,256500,162
|
|
20250227,103600,14221021000,256500,257500,257500,256500,527
|
|
20250227,103500,14085649500,257000,258000,258000,257000,2809
|
|
20250227,103400,13362793000,258000,258000,258000,257500,74
|
|
20250227,103300,13343713000,257500,258000,258000,257500,108
|
|
20250227,103200,13315876500,258000,258500,258500,257500,1257
|
|
20250227,103100,12992009000,258000,258500,258500,257500,2992
|
|
20250227,103000,12219296000,258500,258000,258500,258000,174
|
|
20250227,102900,12174343000,258000,258500,258500,258000,446
|
|
20250227,102800,12059083500,258500,258000,258500,258000,446
|
|
20250227,102700,11943938500,258500,258000,258500,257500,2612
|
|
20250227,102600,11270278500,258000,258000,258000,257500,503
|
|
20250227,102500,11140518000,258000,257500,258000,257500,232
|
|
20250227,102400,11080666500,258000,258000,258000,257500,315
|
|
20250227,102300,10999449500,258000,258000,258000,257500,195
|
|
20250227,102200,10949146500,257500,258000,258000,257500,233
|
|
20250227,102100,10889048500,257500,258000,258000,257500,425
|
|
20250227,102000,10779517000,258000,258000,258000,257500,307
|
|
20250227,101900,10700348500,258000,257500,258000,257500,426
|
|
20250227,101800,10590501500,258000,257500,258000,257500,297
|
|
20250227,101700,10513929500,257500,258000,258000,257500,605
|
|
20250227,101600,10357976000,258000,258000,258000,257500,350
|
|
20250227,101500,10267715500,257500,258000,258000,257500,373
|
|
20250227,101400,10171487000,258000,257500,258000,257500,289
|
|
20250227,101300,10096952000,258000,258000,258000,257500,742
|
|
20250227,101200,9905538000,258000,258000,258500,257500,1420
|
|
20250227,101100,9539388500,258500,257000,258500,256500,5882
|
|
20250227,101000,8024703500,257000,257000,257000,256500,367
|
|
20250227,100900,7930424000,257000,257000,257000,256500,216
|
|
20250227,100800,7874952000,257000,256000,257000,256000,507
|
|
20250227,100700,7744900500,256500,256500,256500,256000,254
|
|
20250227,100600,7679791000,256500,256500,256500,256000,830
|
|
20250227,100500,7466898000,256500,256500,256500,256000,1756
|
|
20250227,100400,7016492000,256500,256000,256500,255500,1027
|
|
20250227,100300,6753580000,256000,256000,256000,255500,432
|
|
20250227,100200,6643001500,255500,255000,256000,255000,931
|
|
20250227,100100,6405077500,255500,255000,255500,254500,1166
|
|
20250227,100000,6107737000,255000,254500,255000,254500,216
|
|
20250227,095900,6052715500,254500,254500,255000,254000,447
|
|
20250227,095800,5938905500,254500,255000,255000,254500,770
|
|
20250227,095700,5742913500,255000,255000,255000,254500,176
|
|
20250227,095600,5698085000,254500,254500,255000,254500,116
|
|
20250227,095500,5668545500,255000,255000,255000,254500,218
|
|
20250227,095400,5613042500,255000,254500,255000,254000,493
|
|
20250227,095300,5487534000,254000,255000,255000,254000,797
|
|
20250227,095200,5284740000,254500,255000,255000,254500,288
|
|
20250227,095100,5211378000,254500,255000,255000,254500,307
|
|
20250227,095000,5133222000,255000,255000,255000,254500,135
|
|
20250227,094900,5098829500,255000,254500,255000,254500,78
|
|
20250227,094800,5078966000,255000,254000,255000,254000,466
|
|
20250227,094700,4960371500,254500,254500,254500,254000,137
|
|
20250227,094600,4925549500,254500,254500,255000,254000,899
|
|
20250227,094500,4697021500,255000,254500,255000,254000,287
|
|
20250227,094400,4623966500,254500,254500,255000,254000,674
|
|
20250227,094300,4452429000,254500,254000,255000,254000,1269
|
|
20250227,094200,4129482000,254000,254500,254500,254000,135
|
|
20250227,094100,4095155500,254500,254500,254500,254000,156
|
|
20250227,094000,4055468000,254500,254000,254500,254000,139
|
|
20250227,093900,4020115500,254000,253500,254500,253500,1237
|
|
20250227,093800,3705863500,254000,253500,254000,253500,322
|
|
20250227,093700,3624169000,253500,253500,254000,253500,214
|
|
20250227,093600,3569895000,253500,254000,254000,253500,118
|
|
20250227,093500,3539943000,254000,254000,254000,253500,83
|
|
20250227,093400,3518888500,254000,253500,254000,253500,276
|
|
20250227,093300,3448910500,253500,253500,253500,253000,58
|
|
20250227,093200,3434217000,253500,253500,254000,253000,358
|
|
20250227,093100,3343466500,253500,254000,254000,253500,61
|
|
20250227,093000,3327984500,254000,253000,254000,253000,323
|
|
20250227,092900,3246103000,253000,253500,253500,253000,159
|
|
20250227,092800,3205827500,253500,253500,253500,253000,99
|
|
20250227,092700,3180742000,253500,253500,253500,253000,168
|
|
20250227,092600,3138180000,253500,253000,253500,252500,219
|
|
20250227,092500,3082762500,252500,253000,253000,252500,141
|
|
20250227,092400,3047094500,252500,252500,253000,252500,98
|
|
20250227,092300,3022315000,252500,253000,253000,252500,85
|
|
20250227,092200,3000832000,252500,253500,254000,252500,822
|
|
20250227,092100,2792741000,253500,253500,254000,253000,679
|
|
20250227,092000,2620627000,254000,254000,254000,253500,168
|
|
20250227,091900,2577988000,254000,253500,254000,253500,408
|
|
20250227,091800,2474524500,253500,252500,253500,252500,757
|
|
20250227,091700,2283028500,252500,253000,253000,252500,156
|
|
20250227,091600,2243629000,252500,252000,253000,252000,328
|
|
20250227,091500,2160805000,252500,252500,252500,252000,45
|
|
20250227,091400,2149446000,252500,252500,253000,252000,132
|
|
20250227,091300,2116121500,253000,253000,253000,252500,258
|
|
20250227,091200,2050969500,252500,253000,253000,252500,163
|
|
20250227,091100,2009806500,253000,252500,253000,252500,57
|
|
20250227,091000,1995397500,253000,251500,253000,251000,869
|
|
20250227,090900,1776700000,252000,251500,252000,251500,284
|
|
20250227,090800,1705235500,251500,252000,252000,251500,502
|
|
20250227,090700,1578977500,251500,251500,252000,251500,262
|
|
20250227,090600,1513075000,251500,252000,252000,251500,822
|
|
20250227,090500,1306025500,252000,253000,253000,252000,1430
|
|
20250227,090400,945101000,253000,252500,253000,252500,341
|
|
20250227,090300,858955500,252500,252000,253000,252000,676
|
|
20250227,090200,688315000,252500,252500,253000,252000,471
|
|
20250227,090100,569526000,252000,252000,253000,251500,683
|
|
20250227,090000,397332500,252000,252500,253000,251500,1565
|