723 lines
42 KiB
CSV
723 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,210000,33152510000,341500,341500,341500,341500,986
|
|
20240227,205900,33152510000,341500,341500,341500,341500,0
|
|
20240227,205800,33152510000,341500,341500,341500,341500,0
|
|
20240227,205700,33152510000,341500,341500,341500,341500,0
|
|
20240227,205600,33152510000,341500,341500,341500,341500,0
|
|
20240227,205500,33152510000,341500,341500,341500,341500,0
|
|
20240227,205400,33152510000,341500,341500,341500,341500,0
|
|
20240227,205300,33152510000,341500,341500,341500,341500,0
|
|
20240227,205200,33152510000,341500,341500,341500,341500,0
|
|
20240227,205100,33152510000,341500,341500,341500,341500,0
|
|
20240227,205000,33152510000,341500,341500,341500,341500,0
|
|
20240227,204900,33152510000,341500,341500,341500,341500,0
|
|
20240227,204800,33152510000,341500,341500,341500,341500,0
|
|
20240227,204700,33152510000,341500,341500,341500,341500,0
|
|
20240227,204600,33152510000,341500,341500,341500,341500,0
|
|
20240227,204500,33152510000,341500,341500,341500,341500,0
|
|
20240227,204400,33152510000,341500,341500,341500,341500,0
|
|
20240227,204300,33152510000,341500,341500,341500,341500,0
|
|
20240227,204200,33152510000,341500,341500,341500,341500,0
|
|
20240227,204100,33152510000,341500,341500,341500,341500,0
|
|
20240227,204000,33152510000,341500,341500,341500,341500,0
|
|
20240227,203900,33152510000,341500,341500,341500,341500,0
|
|
20240227,203800,33152510000,341500,341500,341500,341500,0
|
|
20240227,203700,33152510000,341500,341500,341500,341500,0
|
|
20240227,203600,33152510000,341500,341500,341500,341500,0
|
|
20240227,203500,33152510000,341500,341500,341500,341500,0
|
|
20240227,203400,33152510000,341500,341500,341500,341500,0
|
|
20240227,203300,33152510000,341500,341500,341500,341500,0
|
|
20240227,203200,33152510000,341500,341500,341500,341500,0
|
|
20240227,203100,33152510000,341500,341500,341500,341500,0
|
|
20240227,203000,33152510000,341500,341500,341500,341500,986
|
|
20240227,202900,33152510000,341500,341500,341500,341500,0
|
|
20240227,202800,33152510000,341500,341500,341500,341500,0
|
|
20240227,202700,33152510000,341500,341500,341500,341500,0
|
|
20240227,202600,33152510000,341500,341500,341500,341500,0
|
|
20240227,202500,33152510000,341500,341500,341500,341500,0
|
|
20240227,202400,33152510000,341500,341500,341500,341500,0
|
|
20240227,202300,33152510000,341500,341500,341500,341500,0
|
|
20240227,202200,33152510000,341500,341500,341500,341500,0
|
|
20240227,202100,33152510000,341500,341500,341500,341500,0
|
|
20240227,202000,33152510000,341500,341500,341500,341500,0
|
|
20240227,201900,33152510000,341500,341500,341500,341500,0
|
|
20240227,201800,33152510000,341500,341500,341500,341500,0
|
|
20240227,201700,33152510000,341500,341500,341500,341500,0
|
|
20240227,201600,33152510000,341500,341500,341500,341500,0
|
|
20240227,201500,33152510000,341500,341500,341500,341500,0
|
|
20240227,201400,33152510000,341500,341500,341500,341500,0
|
|
20240227,201300,33152510000,341500,341500,341500,341500,0
|
|
20240227,201200,33152510000,341500,341500,341500,341500,0
|
|
20240227,201100,33152510000,341500,341500,341500,341500,0
|
|
20240227,201000,33152510000,341500,341500,341500,341500,0
|
|
20240227,200900,33152510000,341500,341500,341500,341500,0
|
|
20240227,200800,33152510000,341500,341500,341500,341500,0
|
|
20240227,200700,33152510000,341500,341500,341500,341500,0
|
|
20240227,200600,33152510000,341500,341500,341500,341500,0
|
|
20240227,200500,33152510000,341500,341500,341500,341500,0
|
|
20240227,200400,33152510000,341500,341500,341500,341500,0
|
|
20240227,200300,33152510000,341500,341500,341500,341500,0
|
|
20240227,200200,33152510000,341500,341500,341500,341500,0
|
|
20240227,200100,33152510000,341500,341500,341500,341500,0
|
|
20240227,200000,33152510000,341500,341500,341500,341500,986
|
|
20240227,195900,33152510000,341500,341500,341500,341500,0
|
|
20240227,195800,33152510000,341500,341500,341500,341500,0
|
|
20240227,195700,33152510000,341500,341500,341500,341500,0
|
|
20240227,195600,33152510000,341500,341500,341500,341500,0
|
|
20240227,195500,33152510000,341500,341500,341500,341500,0
|
|
20240227,195400,33152510000,341500,341500,341500,341500,0
|
|
20240227,195300,33152510000,341500,341500,341500,341500,0
|
|
20240227,195200,33152510000,341500,341500,341500,341500,0
|
|
20240227,195100,33152510000,341500,341500,341500,341500,0
|
|
20240227,195000,33152510000,341500,341500,341500,341500,0
|
|
20240227,194900,33152510000,341500,341500,341500,341500,0
|
|
20240227,194800,33152510000,341500,341500,341500,341500,0
|
|
20240227,194700,33152510000,341500,341500,341500,341500,0
|
|
20240227,194600,33152510000,341500,341500,341500,341500,0
|
|
20240227,194500,33152510000,341500,341500,341500,341500,0
|
|
20240227,194400,33152510000,341500,341500,341500,341500,0
|
|
20240227,194300,33152510000,341500,341500,341500,341500,0
|
|
20240227,194200,33152510000,341500,341500,341500,341500,0
|
|
20240227,194100,33152510000,341500,341500,341500,341500,0
|
|
20240227,194000,33152510000,341500,341500,341500,341500,0
|
|
20240227,193900,33152510000,341500,341500,341500,341500,0
|
|
20240227,193800,33152510000,341500,341500,341500,341500,0
|
|
20240227,193700,33152510000,341500,341500,341500,341500,0
|
|
20240227,193600,33152510000,341500,341500,341500,341500,0
|
|
20240227,193500,33152510000,341500,341500,341500,341500,0
|
|
20240227,193400,33152510000,341500,341500,341500,341500,0
|
|
20240227,193300,33152510000,341500,341500,341500,341500,0
|
|
20240227,193200,33152510000,341500,341500,341500,341500,0
|
|
20240227,193100,33152510000,341500,341500,341500,341500,0
|
|
20240227,193000,33152510000,341500,341500,341500,341500,986
|
|
20240227,192900,33152510000,341500,341500,341500,341500,0
|
|
20240227,192800,33152510000,341500,341500,341500,341500,0
|
|
20240227,192700,33152510000,341500,341500,341500,341500,0
|
|
20240227,192600,33152510000,341500,341500,341500,341500,0
|
|
20240227,192500,33152510000,341500,341500,341500,341500,0
|
|
20240227,192400,33152510000,341500,341500,341500,341500,0
|
|
20240227,192300,33152510000,341500,341500,341500,341500,0
|
|
20240227,192200,33152510000,341500,341500,341500,341500,0
|
|
20240227,192100,33152510000,341500,341500,341500,341500,0
|
|
20240227,192000,33152510000,341500,341500,341500,341500,0
|
|
20240227,191900,33152510000,341500,341500,341500,341500,0
|
|
20240227,191800,33152510000,341500,341500,341500,341500,0
|
|
20240227,191700,33152510000,341500,341500,341500,341500,0
|
|
20240227,191600,33152510000,341500,341500,341500,341500,0
|
|
20240227,191500,33152510000,341500,341500,341500,341500,0
|
|
20240227,191400,33152510000,341500,341500,341500,341500,0
|
|
20240227,191300,33152510000,341500,341500,341500,341500,0
|
|
20240227,191200,33152510000,341500,341500,341500,341500,0
|
|
20240227,191100,33152510000,341500,341500,341500,341500,0
|
|
20240227,191000,33152510000,341500,341500,341500,341500,0
|
|
20240227,190900,33152510000,341500,341500,341500,341500,0
|
|
20240227,190800,33152510000,341500,341500,341500,341500,0
|
|
20240227,190700,33152510000,341500,341500,341500,341500,0
|
|
20240227,190600,33152510000,341500,341500,341500,341500,0
|
|
20240227,190500,33152510000,341500,341500,341500,341500,0
|
|
20240227,190400,33152510000,341500,341500,341500,341500,0
|
|
20240227,190300,33152510000,341500,341500,341500,341500,0
|
|
20240227,190200,33152510000,341500,341500,341500,341500,0
|
|
20240227,190100,33152510000,341500,341500,341500,341500,0
|
|
20240227,190000,33152510000,341500,341500,341500,341500,986
|
|
20240227,185900,33152510000,341500,341500,341500,341500,0
|
|
20240227,185800,33152510000,341500,341500,341500,341500,0
|
|
20240227,185700,33152510000,341500,341500,341500,341500,0
|
|
20240227,185600,33152510000,341500,341500,341500,341500,0
|
|
20240227,185500,33152510000,341500,341500,341500,341500,0
|
|
20240227,185400,33152510000,341500,341500,341500,341500,0
|
|
20240227,185300,33152510000,341500,341500,341500,341500,0
|
|
20240227,185200,33152510000,341500,341500,341500,341500,0
|
|
20240227,185100,33152510000,341500,341500,341500,341500,0
|
|
20240227,185000,33152510000,341500,341500,341500,341500,0
|
|
20240227,184900,33152510000,341500,341500,341500,341500,0
|
|
20240227,184800,33152510000,341500,341500,341500,341500,0
|
|
20240227,184700,33152510000,341500,341500,341500,341500,0
|
|
20240227,184600,33152510000,341500,341500,341500,341500,0
|
|
20240227,184500,33152510000,341500,341500,341500,341500,0
|
|
20240227,184400,33152510000,341500,341500,341500,341500,0
|
|
20240227,184300,33152510000,341500,341500,341500,341500,0
|
|
20240227,184200,33152510000,341500,341500,341500,341500,0
|
|
20240227,184100,33152510000,341500,341500,341500,341500,0
|
|
20240227,184000,33152510000,341500,341500,341500,341500,0
|
|
20240227,183900,33152510000,341500,341500,341500,341500,0
|
|
20240227,183800,33152510000,341500,341500,341500,341500,0
|
|
20240227,183700,33152510000,341500,341500,341500,341500,0
|
|
20240227,183600,33152510000,341500,341500,341500,341500,0
|
|
20240227,183500,33152510000,341500,341500,341500,341500,0
|
|
20240227,183400,33152510000,341500,341500,341500,341500,0
|
|
20240227,183300,33152510000,341500,341500,341500,341500,0
|
|
20240227,183200,33152510000,341500,341500,341500,341500,0
|
|
20240227,183100,33152510000,341500,341500,341500,341500,0
|
|
20240227,183000,33152510000,341500,341500,341500,341500,986
|
|
20240227,182900,33152510000,341500,341500,341500,341500,0
|
|
20240227,182800,33152510000,341500,341500,341500,341500,0
|
|
20240227,182700,33152510000,341500,341500,341500,341500,0
|
|
20240227,182600,33152510000,341500,341500,341500,341500,0
|
|
20240227,182500,33152510000,341500,341500,341500,341500,0
|
|
20240227,182400,33152510000,341500,341500,341500,341500,0
|
|
20240227,182300,33152510000,341500,341500,341500,341500,0
|
|
20240227,182200,33152510000,341500,341500,341500,341500,0
|
|
20240227,182100,33152510000,341500,341500,341500,341500,0
|
|
20240227,182000,33152510000,341500,341500,341500,341500,0
|
|
20240227,181900,33152510000,341500,341500,341500,341500,0
|
|
20240227,181800,33152510000,341500,341500,341500,341500,0
|
|
20240227,181700,33152510000,341500,341500,341500,341500,0
|
|
20240227,181600,33152510000,341500,341500,341500,341500,0
|
|
20240227,181500,33152510000,341500,341500,341500,341500,0
|
|
20240227,181400,33152510000,341500,341500,341500,341500,0
|
|
20240227,181300,33152510000,341500,341500,341500,341500,0
|
|
20240227,181200,33152510000,341500,341500,341500,341500,0
|
|
20240227,181100,33152510000,341500,341500,341500,341500,0
|
|
20240227,181000,33152510000,341500,341500,341500,341500,0
|
|
20240227,180900,33152510000,341500,341500,341500,341500,0
|
|
20240227,180800,33152510000,341500,341500,341500,341500,0
|
|
20240227,180700,33152510000,341500,341500,341500,341500,0
|
|
20240227,180600,33152510000,341500,341500,341500,341500,0
|
|
20240227,180500,33152510000,341500,341500,341500,341500,0
|
|
20240227,180400,33152510000,341500,341500,341500,341500,0
|
|
20240227,180300,33152510000,341500,341500,341500,341500,0
|
|
20240227,180200,33152510000,341500,341500,341500,341500,0
|
|
20240227,180100,33152510000,341500,341500,341500,341500,0
|
|
20240227,180000,33152510000,341500,341500,341500,341500,986
|
|
20240227,175900,33152510000,341500,341500,341500,341500,0
|
|
20240227,175800,33152510000,341500,341500,341500,341500,0
|
|
20240227,175700,33152510000,341500,341500,341500,341500,0
|
|
20240227,175600,33152510000,341500,341500,341500,341500,0
|
|
20240227,175500,33152510000,341500,341500,341500,341500,0
|
|
20240227,175400,33152510000,341500,341500,341500,341500,0
|
|
20240227,175300,33152510000,341500,341500,341500,341500,0
|
|
20240227,175200,33152510000,341500,341500,341500,341500,0
|
|
20240227,175100,33152510000,341500,341500,341500,341500,0
|
|
20240227,175000,33152510000,341500,341500,341500,341500,0
|
|
20240227,174900,33152510000,341500,341500,341500,341500,0
|
|
20240227,174800,33152510000,341500,341500,341500,341500,0
|
|
20240227,174700,33152510000,341500,341500,341500,341500,0
|
|
20240227,174600,33152510000,341500,341500,341500,341500,0
|
|
20240227,174500,33152510000,341500,341500,341500,341500,0
|
|
20240227,174400,33152510000,341500,341500,341500,341500,0
|
|
20240227,174300,33152510000,341500,341500,341500,341500,0
|
|
20240227,174200,33152510000,341500,341500,341500,341500,0
|
|
20240227,174100,33152510000,341500,341500,341500,341500,0
|
|
20240227,174000,33152510000,341500,341500,341500,341500,0
|
|
20240227,173900,33152510000,341500,341500,341500,341500,0
|
|
20240227,173800,33152510000,341500,341500,341500,341500,0
|
|
20240227,173700,33152510000,341500,341500,341500,341500,0
|
|
20240227,173600,33152510000,341500,341500,341500,341500,0
|
|
20240227,173500,33152510000,341500,341500,341500,341500,0
|
|
20240227,173400,33152510000,341500,341500,341500,341500,0
|
|
20240227,173300,33152510000,341500,341500,341500,341500,0
|
|
20240227,173200,33152510000,341500,341500,341500,341500,0
|
|
20240227,173100,33152510000,341500,341500,341500,341500,0
|
|
20240227,173000,33152510000,341500,341500,341500,341500,986
|
|
20240227,172900,33152510000,341500,341500,341500,341500,0
|
|
20240227,172800,33152510000,341500,341500,341500,341500,0
|
|
20240227,172700,33152510000,341500,341500,341500,341500,0
|
|
20240227,172600,33152510000,341500,341500,341500,341500,0
|
|
20240227,172500,33152510000,341500,341500,341500,341500,0
|
|
20240227,172400,33152510000,341500,341500,341500,341500,0
|
|
20240227,172300,33152510000,341500,341500,341500,341500,0
|
|
20240227,172200,33152510000,341500,341500,341500,341500,0
|
|
20240227,172100,33152510000,341500,341500,341500,341500,0
|
|
20240227,172000,33152510000,341500,341500,341500,341500,0
|
|
20240227,171900,33152510000,341500,341500,341500,341500,0
|
|
20240227,171800,33152510000,341500,341500,341500,341500,0
|
|
20240227,171700,33152510000,341500,341500,341500,341500,0
|
|
20240227,171600,33152510000,341500,341500,341500,341500,0
|
|
20240227,171500,33152510000,341500,341500,341500,341500,0
|
|
20240227,171400,33152510000,341500,341500,341500,341500,0
|
|
20240227,171300,33152510000,341500,341500,341500,341500,0
|
|
20240227,171200,33152510000,341500,341500,341500,341500,0
|
|
20240227,171100,33152510000,341500,341500,341500,341500,0
|
|
20240227,171000,33152510000,341500,341500,341500,341500,0
|
|
20240227,170900,33152510000,341500,341500,341500,341500,0
|
|
20240227,170800,33152510000,341500,341500,341500,341500,0
|
|
20240227,170700,33152510000,341500,341500,341500,341500,0
|
|
20240227,170600,33152510000,341500,341500,341500,341500,0
|
|
20240227,170500,33152510000,341500,341500,341500,341500,0
|
|
20240227,170400,33152510000,341500,341500,341500,341500,0
|
|
20240227,170300,33152510000,341500,341500,341500,341500,0
|
|
20240227,170200,33152510000,341500,341500,341500,341500,0
|
|
20240227,170100,33152510000,341500,341500,341500,341500,0
|
|
20240227,170000,33152510000,341500,341500,341500,341500,986
|
|
20240227,165900,33152510000,341500,341500,341500,341500,0
|
|
20240227,165800,33152510000,341500,341500,341500,341500,0
|
|
20240227,165700,33152510000,341500,341500,341500,341500,0
|
|
20240227,165600,33152510000,341500,341500,341500,341500,0
|
|
20240227,165500,33152510000,341500,341500,341500,341500,0
|
|
20240227,165400,33152510000,341500,341500,341500,341500,0
|
|
20240227,165300,33152510000,341500,341500,341500,341500,0
|
|
20240227,165200,33152510000,341500,341500,341500,341500,0
|
|
20240227,165100,33152510000,341500,341500,341500,341500,0
|
|
20240227,165000,33152510000,341500,341500,341500,341500,0
|
|
20240227,164900,33152510000,341500,341500,341500,341500,0
|
|
20240227,164800,33152510000,341500,341500,341500,341500,0
|
|
20240227,164700,33152510000,341500,341500,341500,341500,0
|
|
20240227,164600,33152510000,341500,341500,341500,341500,0
|
|
20240227,164500,33152510000,341500,341500,341500,341500,0
|
|
20240227,164400,33152510000,341500,341500,341500,341500,0
|
|
20240227,164300,33152510000,341500,341500,341500,341500,0
|
|
20240227,164200,33152510000,341500,341500,341500,341500,0
|
|
20240227,164100,33152510000,341500,341500,341500,341500,0
|
|
20240227,164000,33152510000,341500,341500,341500,341500,0
|
|
20240227,163900,33152510000,341500,341500,341500,341500,0
|
|
20240227,163800,33152510000,341500,341500,341500,341500,0
|
|
20240227,163700,33152510000,341500,341500,341500,341500,0
|
|
20240227,163600,33152510000,341500,341500,341500,341500,0
|
|
20240227,163500,33152510000,341500,341500,341500,341500,0
|
|
20240227,163400,33152510000,341500,341500,341500,341500,0
|
|
20240227,163300,33152510000,341500,341500,341500,341500,0
|
|
20240227,163200,33152510000,341500,341500,341500,341500,0
|
|
20240227,163100,33152510000,341500,341500,341500,341500,0
|
|
20240227,163000,33152510000,341500,341500,341500,341500,986
|
|
20240227,162900,33152510000,341500,341500,341500,341500,0
|
|
20240227,162800,33152510000,341500,341500,341500,341500,0
|
|
20240227,162700,33152510000,341500,341500,341500,341500,0
|
|
20240227,162600,33152510000,341500,341500,341500,341500,0
|
|
20240227,162500,33152510000,341500,341500,341500,341500,0
|
|
20240227,162400,33152510000,341500,341500,341500,341500,0
|
|
20240227,162300,33152510000,341500,341500,341500,341500,0
|
|
20240227,162200,33152510000,341500,341500,341500,341500,0
|
|
20240227,162100,33152510000,341500,341500,341500,341500,0
|
|
20240227,162000,33152510000,341500,341500,341500,341500,0
|
|
20240227,161900,33152510000,341500,341500,341500,341500,0
|
|
20240227,161800,33152510000,341500,341500,341500,341500,0
|
|
20240227,161700,33152510000,341500,341500,341500,341500,0
|
|
20240227,161600,33152510000,341500,341500,341500,341500,0
|
|
20240227,161500,33152510000,341500,341500,341500,341500,0
|
|
20240227,161400,33152510000,341500,341500,341500,341500,0
|
|
20240227,161300,33152510000,341500,341500,341500,341500,0
|
|
20240227,161200,33152510000,341500,341500,341500,341500,0
|
|
20240227,161100,33152510000,341500,341500,341500,341500,0
|
|
20240227,161000,33152510000,341500,341500,341500,341500,0
|
|
20240227,160900,33152510000,341500,341500,341500,341500,0
|
|
20240227,160800,33152510000,341500,341500,341500,341500,0
|
|
20240227,160700,33152510000,341500,341500,341500,341500,0
|
|
20240227,160600,33152510000,341500,341500,341500,341500,0
|
|
20240227,160500,33152510000,341500,341500,341500,341500,0
|
|
20240227,160400,33152510000,341500,341500,341500,341500,0
|
|
20240227,160300,33152510000,341500,341500,341500,341500,0
|
|
20240227,160200,33152510000,341500,341500,341500,341500,0
|
|
20240227,160100,33152510000,341500,341500,341500,341500,0
|
|
20240227,160000,33152510000,341500,341500,341500,341500,986
|
|
20240227,155900,33152510000,341500,341500,341500,341500,0
|
|
20240227,155800,33152510000,341500,341500,341500,341500,0
|
|
20240227,155700,33152510000,341500,341500,341500,341500,0
|
|
20240227,155600,33152510000,341500,341500,341500,341500,0
|
|
20240227,155500,33152510000,341500,341500,341500,341500,0
|
|
20240227,155400,33152510000,341500,341500,341500,341500,0
|
|
20240227,155300,33152510000,341500,341500,341500,341500,0
|
|
20240227,155200,33152510000,341500,341500,341500,341500,0
|
|
20240227,155100,33152510000,341500,341500,341500,341500,0
|
|
20240227,155000,33152510000,341500,341500,341500,341500,0
|
|
20240227,154900,33152510000,341500,341500,341500,341500,0
|
|
20240227,154800,33152510000,341500,341500,341500,341500,0
|
|
20240227,154700,33152510000,341500,341500,341500,341500,0
|
|
20240227,154600,33152510000,341500,341500,341500,341500,0
|
|
20240227,154500,33152510000,341500,341500,341500,341500,0
|
|
20240227,154400,33152510000,341500,341500,341500,341500,0
|
|
20240227,154300,33152510000,341500,341500,341500,341500,0
|
|
20240227,154200,33152510000,341500,341500,341500,341500,0
|
|
20240227,154100,33152510000,341500,341500,341500,341500,0
|
|
20240227,154000,33152510000,341500,341500,341500,341500,0
|
|
20240227,153900,33152510000,341500,341500,341500,341500,0
|
|
20240227,153800,33152510000,341500,341500,341500,341500,0
|
|
20240227,153700,33152510000,341500,341500,341500,341500,0
|
|
20240227,153600,33152510000,341500,341500,341500,341500,0
|
|
20240227,153500,33152510000,341500,341500,341500,341500,0
|
|
20240227,153400,33152510000,341500,341500,341500,341500,0
|
|
20240227,153300,33152510000,341500,341500,341500,341500,0
|
|
20240227,153200,33152510000,341500,341500,341500,341500,0
|
|
20240227,153100,33152510000,341500,341500,341500,341500,0
|
|
20240227,153000,33152510000,341500,341500,341500,341500,1972
|
|
20240227,152900,32815791000,341500,341500,341500,341500,0
|
|
20240227,152800,32815791000,341500,341500,341500,341500,0
|
|
20240227,152700,32815791000,341500,341500,341500,341500,0
|
|
20240227,152600,32815791000,341500,341500,341500,341500,0
|
|
20240227,152500,32815791000,341500,341500,341500,341500,0
|
|
20240227,152400,32815791000,341500,341500,341500,341500,0
|
|
20240227,152300,32815791000,341500,341500,341500,341500,0
|
|
20240227,152200,32815791000,341500,341500,341500,341500,0
|
|
20240227,152100,32815791000,341500,341500,341500,341500,0
|
|
20240227,152000,32815791000,341500,341500,341500,341500,0
|
|
20240227,151900,32815791000,341500,342000,342000,341500,144
|
|
20240227,151800,32766609500,342000,341500,342000,341500,109
|
|
20240227,151700,32729371500,342000,342500,342500,341500,82
|
|
20240227,151600,32701315000,342000,342500,342500,341500,200
|
|
20240227,151500,32632922500,342500,342500,343000,342500,69
|
|
20240227,151400,32609289500,343000,342500,343000,342500,40
|
|
20240227,151300,32595589000,342500,342000,342500,342000,61
|
|
20240227,151200,32574713000,342000,342000,342500,342000,36
|
|
20240227,151100,32562400500,342000,342000,342000,342000,115
|
|
20240227,151000,32523070500,342000,342000,342000,342000,61
|
|
20240227,150900,32502208500,342000,342500,342500,342000,152
|
|
20240227,150800,32450223500,342500,342000,342500,342000,58
|
|
20240227,150700,32430362000,342000,342500,342500,342000,16
|
|
20240227,150600,32424887500,342500,341000,342500,341000,87
|
|
20240227,150500,32395135000,341500,341500,341500,340500,133
|
|
20240227,150400,32349733500,340500,341000,341500,340500,43
|
|
20240227,150300,32335079000,340500,341500,341500,340500,217
|
|
20240227,150200,32261081500,341500,341500,341500,341000,406
|
|
20240227,150100,32122623000,341000,342000,342500,341000,363
|
|
20240227,150000,31998610000,342000,342000,342500,342000,149
|
|
20240227,145900,31947641000,342000,342000,342500,342000,82
|
|
20240227,145800,31919573500,342000,342000,342500,342000,110
|
|
20240227,145700,31881946000,342000,342500,343000,342000,53
|
|
20240227,145600,31863809000,342500,343000,343000,342000,180
|
|
20240227,145500,31802138000,342500,343000,343000,342500,29
|
|
20240227,145400,31792197500,343000,343500,343500,343000,14
|
|
20240227,145300,31787394000,343000,343000,343500,342500,107
|
|
20240227,145200,31750688500,343500,343000,343500,342500,141
|
|
20240227,145100,31702330000,342500,342500,343000,342500,42
|
|
20240227,145000,31687943000,342500,343000,343000,342500,131
|
|
20240227,144900,31643019000,343000,343000,343000,342500,53
|
|
20240227,144800,31624852000,343000,343000,343000,342500,58
|
|
20240227,144700,31604965500,343000,343000,343000,342500,24
|
|
20240227,144600,31596734000,342500,343000,343000,342500,78
|
|
20240227,144500,31570017500,343000,342500,343000,342500,212
|
|
20240227,144400,31497391000,343000,343000,343000,342500,39
|
|
20240227,144300,31484019500,342500,343000,343000,342500,4
|
|
20240227,144200,31482648500,342500,342500,343000,342500,87
|
|
20240227,144100,31452840000,342500,343000,343000,342500,56
|
|
20240227,144000,31433649000,343000,343000,343500,342500,409
|
|
20240227,143900,31293359000,343000,343500,343500,343000,151
|
|
20240227,143800,31241543000,343500,343500,344000,343000,618
|
|
20240227,143700,31029264000,343500,344000,344500,343500,336
|
|
20240227,143600,30913684500,344500,344000,344500,344000,103
|
|
20240227,143500,30878242500,344000,344000,345000,344000,49
|
|
20240227,143400,30861370000,344500,344000,345000,344000,57
|
|
20240227,143300,30841735000,344000,345000,345000,344000,179
|
|
20240227,143200,30780063000,344500,344500,345000,344500,71
|
|
20240227,143100,30755602000,345000,344500,345000,344000,268
|
|
20240227,143000,30663245000,344500,344500,345000,344500,22
|
|
20240227,142900,30655661000,344500,345000,345000,344000,67
|
|
20240227,142800,30632584500,345000,344000,345000,344000,54
|
|
20240227,142700,30613968500,344500,344000,345000,344000,122
|
|
20240227,142600,30571940000,344000,344000,344500,344000,66
|
|
20240227,142500,30549219000,344500,344000,344500,344000,41
|
|
20240227,142400,30535108500,344000,344500,344500,344000,47
|
|
20240227,142300,30518924500,344500,344000,344500,344000,16
|
|
20240227,142200,30513417500,344500,345000,345000,344000,14
|
|
20240227,142100,30508594500,345000,344000,345000,344000,20
|
|
20240227,142000,30501700500,345000,344500,345000,344500,189
|
|
20240227,141900,30436579500,345000,344500,345000,344500,21
|
|
20240227,141800,30429340500,344500,344500,345000,344500,26
|
|
20240227,141700,30420376500,345000,344500,345000,344500,39
|
|
20240227,141600,30406931500,345000,344000,345000,344000,91
|
|
20240227,141500,30375586500,344000,344000,344000,343500,59
|
|
20240227,141400,30355296500,344000,343500,344000,343500,21
|
|
20240227,141300,30348074000,343500,343500,344000,343500,70
|
|
20240227,141200,30323999500,343500,343500,344000,343500,12
|
|
20240227,141100,30319873000,343500,343000,344000,343000,75
|
|
20240227,141000,30294114000,343000,343000,343500,343000,34
|
|
20240227,140900,30282440000,343000,343500,343500,343000,24
|
|
20240227,140800,30274201000,343000,343500,343500,343000,161
|
|
20240227,140700,30218908000,343500,344500,345000,343500,123
|
|
20240227,140600,30176571500,344500,345000,345000,344500,21
|
|
20240227,140500,30169333000,345000,344500,345000,344000,13
|
|
20240227,140400,30164858500,344000,345000,345000,344000,49
|
|
20240227,140300,30147963500,345000,344000,345000,344000,59
|
|
20240227,140200,30127627000,344500,345000,345000,344000,78
|
|
20240227,140100,30100774500,344000,344000,345000,344000,50
|
|
20240227,140000,30083569500,344000,344000,344000,343500,43
|
|
20240227,135900,30068783500,343500,344000,344000,343500,41
|
|
20240227,135800,30054689500,343500,344000,344000,343500,46
|
|
20240227,135700,30038868000,344000,343500,344000,343000,195
|
|
20240227,135600,29971882000,343500,343500,343500,343000,59
|
|
20240227,135500,29951617000,343000,343500,343500,343000,34
|
|
20240227,135400,29939945500,343500,343000,343500,343000,23
|
|
20240227,135300,29932048500,343500,343000,343500,343000,21
|
|
20240227,135200,29924844500,343500,343500,344000,343000,298
|
|
20240227,135100,29822507500,344000,344500,344500,343500,751
|
|
20240227,135000,29563939500,345000,344500,345500,344500,83
|
|
20240227,134900,29535312000,345000,345500,345500,344500,66
|
|
20240227,134800,29512545000,344500,345500,345500,344500,26
|
|
20240227,134700,29503574500,345000,345500,345500,345000,43
|
|
20240227,134600,29488737500,345500,345000,345500,344500,74
|
|
20240227,134500,29463217500,345000,345000,345000,344500,38
|
|
20240227,134400,29450110500,344500,344500,345000,344000,118
|
|
20240227,134300,29409469500,344500,344500,344500,344500,9
|
|
20240227,134200,29406369000,344000,344500,345000,344000,35
|
|
20240227,134100,29394311000,344500,345500,346000,344000,529
|
|
20240227,134000,29211846500,345500,345500,345500,345000,15
|
|
20240227,133900,29206668000,345500,346000,346000,345000,28
|
|
20240227,133800,29196993500,346000,345000,346000,345000,33
|
|
20240227,133700,29185592500,345500,346000,346000,345000,30
|
|
20240227,133600,29175219500,345000,345500,346500,345000,58
|
|
20240227,133500,29155160000,345500,345000,345500,345000,47
|
|
20240227,133400,29138925500,345500,344500,345500,344500,35
|
|
20240227,133300,29126853500,345000,345000,345000,344500,320
|
|
20240227,133200,29016454500,345000,345500,345500,344000,74
|
|
20240227,133100,28990954000,345500,344500,345500,344500,20
|
|
20240227,133000,28984054500,344500,345000,345500,344500,233
|
|
20240227,132900,28903618000,345500,345000,345500,345000,9
|
|
20240227,132800,28900509000,345000,344500,345500,344500,48
|
|
20240227,132700,28883937000,345000,345000,345000,344500,15
|
|
20240227,132600,28878762500,345000,345500,345500,344500,61
|
|
20240227,132500,28857721000,345000,345000,345500,344500,15
|
|
20240227,132400,28852547000,345500,344500,345500,344500,81
|
|
20240227,132300,28824572000,344500,344500,345000,344500,75
|
|
20240227,132200,28798703000,345000,344500,345000,344500,6
|
|
20240227,132100,28796634000,344500,345000,345000,344500,30
|
|
20240227,132000,28786290000,345000,344500,345000,344500,20
|
|
20240227,131900,28779393500,344500,344500,345000,344500,126
|
|
20240227,131800,28735933500,344500,344500,345000,344500,22
|
|
20240227,131700,28728353500,344000,344500,345000,344000,44
|
|
20240227,131600,28713193000,344000,344000,345000,344000,36
|
|
20240227,131500,28700801500,344000,344500,345000,344000,175
|
|
20240227,131400,28640508000,344500,345500,345500,344500,134
|
|
20240227,131300,28594266500,345500,345500,345500,345000,42
|
|
20240227,131200,28579760000,346000,345000,346000,345000,16
|
|
20240227,131100,28574229000,345500,346000,346000,345000,47
|
|
20240227,131000,28557989500,346000,346000,346000,345500,34
|
|
20240227,130900,28546233500,345500,345500,346000,345500,25
|
|
20240227,130800,28537589000,345500,345500,346000,345000,19
|
|
20240227,130700,28531019500,346000,346000,346000,345000,22
|
|
20240227,130600,28523414500,345000,345500,346000,345000,25
|
|
20240227,130500,28514783500,345000,345500,346000,345000,43
|
|
20240227,130400,28499931500,345000,345500,345500,345000,15
|
|
20240227,130300,28494751500,345500,345500,345500,345000,43
|
|
20240227,130200,28479899000,345000,344500,345500,344500,91
|
|
20240227,130100,28448492500,345000,345500,345500,345000,183
|
|
20240227,130000,28385356000,345000,345000,345500,344500,69
|
|
20240227,125900,28361552000,344500,345000,345000,344500,29
|
|
20240227,125800,28351550500,344500,345000,345000,344500,23
|
|
20240227,125700,28343618500,345000,345000,345000,344500,19
|
|
20240227,125600,28337068000,344500,344000,345000,344000,61
|
|
20240227,125500,28316054000,344500,344500,344500,344000,65
|
|
20240227,125400,28293663000,344500,344000,344500,344000,125
|
|
20240227,125300,28250605500,344000,345000,345000,344000,30
|
|
20240227,125200,28240267500,345000,344000,345000,344000,30
|
|
20240227,125100,28229931500,345000,344000,345000,344000,53
|
|
20240227,125000,28211659500,344000,345000,345000,344000,48
|
|
20240227,124900,28195123500,345000,344500,345000,344500,134
|
|
20240227,124800,28148943000,345000,345000,345000,344500,18
|
|
20240227,124700,28142738000,345000,345500,345500,345000,159
|
|
20240227,124600,28087877500,345000,345500,345500,345000,334
|
|
20240227,124500,27972638000,345500,345500,345500,345000,24
|
|
20240227,124400,27964346500,345500,346000,346000,345000,40
|
|
20240227,124300,27950518000,345000,346500,346500,345000,14
|
|
20240227,124200,27945676000,346500,346000,346500,345500,145
|
|
20240227,124100,27895571000,346000,346000,346000,345500,89
|
|
20240227,124000,27864777500,346000,346000,346500,345500,106
|
|
20240227,123900,27828104000,346500,346000,346500,346000,18
|
|
20240227,123800,27821867500,346000,346000,346500,346000,55
|
|
20240227,123700,27802827500,346000,346500,346500,345500,76
|
|
20240227,123600,27776527500,346000,346000,346500,346000,47
|
|
20240227,123500,27760262000,346500,346000,346500,345500,23
|
|
20240227,123400,27752297000,346500,345500,346500,345500,40
|
|
20240227,123300,27738462000,346500,345500,346500,345500,37
|
|
20240227,123200,27725663000,346500,346500,346500,345500,31
|
|
20240227,123100,27714937500,346500,345500,346500,345500,31
|
|
20240227,123000,27704208000,346000,345500,346000,345000,40
|
|
20240227,122900,27690380000,345500,345000,346000,345000,40
|
|
20240227,122800,27676555500,345000,346000,346000,345000,102
|
|
20240227,122700,27641308500,345500,345000,346000,345000,47
|
|
20240227,122600,27625068000,345500,345500,345500,345500,28
|
|
20240227,122500,27615394000,345000,345000,345500,345000,48
|
|
20240227,122400,27598816000,345500,345500,345500,344500,82
|
|
20240227,122300,27570515000,345000,345000,345500,345000,193
|
|
20240227,122200,27503866000,345000,345000,345000,344500,25
|
|
20240227,122100,27495243000,345000,344500,345000,344000,99
|
|
20240227,122000,27461135000,344500,344000,344500,343500,80
|
|
20240227,121900,27433607000,344000,343500,344500,343500,36
|
|
20240227,121800,27421220500,344000,343500,344500,343500,62
|
|
20240227,121700,27399899000,343500,344500,344500,343500,50
|
|
20240227,121600,27382704500,343500,343500,344500,342500,773
|
|
20240227,121500,27117696500,343500,344000,344000,343500,64
|
|
20240227,121400,27095688500,344000,344500,344500,344000,37
|
|
20240227,121300,27082945500,344000,344000,344000,343000,1267
|
|
20240227,121200,26647449500,344000,344000,344500,344000,135
|
|
20240227,121100,26600950500,344000,344500,344500,344000,37
|
|
20240227,121000,26588218000,344000,344500,344500,344000,27
|
|
20240227,120900,26578918000,344500,344000,344500,344000,44
|
|
20240227,120800,26563779500,344500,344000,344500,344000,26
|
|
20240227,120700,26554826000,344500,344500,344500,344000,88
|
|
20240227,120600,26524515000,344500,344500,344500,344500,10
|
|
20240227,120500,26521070000,344500,344000,344500,344000,57
|
|
20240227,120400,26501456000,344000,345000,345000,343500,327
|
|
20240227,120300,26389002500,345000,345000,345000,344500,86
|
|
20240227,120200,26359347000,344500,344500,344500,344000,108
|
|
20240227,120100,26322153000,344000,345000,345000,344000,272
|
|
20240227,120000,26228510500,345000,345500,345500,344500,46
|
|
20240227,115900,26212639000,344500,345500,345500,344500,22
|
|
20240227,115800,26205049500,344500,345000,345500,344500,201
|
|
20240227,115700,26135700000,345500,345000,345500,345000,51
|
|
20240227,115600,26118094500,345000,345500,345500,345000,49
|
|
20240227,115500,26101180500,345500,345000,345500,345000,14
|
|
20240227,115400,26096346500,345500,346500,346500,345500,214
|
|
20240227,115300,26022395500,346000,346500,346500,346000,13
|
|
20240227,115200,26017893500,346000,346500,346500,345500,157
|
|
20240227,115100,25963574500,346000,346500,346500,346000,16
|
|
20240227,115000,25958032000,346500,346500,346500,346000,113
|
|
20240227,114900,25918922000,346000,346500,346500,346000,31
|
|
20240227,114800,25908186500,346500,346000,346500,346000,26
|
|
20240227,114700,25899182500,346500,346000,346500,346000,23
|
|
20240227,114600,25891218000,346500,346500,346500,346000,24
|
|
20240227,114500,25882909000,346500,345500,346500,345500,26
|
|
20240227,114400,25873905000,346500,345500,346500,345500,91
|
|
20240227,114300,25842381000,346500,345500,346500,345500,53
|
|
20240227,114200,25824057000,345500,346000,346000,345500,99
|
|
20240227,114100,25789812000,346500,346500,346500,346000,8
|
|
20240227,114000,25787041000,346500,346500,346500,345500,151
|
|
20240227,113900,25734833500,346500,346500,346500,346000,30
|
|
20240227,113800,25724441500,346500,346500,346500,346000,32
|
|
20240227,113700,25713358000,346000,346000,346500,345500,27
|
|
20240227,113600,25704017500,345500,346000,346500,345500,47
|
|
20240227,113500,25687757000,346000,346500,346500,345500,21
|
|
20240227,113400,25680491500,345500,346000,346000,345500,41
|
|
20240227,113300,25666312000,346000,346000,346000,346000,6
|
|
20240227,113200,25664236000,345500,346000,346000,345500,55
|
|
20240227,113100,25645219500,346000,345500,346000,345500,79
|
|
20240227,113000,25617887000,345500,345000,346000,345000,44
|
|
20240227,112900,25602685500,345000,345500,346500,345000,34
|
|
20240227,112800,25590929500,345500,345500,346500,345000,28
|
|
20240227,112700,25581245000,345000,346000,346500,345000,149
|
|
20240227,112600,25529788000,345500,346000,346500,345500,175
|
|
20240227,112500,25469291000,346000,345500,346500,345500,39
|
|
20240227,112400,25455794000,346000,346000,346500,345500,61
|
|
20240227,112300,25434692500,346000,346000,346000,345500,35
|
|
20240227,112200,25422586000,346000,346000,346500,345500,73
|
|
20240227,112100,25397325000,345500,347000,347000,345500,237
|
|
20240227,112000,25315269500,346500,347000,347000,346500,17
|
|
20240227,111900,25309373500,347000,347500,347500,346500,26
|
|
20240227,111800,25300354500,347000,346500,347000,346500,19
|
|
20240227,111700,25293766000,346500,346000,347000,346000,38
|
|
20240227,111600,25280602000,346500,347000,347000,346000,86
|
|
20240227,111500,25250803000,347000,347000,347000,346500,61
|
|
20240227,111400,25229657500,346500,347000,347000,346500,98
|
|
20240227,111300,25195691000,346500,346500,347500,346500,100
|
|
20240227,111200,25161013000,346500,346500,346500,346500,13
|
|
20240227,111100,25156508500,346500,346000,347000,346000,103
|
|
20240227,111000,25120847500,346000,348500,348500,346000,263
|
|
20240227,110900,25029685000,348500,345500,348500,345500,196
|
|
20240227,110800,24961619000,345500,349500,349500,344500,3338
|
|
20240227,110700,23804671500,349500,349500,350000,349000,63
|
|
20240227,110600,23782652500,349500,349500,350000,349500,78
|
|
20240227,110500,23755390000,349500,349500,350000,349000,84
|
|
20240227,110400,23726032000,350000,349500,350000,349500,134
|
|
20240227,110300,23679158000,349500,349500,350000,349000,99
|
|
20240227,110200,23644559000,349500,348500,349500,348500,26
|
|
20240227,110100,23635479000,349500,349000,349500,348500,130
|
|
20240227,110000,23590112500,349000,348000,349000,348000,44
|
|
20240227,105900,23574777500,348500,348000,348500,348000,35
|
|
20240227,105800,23562591500,348500,348500,349000,348500,50
|
|
20240227,105700,23545164500,348500,348500,349000,348500,18
|
|
20240227,105600,23538886500,348500,348500,348500,348000,47
|
|
20240227,105500,23522518000,348000,349000,349000,348000,136
|
|
20240227,105400,23475175500,348500,348500,349000,348000,68
|
|
20240227,105300,23451481000,349000,348500,349000,348000,33
|
|
20240227,105200,23439980500,348000,348500,348500,348000,137
|
|
20240227,105100,23392289500,348500,349000,349000,348500,156
|
|
20240227,105000,23337922500,349000,348500,349000,348500,63
|
|
20240227,104900,23315949000,348500,348500,348500,348000,27
|
|
20240227,104800,23306542000,348500,348000,348500,348000,25
|
|
20240227,104700,23297835500,348000,348000,348500,348000,30
|
|
20240227,104600,23287386000,348000,348000,349000,347500,69
|
|
20240227,104500,23263365500,348000,347500,348000,347500,108
|
|
20240227,104400,23225814500,347500,349500,349500,347500,424
|
|
20240227,104300,23078286500,349500,349500,349500,348500,132
|
|
20240227,104200,23032215500,350000,349000,350000,349000,115
|
|
20240227,104100,22992011500,349500,349500,349500,349000,77
|
|
20240227,104000,22965104500,349500,349500,350000,349500,83
|
|
20240227,103900,22936094000,349000,349000,350500,349000,132
|
|
20240227,103800,22889952000,349500,351000,351000,349000,572
|
|
20240227,103700,22689863000,350500,351500,352000,350500,453
|
|
20240227,103600,22530973500,351500,351500,351500,351500,47
|
|
20240227,103500,22514453000,351000,351500,351500,351000,78
|
|
20240227,103400,22487064500,351500,351000,351500,351000,70
|
|
20240227,103300,22462484000,351500,351500,352000,351000,88
|
|
20240227,103200,22431549000,351500,352000,352000,351500,85
|
|
20240227,103100,22401646000,352000,351500,352500,351000,155
|
|
20240227,103000,22347174500,352000,352000,352500,351000,422
|
|
20240227,102900,22198744000,352000,353000,353000,352000,30
|
|
20240227,102800,22188170000,353000,352500,353000,352000,151
|
|
20240227,102700,22134940500,353000,353000,353500,352500,87
|
|
20240227,102600,22104239000,353000,353000,353500,352500,174
|
|
20240227,102500,22042820000,353000,354500,354500,352500,476
|
|
20240227,102400,21874619000,354500,354500,354500,353500,255
|
|
20240227,102300,21784337000,354000,356000,356000,354000,202
|
|
20240227,102200,21712624500,356000,355000,356500,354500,163
|
|
20240227,102100,21654696000,356500,356500,356500,355500,354
|
|
20240227,102000,21528715000,356500,356500,357000,356000,219
|
|
20240227,101900,21450646000,356500,356000,356500,356000,249
|
|
20240227,101800,21361903500,356000,356000,356500,356000,194
|
|
20240227,101700,21292765500,356500,355500,356500,355000,318
|
|
20240227,101600,21179522500,355500,354500,356000,354000,437
|
|
20240227,101500,21024305500,354000,354500,355000,354000,257
|
|
20240227,101400,20933161500,354000,356000,356000,354000,982
|
|
20240227,101300,20584607000,356500,356000,356500,355500,236
|
|
20240227,101200,20500604500,356000,355500,356000,355000,285
|
|
20240227,101100,20399198000,355500,355000,356000,354500,250
|
|
20240227,101000,20310419000,355000,353500,355000,353500,374
|
|
20240227,100900,20177887000,353000,353500,354000,353000,102
|
|
20240227,100800,20141836000,353500,353000,353500,352500,127
|
|
20240227,100700,20096963500,353000,351500,353000,351000,286
|
|
20240227,100600,19996225000,352000,350500,352000,350500,194
|
|
20240227,100500,19928106500,350500,352000,352000,350500,167
|
|
20240227,100400,19869434500,351500,352000,352500,351500,164
|
|
20240227,100300,19811697000,352500,353500,353500,351500,193
|
|
20240227,100200,19743668000,353500,352000,354000,351000,1335
|
|
20240227,100100,19273214000,352000,354000,354000,351500,482
|
|
20240227,100000,19103096500,354500,356500,357000,354500,796
|
|
20240227,095900,18820283500,356000,358000,359000,356000,1455
|
|
20240227,095800,18299795500,358000,357500,358500,357000,1244
|
|
20240227,095700,17854306000,357500,356500,358000,356500,1133
|
|
20240227,095600,17449576500,356500,357000,357500,356000,956
|
|
20240227,095500,17108538500,357500,356500,357500,356000,709
|
|
20240227,095400,16855554000,356500,355500,357000,355500,791
|
|
20240227,095300,16573543500,356000,356000,356500,355500,871
|
|
20240227,095200,16263330500,355500,353000,356000,352500,2335
|
|
20240227,095100,15435837000,353000,353500,353500,352500,628
|
|
20240227,095000,15214002500,353500,352500,353500,352500,400
|
|
20240227,094900,15072735500,353000,352500,353000,352000,560
|
|
20240227,094800,14875242000,352500,349500,352500,349500,3508
|
|
20240227,094700,13644677500,350000,349000,350000,349000,324
|
|
20240227,094600,13531414500,349000,349500,349500,349000,135
|
|
20240227,094500,13484264000,349500,348500,349500,348500,420
|
|
20240227,094400,13337545500,348500,349000,349000,348000,97
|
|
20240227,094300,13303749000,349000,349000,349500,348500,200
|
|
20240227,094200,13233969500,349500,349500,350000,349500,500
|
|
20240227,094100,13059154500,349500,349000,350000,349000,760
|
|
20240227,094000,12793544500,349500,349000,349500,349000,177
|
|
20240227,093900,12731707000,349000,349000,349500,348500,316
|
|
20240227,093800,12621415500,349000,346500,349000,346500,843
|
|
20240227,093700,12327892500,347000,346000,347000,345500,134
|
|
20240227,093600,12281500500,346000,346000,346000,345500,148
|
|
20240227,093500,12230319000,346000,346000,346500,344500,435
|
|
20240227,093400,12080116500,346000,346000,346500,345000,795
|
|
20240227,093300,11805309000,346000,345500,346000,345500,353
|
|
20240227,093200,11683257000,345500,345500,346000,345000,344
|
|
20240227,093100,11564499000,345500,345000,345500,344500,211
|
|
20240227,093000,11491701500,345000,345500,345500,344500,336
|
|
20240227,092900,11375777500,345000,345500,345500,345000,306
|
|
20240227,092800,11270154000,345500,345500,346000,345500,208
|
|
20240227,092700,11198240000,345500,345500,346000,345500,366
|
|
20240227,092600,11071723000,345500,346500,347000,345500,376
|
|
20240227,092500,10941512500,346500,347500,348000,346000,351
|
|
20240227,092400,10819642500,347500,347500,348000,346500,460
|
|
20240227,092300,10660036000,347500,348000,348500,347500,256
|
|
20240227,092200,10570943000,349000,348000,349000,347500,415
|
|
20240227,092100,10426494000,348000,349500,349500,348000,581
|
|
20240227,092000,10223737500,349500,348000,350000,347500,2091
|
|
20240227,091900,9493583000,348000,348000,348500,347500,264
|
|
20240227,091800,9401730000,348000,349000,349000,348000,443
|
|
20240227,091700,9247391000,349000,348500,349500,348500,452
|
|
20240227,091600,9089645500,348500,349000,349000,348500,422
|
|
20240227,091500,8942399000,349000,349500,350000,347500,523
|
|
20240227,091400,8759817000,348000,346500,349000,346500,1326
|
|
20240227,091300,8298327500,347000,348500,348500,346000,928
|
|
20240227,091200,7975986500,348500,348500,349000,348000,765
|
|
20240227,091100,7709195500,348500,347500,349000,347500,869
|
|
20240227,091000,7406402500,348000,350000,350500,347000,1030
|
|
20240227,090900,7047357000,349000,348500,351000,348500,2451
|
|
20240227,090800,6189457000,348500,349500,349500,347500,1672
|
|
20240227,090700,5606287000,349500,344500,349500,344000,4529
|
|
20240227,090600,4037557500,344000,341000,344500,341000,1123
|
|
20240227,090500,3652195500,342000,340000,342000,340000,3387
|
|
20240227,090400,2497626000,340500,339000,340500,339000,1998
|
|
20240227,090300,1818179500,339500,336500,339500,336000,2640
|
|
20240227,090200,924787000,336000,337000,337000,335000,678
|
|
20240227,090100,697012000,335500,338000,338000,335500,867
|
|
20240227,090000,404673500,338000,338500,338500,336000,1189
|