729 lines
40 KiB
CSV
729 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250227,210600,69084369300,31450,31450,31450,31450,74220
|
|
20250227,210500,69084369300,31450,31450,31450,31450,0
|
|
20250227,210400,69084369300,31450,31450,31450,31450,0
|
|
20250227,210300,69084369300,31450,31450,31450,31450,0
|
|
20250227,210200,69084369300,31450,31450,31450,31450,0
|
|
20250227,210100,69084369300,31450,31450,31450,31450,0
|
|
20250227,210000,69084369300,31450,31450,31450,31450,0
|
|
20250227,205900,69084369300,31450,31450,31450,31450,0
|
|
20250227,205800,69084369300,31450,31450,31450,31450,0
|
|
20250227,205700,69084369300,31450,31450,31450,31450,0
|
|
20250227,205600,69084369300,31450,31450,31450,31450,0
|
|
20250227,205500,69084369300,31450,31450,31450,31450,0
|
|
20250227,205400,69084369300,31450,31450,31450,31450,0
|
|
20250227,205300,69084369300,31450,31450,31450,31450,0
|
|
20250227,205200,69084369300,31450,31450,31450,31450,0
|
|
20250227,205100,69084369300,31450,31450,31450,31450,0
|
|
20250227,205000,69084369300,31450,31450,31450,31450,0
|
|
20250227,204900,69084369300,31450,31450,31450,31450,0
|
|
20250227,204800,69084369300,31450,31450,31450,31450,0
|
|
20250227,204700,69084369300,31450,31450,31450,31450,0
|
|
20250227,204600,69084369300,31450,31450,31450,31450,0
|
|
20250227,204500,69084369300,31450,31450,31450,31450,0
|
|
20250227,204400,69084369300,31450,31450,31450,31450,0
|
|
20250227,204300,69084369300,31450,31450,31450,31450,0
|
|
20250227,204200,69084369300,31450,31450,31450,31450,0
|
|
20250227,204100,69084369300,31450,31450,31450,31450,0
|
|
20250227,204000,69084369300,31450,31450,31450,31450,0
|
|
20250227,203900,69084369300,31450,31450,31450,31450,0
|
|
20250227,203800,69084369300,31450,31450,31450,31450,0
|
|
20250227,203700,69084369300,31450,31450,31450,31450,0
|
|
20250227,203600,69084369300,31450,31450,31450,31450,74220
|
|
20250227,203500,69084369300,31450,31450,31450,31450,0
|
|
20250227,203400,69084369300,31450,31450,31450,31450,0
|
|
20250227,203300,69084369300,31450,31450,31450,31450,0
|
|
20250227,203200,69084369300,31450,31450,31450,31450,0
|
|
20250227,203100,69084369300,31450,31450,31450,31450,0
|
|
20250227,203000,69084369300,31450,31450,31450,31450,0
|
|
20250227,202900,69084369300,31450,31450,31450,31450,0
|
|
20250227,202800,69084369300,31450,31450,31450,31450,0
|
|
20250227,202700,69084369300,31450,31450,31450,31450,0
|
|
20250227,202600,69084369300,31450,31450,31450,31450,0
|
|
20250227,202500,69084369300,31450,31450,31450,31450,0
|
|
20250227,202400,69084369300,31450,31450,31450,31450,0
|
|
20250227,202300,69084369300,31450,31450,31450,31450,0
|
|
20250227,202200,69084369300,31450,31450,31450,31450,0
|
|
20250227,202100,69084369300,31450,31450,31450,31450,0
|
|
20250227,202000,69084369300,31450,31450,31450,31450,0
|
|
20250227,201900,69084369300,31450,31450,31450,31450,0
|
|
20250227,201800,69084369300,31450,31450,31450,31450,0
|
|
20250227,201700,69084369300,31450,31450,31450,31450,0
|
|
20250227,201600,69084369300,31450,31450,31450,31450,0
|
|
20250227,201500,69084369300,31450,31450,31450,31450,0
|
|
20250227,201400,69084369300,31450,31450,31450,31450,0
|
|
20250227,201300,69084369300,31450,31450,31450,31450,0
|
|
20250227,201200,69084369300,31450,31450,31450,31450,0
|
|
20250227,201100,69084369300,31450,31450,31450,31450,0
|
|
20250227,201000,69084369300,31450,31450,31450,31450,0
|
|
20250227,200900,69084369300,31450,31450,31450,31450,0
|
|
20250227,200800,69084369300,31450,31450,31450,31450,0
|
|
20250227,200700,69084369300,31450,31450,31450,31450,0
|
|
20250227,200600,69084369300,31450,31450,31450,31450,74220
|
|
20250227,200500,69084369300,31450,31450,31450,31450,0
|
|
20250227,200400,69084369300,31450,31450,31450,31450,0
|
|
20250227,200300,69084369300,31450,31450,31450,31450,0
|
|
20250227,200200,69084369300,31450,31450,31450,31450,0
|
|
20250227,200100,69084369300,31450,31450,31450,31450,0
|
|
20250227,200000,69084369300,31450,31450,31450,31450,0
|
|
20250227,195900,69084369300,31450,31450,31450,31450,0
|
|
20250227,195800,69084369300,31450,31450,31450,31450,0
|
|
20250227,195700,69084369300,31450,31450,31450,31450,0
|
|
20250227,195600,69084369300,31450,31450,31450,31450,0
|
|
20250227,195500,69084369300,31450,31450,31450,31450,0
|
|
20250227,195400,69084369300,31450,31450,31450,31450,0
|
|
20250227,195300,69084369300,31450,31450,31450,31450,0
|
|
20250227,195200,69084369300,31450,31450,31450,31450,0
|
|
20250227,195100,69084369300,31450,31450,31450,31450,0
|
|
20250227,195000,69084369300,31450,31450,31450,31450,0
|
|
20250227,194900,69084369300,31450,31450,31450,31450,0
|
|
20250227,194800,69084369300,31450,31450,31450,31450,0
|
|
20250227,194700,69084369300,31450,31450,31450,31450,0
|
|
20250227,194600,69084369300,31450,31450,31450,31450,0
|
|
20250227,194500,69084369300,31450,31450,31450,31450,0
|
|
20250227,194400,69084369300,31450,31450,31450,31450,0
|
|
20250227,194300,69084369300,31450,31450,31450,31450,0
|
|
20250227,194200,69084369300,31450,31450,31450,31450,0
|
|
20250227,194100,69084369300,31450,31450,31450,31450,0
|
|
20250227,194000,69084369300,31450,31450,31450,31450,0
|
|
20250227,193900,69084369300,31450,31450,31450,31450,0
|
|
20250227,193800,69084369300,31450,31450,31450,31450,0
|
|
20250227,193700,69084369300,31450,31450,31450,31450,0
|
|
20250227,193600,69084369300,31450,31450,31450,31450,74220
|
|
20250227,193500,69084369300,31450,31450,31450,31450,0
|
|
20250227,193400,69084369300,31450,31450,31450,31450,0
|
|
20250227,193300,69084369300,31450,31450,31450,31450,0
|
|
20250227,193200,69084369300,31450,31450,31450,31450,0
|
|
20250227,193100,69084369300,31450,31450,31450,31450,0
|
|
20250227,193000,69084369300,31450,31450,31450,31450,0
|
|
20250227,192900,69084369300,31450,31450,31450,31450,0
|
|
20250227,192800,69084369300,31450,31450,31450,31450,0
|
|
20250227,192700,69084369300,31450,31450,31450,31450,0
|
|
20250227,192600,69084369300,31450,31450,31450,31450,0
|
|
20250227,192500,69084369300,31450,31450,31450,31450,0
|
|
20250227,192400,69084369300,31450,31450,31450,31450,0
|
|
20250227,192300,69084369300,31450,31450,31450,31450,0
|
|
20250227,192200,69084369300,31450,31450,31450,31450,0
|
|
20250227,192100,69084369300,31450,31450,31450,31450,0
|
|
20250227,192000,69084369300,31450,31450,31450,31450,0
|
|
20250227,191900,69084369300,31450,31450,31450,31450,0
|
|
20250227,191800,69084369300,31450,31450,31450,31450,0
|
|
20250227,191700,69084369300,31450,31450,31450,31450,0
|
|
20250227,191600,69084369300,31450,31450,31450,31450,0
|
|
20250227,191500,69084369300,31450,31450,31450,31450,0
|
|
20250227,191400,69084369300,31450,31450,31450,31450,0
|
|
20250227,191300,69084369300,31450,31450,31450,31450,0
|
|
20250227,191200,69084369300,31450,31450,31450,31450,0
|
|
20250227,191100,69084369300,31450,31450,31450,31450,0
|
|
20250227,191000,69084369300,31450,31450,31450,31450,0
|
|
20250227,190900,69084369300,31450,31450,31450,31450,0
|
|
20250227,190800,69084369300,31450,31450,31450,31450,0
|
|
20250227,190700,69084369300,31450,31450,31450,31450,0
|
|
20250227,190600,69084369300,31450,31450,31450,31450,74220
|
|
20250227,190500,69084369300,31450,31450,31450,31450,0
|
|
20250227,190400,69084369300,31450,31450,31450,31450,0
|
|
20250227,190300,69084369300,31450,31450,31450,31450,0
|
|
20250227,190200,69084369300,31450,31450,31450,31450,0
|
|
20250227,190100,69084369300,31450,31450,31450,31450,0
|
|
20250227,190000,69084369300,31450,31450,31450,31450,0
|
|
20250227,185900,69084369300,31450,31450,31450,31450,0
|
|
20250227,185800,69084369300,31450,31450,31450,31450,0
|
|
20250227,185700,69084369300,31450,31450,31450,31450,0
|
|
20250227,185600,69084369300,31450,31450,31450,31450,0
|
|
20250227,185500,69084369300,31450,31450,31450,31450,0
|
|
20250227,185400,69084369300,31450,31450,31450,31450,0
|
|
20250227,185300,69084369300,31450,31450,31450,31450,0
|
|
20250227,185200,69084369300,31450,31450,31450,31450,0
|
|
20250227,185100,69084369300,31450,31450,31450,31450,0
|
|
20250227,185000,69084369300,31450,31450,31450,31450,0
|
|
20250227,184900,69084369300,31450,31450,31450,31450,0
|
|
20250227,184800,69084369300,31450,31450,31450,31450,0
|
|
20250227,184700,69084369300,31450,31450,31450,31450,0
|
|
20250227,184600,69084369300,31450,31450,31450,31450,0
|
|
20250227,184500,69084369300,31450,31450,31450,31450,0
|
|
20250227,184400,69084369300,31450,31450,31450,31450,0
|
|
20250227,184300,69084369300,31450,31450,31450,31450,0
|
|
20250227,184200,69084369300,31450,31450,31450,31450,0
|
|
20250227,184100,69084369300,31450,31450,31450,31450,0
|
|
20250227,184000,69084369300,31450,31450,31450,31450,0
|
|
20250227,183900,69084369300,31450,31450,31450,31450,0
|
|
20250227,183800,69084369300,31450,31450,31450,31450,0
|
|
20250227,183700,69084369300,31450,31450,31450,31450,0
|
|
20250227,183600,69084369300,31450,31450,31450,31450,74220
|
|
20250227,183500,69084369300,31450,31450,31450,31450,0
|
|
20250227,183400,69084369300,31450,31450,31450,31450,0
|
|
20250227,183300,69084369300,31450,31450,31450,31450,0
|
|
20250227,183200,69084369300,31450,31450,31450,31450,0
|
|
20250227,183100,69084369300,31450,31450,31450,31450,0
|
|
20250227,183000,69084369300,31450,31450,31450,31450,0
|
|
20250227,182900,69084369300,31450,31450,31450,31450,0
|
|
20250227,182800,69084369300,31450,31450,31450,31450,0
|
|
20250227,182700,69084369300,31450,31450,31450,31450,0
|
|
20250227,182600,69084369300,31450,31450,31450,31450,0
|
|
20250227,182500,69084369300,31450,31450,31450,31450,0
|
|
20250227,182400,69084369300,31450,31450,31450,31450,0
|
|
20250227,182300,69084369300,31450,31450,31450,31450,0
|
|
20250227,182200,69084369300,31450,31450,31450,31450,0
|
|
20250227,182100,69084369300,31450,31450,31450,31450,0
|
|
20250227,182000,69084369300,31450,31450,31450,31450,0
|
|
20250227,181900,69084369300,31450,31450,31450,31450,0
|
|
20250227,181800,69084369300,31450,31450,31450,31450,0
|
|
20250227,181700,69084369300,31450,31450,31450,31450,0
|
|
20250227,181600,69084369300,31450,31450,31450,31450,0
|
|
20250227,181500,69084369300,31450,31450,31450,31450,0
|
|
20250227,181400,69084369300,31450,31450,31450,31450,0
|
|
20250227,181300,69084369300,31450,31450,31450,31450,0
|
|
20250227,181200,69084369300,31450,31450,31450,31450,0
|
|
20250227,181100,69084369300,31450,31450,31450,31450,0
|
|
20250227,181000,69084369300,31450,31450,31450,31450,0
|
|
20250227,180900,69084369300,31450,31450,31450,31450,0
|
|
20250227,180800,69084369300,31450,31450,31450,31450,0
|
|
20250227,180700,69084369300,31450,31450,31450,31450,0
|
|
20250227,180600,69084369300,31450,31450,31450,31450,74220
|
|
20250227,180500,69084369300,31450,31450,31450,31450,0
|
|
20250227,180400,69084369300,31450,31450,31450,31450,0
|
|
20250227,180300,69084369300,31450,31450,31450,31450,0
|
|
20250227,180200,69084369300,31450,31450,31450,31450,0
|
|
20250227,180100,69084369300,31450,31450,31450,31450,0
|
|
20250227,180000,69084369300,31450,31450,31450,31450,0
|
|
20250227,175900,69084369300,31450,31450,31450,31450,0
|
|
20250227,175800,69084369300,31450,31450,31450,31450,0
|
|
20250227,175700,69084369300,31450,31450,31450,31450,0
|
|
20250227,175600,69084369300,31450,31450,31450,31450,0
|
|
20250227,175500,69084369300,31450,31450,31450,31450,0
|
|
20250227,175400,69084369300,31450,31450,31450,31450,0
|
|
20250227,175300,69084369300,31450,31450,31450,31450,0
|
|
20250227,175200,69084369300,31450,31450,31450,31450,0
|
|
20250227,175100,69084369300,31450,31450,31450,31450,0
|
|
20250227,175000,69084369300,31450,31450,31450,31450,0
|
|
20250227,174900,69084369300,31450,31450,31450,31450,0
|
|
20250227,174800,69084369300,31450,31450,31450,31450,0
|
|
20250227,174700,69084369300,31450,31450,31450,31450,0
|
|
20250227,174600,69084369300,31450,31450,31450,31450,0
|
|
20250227,174500,69084369300,31450,31450,31450,31450,0
|
|
20250227,174400,69084369300,31450,31450,31450,31450,0
|
|
20250227,174300,69084369300,31450,31450,31450,31450,0
|
|
20250227,174200,69084369300,31450,31450,31450,31450,0
|
|
20250227,174100,69084369300,31450,31450,31450,31450,0
|
|
20250227,174000,69084369300,31450,31450,31450,31450,0
|
|
20250227,173900,69084369300,31450,31450,31450,31450,0
|
|
20250227,173800,69084369300,31450,31450,31450,31450,0
|
|
20250227,173700,69084369300,31450,31450,31450,31450,0
|
|
20250227,173600,69084369300,31450,31450,31450,31450,74220
|
|
20250227,173500,69084369300,31450,31450,31450,31450,0
|
|
20250227,173400,69084369300,31450,31450,31450,31450,0
|
|
20250227,173300,69084369300,31450,31450,31450,31450,0
|
|
20250227,173200,69084369300,31450,31450,31450,31450,0
|
|
20250227,173100,69084369300,31450,31450,31450,31450,0
|
|
20250227,173000,69084369300,31450,31450,31450,31450,0
|
|
20250227,172900,69084369300,31450,31450,31450,31450,0
|
|
20250227,172800,69084369300,31450,31450,31450,31450,0
|
|
20250227,172700,69084369300,31450,31450,31450,31450,0
|
|
20250227,172600,69084369300,31450,31450,31450,31450,0
|
|
20250227,172500,69084369300,31450,31450,31450,31450,0
|
|
20250227,172400,69084369300,31450,31450,31450,31450,0
|
|
20250227,172300,69084369300,31450,31450,31450,31450,0
|
|
20250227,172200,69084369300,31450,31450,31450,31450,0
|
|
20250227,172100,69084369300,31450,31450,31450,31450,0
|
|
20250227,172000,69084369300,31450,31450,31450,31450,0
|
|
20250227,171900,69084369300,31450,31450,31450,31450,0
|
|
20250227,171800,69084369300,31450,31450,31450,31450,0
|
|
20250227,171700,69084369300,31450,31450,31450,31450,0
|
|
20250227,171600,69084369300,31450,31450,31450,31450,0
|
|
20250227,171500,69084369300,31450,31450,31450,31450,0
|
|
20250227,171400,69084369300,31450,31450,31450,31450,0
|
|
20250227,171300,69084369300,31450,31450,31450,31450,0
|
|
20250227,171200,69084369300,31450,31450,31450,31450,0
|
|
20250227,171100,69084369300,31450,31450,31450,31450,0
|
|
20250227,171000,69084369300,31450,31450,31450,31450,0
|
|
20250227,170900,69084369300,31450,31450,31450,31450,0
|
|
20250227,170800,69084369300,31450,31450,31450,31450,0
|
|
20250227,170700,69084369300,31450,31450,31450,31450,0
|
|
20250227,170600,69084369300,31450,31450,31450,31450,74220
|
|
20250227,170500,69084369300,31450,31450,31450,31450,0
|
|
20250227,170400,69084369300,31450,31450,31450,31450,0
|
|
20250227,170300,69084369300,31450,31450,31450,31450,0
|
|
20250227,170200,69084369300,31450,31450,31450,31450,0
|
|
20250227,170100,69084369300,31450,31450,31450,31450,0
|
|
20250227,170000,69084369300,31450,31450,31450,31450,0
|
|
20250227,165900,69084369300,31450,31450,31450,31450,0
|
|
20250227,165800,69084369300,31450,31450,31450,31450,0
|
|
20250227,165700,69084369300,31450,31450,31450,31450,0
|
|
20250227,165600,69084369300,31450,31450,31450,31450,0
|
|
20250227,165500,69084369300,31450,31450,31450,31450,0
|
|
20250227,165400,69084369300,31450,31450,31450,31450,0
|
|
20250227,165300,69084369300,31450,31450,31450,31450,0
|
|
20250227,165200,69084369300,31450,31450,31450,31450,0
|
|
20250227,165100,69084369300,31450,31450,31450,31450,0
|
|
20250227,165000,69084369300,31450,31450,31450,31450,0
|
|
20250227,164900,69084369300,31450,31450,31450,31450,0
|
|
20250227,164800,69084369300,31450,31450,31450,31450,0
|
|
20250227,164700,69084369300,31450,31450,31450,31450,0
|
|
20250227,164600,69084369300,31450,31450,31450,31450,0
|
|
20250227,164500,69084369300,31450,31450,31450,31450,0
|
|
20250227,164400,69084369300,31450,31450,31450,31450,0
|
|
20250227,164300,69084369300,31450,31450,31450,31450,0
|
|
20250227,164200,69084369300,31450,31450,31450,31450,0
|
|
20250227,164100,69084369300,31450,31450,31450,31450,0
|
|
20250227,164000,69084369300,31450,31450,31450,31450,0
|
|
20250227,163900,69084369300,31450,31450,31450,31450,0
|
|
20250227,163800,69084369300,31450,31450,31450,31450,0
|
|
20250227,163700,69084369300,31450,31450,31450,31450,0
|
|
20250227,163600,69084369300,31450,31450,31450,31450,74220
|
|
20250227,163500,69084369300,31450,31450,31450,31450,0
|
|
20250227,163400,69084369300,31450,31450,31450,31450,0
|
|
20250227,163300,69084369300,31450,31450,31450,31450,0
|
|
20250227,163200,69084369300,31450,31450,31450,31450,0
|
|
20250227,163100,69084369300,31450,31450,31450,31450,0
|
|
20250227,163000,69084369300,31450,31450,31450,31450,0
|
|
20250227,162900,69084369300,31450,31450,31450,31450,0
|
|
20250227,162800,69084369300,31450,31450,31450,31450,0
|
|
20250227,162700,69084369300,31450,31450,31450,31450,0
|
|
20250227,162600,69084369300,31450,31450,31450,31450,0
|
|
20250227,162500,69084369300,31450,31450,31450,31450,0
|
|
20250227,162400,69084369300,31450,31450,31450,31450,0
|
|
20250227,162300,69084369300,31450,31450,31450,31450,0
|
|
20250227,162200,69084369300,31450,31450,31450,31450,0
|
|
20250227,162100,69084369300,31450,31450,31450,31450,0
|
|
20250227,162000,69084369300,31450,31450,31450,31450,0
|
|
20250227,161900,69084369300,31450,31450,31450,31450,0
|
|
20250227,161800,69084369300,31450,31450,31450,31450,0
|
|
20250227,161700,69084369300,31450,31450,31450,31450,0
|
|
20250227,161600,69084369300,31450,31450,31450,31450,0
|
|
20250227,161500,69084369300,31450,31450,31450,31450,0
|
|
20250227,161400,69084369300,31450,31450,31450,31450,0
|
|
20250227,161300,69084369300,31450,31450,31450,31450,0
|
|
20250227,161200,69084369300,31450,31450,31450,31450,0
|
|
20250227,161100,69084369300,31450,31450,31450,31450,0
|
|
20250227,161000,69084369300,31450,31450,31450,31450,0
|
|
20250227,160900,69084369300,31450,31450,31450,31450,0
|
|
20250227,160800,69084369300,31450,31450,31450,31450,0
|
|
20250227,160700,69084369300,31450,31450,31450,31450,0
|
|
20250227,160600,69084369300,31450,31450,31450,31450,74220
|
|
20250227,160500,69084369300,31450,31450,31450,31450,0
|
|
20250227,160400,69084369300,31450,31450,31450,31450,0
|
|
20250227,160300,69084369300,31450,31450,31450,31450,0
|
|
20250227,160200,69084369300,31450,31450,31450,31450,0
|
|
20250227,160100,69084369300,31450,31450,31450,31450,0
|
|
20250227,160000,69084369300,31450,31450,31450,31450,0
|
|
20250227,155900,69084369300,31450,31450,31450,31450,0
|
|
20250227,155800,69084369300,31450,31450,31450,31450,0
|
|
20250227,155700,69084369300,31450,31450,31450,31450,0
|
|
20250227,155600,69084369300,31450,31450,31450,31450,0
|
|
20250227,155500,69084369300,31450,31450,31450,31450,0
|
|
20250227,155400,69084369300,31450,31450,31450,31450,0
|
|
20250227,155300,69084369300,31450,31450,31450,31450,0
|
|
20250227,155200,69084369300,31450,31450,31450,31450,0
|
|
20250227,155100,69084369300,31450,31450,31450,31450,0
|
|
20250227,155000,69084369300,31450,31450,31450,31450,0
|
|
20250227,154900,69084369300,31450,31450,31450,31450,0
|
|
20250227,154800,69084369300,31450,31450,31450,31450,0
|
|
20250227,154700,69084369300,31450,31450,31450,31450,0
|
|
20250227,154600,69084369300,31450,31450,31450,31450,0
|
|
20250227,154500,69084369300,31450,31450,31450,31450,0
|
|
20250227,154400,69084369300,31450,31450,31450,31450,0
|
|
20250227,154300,69084369300,31450,31450,31450,31450,0
|
|
20250227,154200,69084369300,31450,31450,31450,31450,0
|
|
20250227,154100,69084369300,31450,31450,31450,31450,0
|
|
20250227,154000,69084369300,31450,31450,31450,31450,0
|
|
20250227,153900,69084369300,31450,31450,31450,31450,0
|
|
20250227,153800,69084369300,31450,31450,31450,31450,0
|
|
20250227,153700,69084369300,31450,31450,31450,31450,0
|
|
20250227,153600,69084369300,31450,31450,31450,31450,74220
|
|
20250227,153500,69084369300,31450,31450,31450,31450,0
|
|
20250227,153400,69084369300,31450,31450,31450,31450,0
|
|
20250227,153300,69084369300,31450,31450,31450,31450,0
|
|
20250227,153200,69084369300,31450,31450,31450,31450,0
|
|
20250227,153100,69084369300,31450,31450,31450,31450,0
|
|
20250227,153000,69084369300,31450,31450,31450,31450,74220
|
|
20250227,152900,66750150300,31500,31500,31500,31500,0
|
|
20250227,152800,66750150300,31500,31500,31500,31500,0
|
|
20250227,152700,66750150300,31500,31500,31500,31500,0
|
|
20250227,152600,66750150300,31500,31500,31500,31500,0
|
|
20250227,152500,66750150300,31500,31500,31500,31500,0
|
|
20250227,152400,66750150300,31500,31500,31500,31500,0
|
|
20250227,152300,66750150300,31500,31500,31500,31500,0
|
|
20250227,152200,66750150300,31500,31500,31500,31500,0
|
|
20250227,152100,66750150300,31500,31500,31500,31500,0
|
|
20250227,152000,66750150300,31500,31500,31500,31500,0
|
|
20250227,151900,66750150300,31500,31350,31500,31300,22567
|
|
20250227,151800,66041858250,31300,31250,31350,31250,9214
|
|
20250227,151700,65753468550,31250,31300,31350,31250,12131
|
|
20250227,151600,65374000250,31300,31300,31350,31250,17450
|
|
20250227,151500,64827840200,31350,31350,31350,31300,1615
|
|
20250227,151400,64777260350,31300,31350,31350,31300,2846
|
|
20250227,151300,64688154950,31350,31400,31400,31300,3492
|
|
20250227,151200,64578785700,31350,31350,31400,31300,5007
|
|
20250227,151100,64421779350,31400,31300,31400,31250,12815
|
|
20250227,151000,64020474850,31250,31250,31300,31200,10128
|
|
20250227,150900,63704016150,31250,31250,31250,31200,3659
|
|
20250227,150800,63589733100,31250,31250,31300,31200,4175
|
|
20250227,150700,63459288700,31250,31250,31300,31200,4284
|
|
20250227,150600,63325459500,31200,31200,31300,31200,4269
|
|
20250227,150500,63192203300,31250,31250,31300,31200,7093
|
|
20250227,150400,62970630100,31250,31300,31300,31250,4693
|
|
20250227,150300,62823919800,31250,31250,31300,31250,3705
|
|
20250227,150200,62708127450,31300,31300,31300,31250,9869
|
|
20250227,150100,62399704900,31300,31300,31350,31250,2559
|
|
20250227,150000,62319661600,31300,31300,31350,31250,2519
|
|
20250227,145900,62240815500,31350,31300,31350,31300,2350
|
|
20250227,145800,62167246550,31300,31400,31400,31300,2670
|
|
20250227,145700,62083597550,31350,31400,31400,31350,1646
|
|
20250227,145600,62031970750,31350,31350,31400,31300,20094
|
|
20250227,145500,61402661900,31350,31300,31350,31300,3376
|
|
20250227,145400,61296951950,31350,31350,31350,31300,4219
|
|
20250227,145300,61164757900,31300,31350,31350,31300,5168
|
|
20250227,145200,61002819400,31350,31350,31400,31300,4064
|
|
20250227,145100,60875408000,31400,31400,31400,31350,4799
|
|
20250227,145000,60724861150,31400,31350,31400,31350,2598
|
|
20250227,144900,60643335550,31400,31400,31400,31350,541
|
|
20250227,144800,60626354450,31350,31400,31400,31350,2919
|
|
20250227,144700,60534776100,31400,31400,31450,31350,3538
|
|
20250227,144600,60423623600,31450,31450,31450,31400,2440
|
|
20250227,144500,60346942800,31400,31450,31500,31400,2403
|
|
20250227,144400,60271382850,31450,31500,31550,31450,9705
|
|
20250227,144300,59965640400,31500,31550,31550,31500,1366
|
|
20250227,144200,59922590300,31550,31550,31550,31500,2017
|
|
20250227,144100,59858988700,31550,31550,31550,31500,2098
|
|
20250227,144000,59792864900,31550,31550,31600,31550,3142
|
|
20250227,143900,59693710000,31550,31550,31600,31500,6375
|
|
20250227,143800,59492546150,31550,31500,31550,31450,5116
|
|
20250227,143700,59331398550,31500,31450,31500,31450,815
|
|
20250227,143600,59305753300,31500,31450,31500,31400,6514
|
|
20250227,143500,59100893850,31400,31350,31450,31350,4039
|
|
20250227,143400,58974041850,31400,31300,31400,31300,5628
|
|
20250227,143300,58797603350,31300,31300,31350,31250,4394
|
|
20250227,143200,58660059900,31300,31300,31300,31250,1219
|
|
20250227,143100,58621949800,31250,31250,31300,31250,766
|
|
20250227,143000,58598012050,31250,31250,31300,31250,1138
|
|
20250227,142900,58562437900,31300,31250,31300,31250,2114
|
|
20250227,142800,58496335950,31250,31300,31300,31250,2616
|
|
20250227,142700,58414546250,31300,31250,31300,31250,1669
|
|
20250227,142600,58362379100,31250,31250,31300,31250,3529
|
|
20250227,142500,58252084900,31300,31300,31300,31250,2593
|
|
20250227,142400,58171051750,31300,31350,31350,31250,1180
|
|
20250227,142300,58134138150,31300,31350,31350,31300,1245
|
|
20250227,142200,58095156700,31300,31300,31350,31300,1476
|
|
20250227,142100,58048956350,31300,31300,31350,31250,2860
|
|
20250227,142000,57959520300,31300,31300,31350,31300,3421
|
|
20250227,141900,57852432200,31300,31300,31350,31300,1919
|
|
20250227,141800,57792345050,31350,31300,31350,31300,2378
|
|
20250227,141700,57717865100,31300,31300,31350,31300,696
|
|
20250227,141600,57696061850,31300,31300,31350,31300,4703
|
|
20250227,141500,57548656550,31300,31300,31350,31300,667
|
|
20250227,141400,57527778250,31300,31300,31350,31300,915
|
|
20250227,141300,57499116650,31300,31300,31350,31300,3366
|
|
20250227,141200,57393753850,31300,31300,31350,31300,682
|
|
20250227,141100,57372403400,31350,31400,31400,31300,1917
|
|
20250227,141000,57312328250,31400,31350,31400,31350,1301
|
|
20250227,140900,57271541400,31350,31350,31400,31350,1039
|
|
20250227,140800,57238958750,31350,31350,31400,31300,4494
|
|
20250227,140700,57097940050,31350,31350,31400,31350,1854
|
|
20250227,140600,57039811200,31350,31350,31400,31350,1718
|
|
20250227,140500,56985895250,31350,31300,31400,31300,2604
|
|
20250227,140400,56904252150,31300,31350,31350,31300,2178
|
|
20250227,140300,56836035750,31350,31350,31400,31350,1659
|
|
20250227,140200,56784025750,31350,31350,31400,31350,1160
|
|
20250227,140100,56747632600,31350,31350,31400,31350,2569
|
|
20250227,140000,56667073550,31400,31350,31400,31300,1790
|
|
20250227,135900,56610967250,31350,31300,31400,31250,3905
|
|
20250227,135800,56488565800,31300,31350,31350,31250,1690
|
|
20250227,135700,56435686100,31300,31300,31350,31300,1495
|
|
20250227,135600,56388871600,31350,31350,31400,31300,2047
|
|
20250227,135500,56324730650,31350,31350,31350,31300,1145
|
|
20250227,135400,56288885400,31350,31350,31400,31250,3967
|
|
20250227,135300,56164665450,31300,31350,31350,31300,1589
|
|
20250227,135200,56114915400,31300,31300,31350,31300,2330
|
|
20250227,135100,56041983950,31300,31300,31350,31300,2253
|
|
20250227,135000,55971456350,31300,31350,31350,31300,1088
|
|
20250227,134900,55937382850,31350,31300,31350,31300,890
|
|
20250227,134800,55909520950,31300,31300,31350,31250,2141
|
|
20250227,134700,55842518250,31350,31350,31350,31300,2570
|
|
20250227,134600,55762053650,31300,31350,31350,31300,687
|
|
20250227,134500,55740547850,31350,31350,31400,31350,1678
|
|
20250227,134400,55687940550,31350,31400,31400,31350,2022
|
|
20250227,134300,55624531550,31350,31350,31400,31350,879
|
|
20250227,134200,55596956700,31350,31400,31400,31350,2563
|
|
20250227,134100,55516582850,31400,31400,31400,31350,2808
|
|
20250227,134000,55428434700,31400,31400,31450,31350,3473
|
|
20250227,133900,55319383100,31450,31400,31450,31400,903
|
|
20250227,133800,55291017500,31450,31300,31450,31300,4726
|
|
20250227,133700,55142693000,31350,31300,31400,31250,3677
|
|
20250227,133600,55027538300,31250,31250,31300,31250,4986
|
|
20250227,133500,54871600150,31300,31250,31300,31250,4134
|
|
20250227,133400,54742371300,31250,31200,31250,31200,1150
|
|
20250227,133300,54706474950,31200,31250,31250,31200,1419
|
|
20250227,133200,54662175800,31250,31250,31300,31200,4970
|
|
20250227,133100,54506879000,31250,31250,31300,31250,4595
|
|
20250227,133000,54363270050,31250,31250,31300,31200,2653
|
|
20250227,132900,54280368950,31200,31250,31300,31200,4185
|
|
20250227,132800,54149587000,31300,31250,31300,31200,5914
|
|
20250227,132700,53964847650,31250,31300,31300,31200,8415
|
|
20250227,132600,53701878250,31300,31300,31300,31250,1238
|
|
20250227,132500,53663174000,31300,31250,31300,31250,2347
|
|
20250227,132400,53589794500,31250,31250,31300,31250,1136
|
|
20250227,132300,53554275350,31250,31350,31350,31250,2509
|
|
20250227,132200,53475738300,31350,31250,31400,31250,13305
|
|
20250227,132100,53059579050,31300,31300,31350,31250,9835
|
|
20250227,132000,52751694650,31300,31350,31350,31300,3052
|
|
20250227,131900,52656139850,31300,31400,31400,31300,4903
|
|
20250227,131800,52502431600,31350,31350,31400,31350,646
|
|
20250227,131700,52482177250,31400,31350,31400,31350,601
|
|
20250227,131600,52463320550,31350,31350,31400,31350,4908
|
|
20250227,131500,52309282050,31350,31350,31400,31350,3162
|
|
20250227,131400,52210143600,31400,31400,31450,31350,1616
|
|
20250227,131300,52159405750,31400,31400,31400,31350,1032
|
|
20250227,131200,52127036200,31400,31400,31400,31350,1109
|
|
20250227,131100,52092217950,31400,31400,31450,31350,5058
|
|
20250227,131000,51933403750,31350,31350,31450,31350,3292
|
|
20250227,130900,51830067400,31350,31350,31400,31350,1516
|
|
20250227,130800,51782530100,31350,31350,31400,31350,1161
|
|
20250227,130700,51746119350,31400,31400,31400,31350,2128
|
|
20250227,130600,51679350800,31400,31450,31450,31400,4017
|
|
20250227,130500,51553210800,31400,31400,31450,31400,1194
|
|
20250227,130400,51515700100,31400,31450,31450,31400,1273
|
|
20250227,130300,51475712450,31450,31450,31450,31400,1132
|
|
20250227,130200,51440162500,31400,31400,31450,31350,6191
|
|
20250227,130100,51245760750,31400,31450,31450,31400,529
|
|
20250227,130000,51229138000,31450,31450,31450,31400,1165
|
|
20250227,125900,51192546400,31400,31450,31450,31400,2257
|
|
20250227,125800,51121583700,31400,31500,31500,31400,6160
|
|
20250227,125700,50927852800,31450,31500,31500,31450,856
|
|
20250227,125600,50900925450,31450,31500,31500,31450,851
|
|
20250227,125500,50874151600,31450,31450,31500,31450,490
|
|
20250227,125400,50858738300,31450,31450,31500,31450,4332
|
|
20250227,125300,50722485750,31500,31550,31550,31450,583
|
|
20250227,125200,50704130500,31500,31450,31550,31450,1464
|
|
20250227,125100,50657994800,31450,31450,31550,31450,2766
|
|
20250227,125000,50570886700,31500,31450,31500,31450,559
|
|
20250227,124900,50553305450,31450,31550,31550,31450,698
|
|
20250227,124800,50531331600,31500,31550,31550,31450,2516
|
|
20250227,124700,50452108050,31550,31550,31550,31500,4433
|
|
20250227,124600,50312383200,31500,31500,31550,31500,4154
|
|
20250227,124500,50181377600,31550,31500,31550,31450,1412
|
|
20250227,124400,50136903350,31500,31400,31500,31400,2087
|
|
20250227,124300,50071273050,31450,31450,31500,31400,1538
|
|
20250227,124200,50022905700,31450,31500,31500,31450,405
|
|
20250227,124100,50010167800,31500,31450,31500,31450,1853
|
|
20250227,124000,49951889500,31500,31500,31500,31450,539
|
|
20250227,123900,49934937600,31500,31450,31500,31450,365
|
|
20250227,123800,49923452100,31450,31500,31550,31450,995
|
|
20250227,123700,49892124050,31550,31500,31550,31500,483
|
|
20250227,123600,49876906600,31500,31550,31550,31450,3062
|
|
20250227,123500,49780420750,31550,31500,31550,31500,3704
|
|
20250227,123400,49663721150,31500,31450,31500,31450,2487
|
|
20250227,123300,49585436550,31450,31400,31450,31400,1653
|
|
20250227,123200,49533475700,31450,31350,31500,31350,2994
|
|
20250227,123100,49439392000,31400,31400,31450,31350,1725
|
|
20250227,123000,49385227400,31400,31400,31450,31400,664
|
|
20250227,122900,49364367300,31400,31450,31450,31400,3891
|
|
20250227,122800,49242156150,31450,31450,31500,31400,2924
|
|
20250227,122700,49150183850,31500,31500,31500,31450,1462
|
|
20250227,122600,49104190600,31500,31500,31500,31450,310
|
|
20250227,122500,49094426350,31500,31450,31500,31450,880
|
|
20250227,122400,49066746950,31500,31450,31500,31450,646
|
|
20250227,122300,49046420800,31450,31350,31450,31350,6954
|
|
20250227,122200,48828005650,31350,31400,31400,31350,5785
|
|
20250227,122100,48646643400,31400,31400,31400,31350,1103
|
|
20250227,122000,48612038600,31400,31450,31450,31400,7137
|
|
20250227,121900,48387850650,31450,31450,31500,31450,1263
|
|
20250227,121800,48348125200,31450,31450,31500,31450,799
|
|
20250227,121700,48322989650,31500,31500,31500,31450,861
|
|
20250227,121600,48295909100,31500,31500,31500,31450,1392
|
|
20250227,121500,48252128900,31500,31500,31550,31450,1388
|
|
20250227,121400,48208463850,31500,31450,31550,31450,2759
|
|
20250227,121300,48121563100,31500,31500,31500,31450,417
|
|
20250227,121200,48108444600,31450,31450,31500,31450,2043
|
|
20250227,121100,48044188800,31500,31500,31550,31450,1812
|
|
20250227,121000,47987180650,31500,31500,31550,31500,490
|
|
20250227,120900,47971739050,31500,31500,31550,31450,2284
|
|
20250227,120800,47899791950,31500,31500,31550,31500,584
|
|
20250227,120700,47881393950,31500,31550,31550,31500,601
|
|
20250227,120600,47862439350,31550,31550,31600,31550,676
|
|
20250227,120500,47841111050,31550,31550,31600,31500,1203
|
|
20250227,120400,47803165250,31500,31550,31600,31500,1779
|
|
20250227,120300,47747068550,31550,31550,31600,31550,3111
|
|
20250227,120200,47648915450,31600,31600,31600,31550,1085
|
|
20250227,120100,47614635450,31600,31600,31600,31550,1001
|
|
20250227,120000,47583017450,31600,31550,31600,31500,2537
|
|
20250227,115900,47502995550,31550,31550,31550,31500,2071
|
|
20250227,115800,47437677150,31500,31600,31650,31500,10019
|
|
20250227,115700,47121403100,31650,31650,31650,31600,902
|
|
20250227,115600,47092897150,31600,31650,31650,31600,2191
|
|
20250227,115500,47023576150,31600,31600,31650,31600,813
|
|
20250227,115400,46997851450,31600,31600,31650,31600,1587
|
|
20250227,115300,46947677750,31650,31600,31650,31600,5746
|
|
20250227,115200,46766101150,31600,31650,31700,31600,5030
|
|
20250227,115100,46606911850,31650,31700,31700,31650,2591
|
|
20250227,115000,46524897500,31700,31650,31700,31650,1494
|
|
20250227,114900,46477611250,31650,31700,31700,31650,1418
|
|
20250227,114800,46432699200,31700,31650,31700,31650,721
|
|
20250227,114700,46409862200,31700,31700,31700,31650,597
|
|
20250227,114600,46390954050,31700,31700,31700,31650,2151
|
|
20250227,114500,46322786400,31700,31700,31750,31700,1151
|
|
20250227,114400,46286299450,31650,31700,31750,31650,2564
|
|
20250227,114300,46205010700,31700,31650,31700,31650,2543
|
|
20250227,114200,46124419050,31700,31650,31700,31650,671
|
|
20250227,114100,46103153800,31650,31700,31700,31650,924
|
|
20250227,114000,46073873250,31700,31650,31700,31650,974
|
|
20250227,113900,46043014150,31700,31700,31700,31650,794
|
|
20250227,113800,46017880800,31700,31700,31700,31650,666
|
|
20250227,113700,45996791200,31700,31650,31700,31650,794
|
|
20250227,113600,45971660850,31650,31650,31700,31600,1081
|
|
20250227,113500,45937444100,31650,31650,31700,31600,2483
|
|
20250227,113400,45858862500,31650,31700,31700,31650,3424
|
|
20250227,113300,45750463550,31700,31700,31700,31650,869
|
|
20250227,113200,45722933400,31700,31700,31700,31650,1321
|
|
20250227,113100,45681104450,31700,31650,31700,31600,1618
|
|
20250227,113000,45629901250,31650,31650,31700,31600,5387
|
|
20250227,112900,45459402550,31700,31700,31700,31650,588
|
|
20250227,112800,45440783800,31650,31700,31750,31650,4780
|
|
20250227,112700,45289262250,31700,31750,31750,31650,6006
|
|
20250227,112600,45098887750,31700,31700,31750,31700,1491
|
|
20250227,112500,45051601550,31750,31700,31750,31700,6227
|
|
20250227,112400,44854097550,31750,31750,31750,31700,1710
|
|
20250227,112300,44799835200,31750,31750,31750,31700,979
|
|
20250227,112200,44768755500,31750,31700,31750,31700,2370
|
|
20250227,112100,44693559250,31700,31700,31750,31650,2752
|
|
20250227,112000,44606307950,31700,31700,31700,31650,818
|
|
20250227,111900,44580383300,31650,31750,31750,31650,7078
|
|
20250227,111800,44355980150,31700,31750,31750,31700,4982
|
|
20250227,111700,44197809500,31750,31650,31750,31650,4409
|
|
20250227,111600,44058065750,31650,31700,31700,31650,2058
|
|
20250227,111500,43992893150,31700,31650,31700,31600,2276
|
|
20250227,111400,43920850050,31650,31700,31700,31600,11128
|
|
20250227,111300,43568746600,31650,31650,31700,31650,1559
|
|
20250227,111200,43519337800,31700,31650,31700,31600,3194
|
|
20250227,111100,43418226250,31650,31550,31650,31550,3213
|
|
20250227,111000,43316690200,31550,31500,31550,31450,5208
|
|
20250227,110900,43152542900,31550,31550,31550,31450,3207
|
|
20250227,110800,43051521150,31550,31550,31550,31500,1067
|
|
20250227,110700,43017873400,31500,31550,31600,31500,1540
|
|
20250227,110600,42969296550,31550,31550,31600,31550,2611
|
|
20250227,110500,42886905700,31600,31550,31600,31500,5667
|
|
20250227,110400,42708313450,31550,31600,31600,31500,5838
|
|
20250227,110300,42523987750,31600,31650,31650,31600,8548
|
|
20250227,110200,42253544450,31650,31700,31700,31650,1282
|
|
20250227,110100,42212948900,31650,31700,31700,31650,1192
|
|
20250227,110000,42175188050,31700,31750,31750,31650,3767
|
|
20250227,105900,42055771100,31700,31700,31750,31650,6432
|
|
20250227,105800,41851850750,31700,31700,31750,31650,5321
|
|
20250227,105700,41683244050,31650,31700,31750,31650,6923
|
|
20250227,105600,41464050550,31700,31800,31850,31650,28251
|
|
20250227,105500,40567335650,31800,31800,31800,31700,16686
|
|
20250227,105400,40037202250,31750,31750,31800,31650,41617
|
|
20250227,105300,38717424200,31700,31650,31750,31650,11085
|
|
20250227,105200,38365880100,31650,31650,31700,31600,17073
|
|
20250227,105100,37825446850,31650,31550,31650,31550,14365
|
|
20250227,105000,37371527600,31550,31500,31600,31450,12748
|
|
20250227,104900,36969602050,31550,31500,31550,31500,4011
|
|
20250227,104800,36843182900,31550,31550,31550,31500,5115
|
|
20250227,104700,36681827750,31500,31400,31550,31400,24584
|
|
20250227,104600,35908009250,31400,31400,31450,31350,7248
|
|
20250227,104500,35680415950,31350,31300,31350,31250,8549
|
|
20250227,104400,35412688350,31300,31300,31350,31300,2671
|
|
20250227,104300,35329059150,31300,31350,31350,31300,2636
|
|
20250227,104200,35246517850,31350,31350,31400,31300,5437
|
|
20250227,104100,35076059350,31350,31350,31400,31350,2708
|
|
20250227,104000,34991155000,31350,31400,31400,31350,612
|
|
20250227,103900,34971966050,31400,31350,31400,31300,2185
|
|
20250227,103800,34903472200,31350,31350,31400,31300,3532
|
|
20250227,103700,34792752450,31350,31400,31450,31350,5378
|
|
20250227,103600,34623892950,31400,31450,31450,31400,1783
|
|
20250227,103500,34567872850,31400,31350,31450,31350,2751
|
|
20250227,103400,34481470750,31400,31400,31400,31300,9285
|
|
20250227,103300,34190051950,31400,31350,31400,31300,3541
|
|
20250227,103200,34079089250,31350,31350,31350,31300,2364
|
|
20250227,103100,34005074900,31350,31400,31400,31350,3439
|
|
20250227,103000,33897254100,31350,31400,31400,31350,2798
|
|
20250227,102900,33809523500,31400,31400,31400,31350,1504
|
|
20250227,102800,33762346750,31400,31400,31400,31350,4782
|
|
20250227,102700,33612232800,31400,31350,31400,31350,1373
|
|
20250227,102600,33569174450,31400,31350,31400,31350,3422
|
|
20250227,102500,33461867800,31350,31400,31400,31300,3508
|
|
20250227,102400,33351885800,31350,31350,31400,31350,3130
|
|
20250227,102300,33253753400,31350,31300,31400,31250,5756
|
|
20250227,102200,33073321550,31300,31350,31350,31250,2318
|
|
20250227,102100,33000762650,31300,31350,31400,31300,2250
|
|
20250227,102000,32930304150,31350,31400,31400,31300,6339
|
|
20250227,101900,32731726250,31350,31400,31400,31300,8313
|
|
20250227,101800,32471196450,31400,31450,31450,31350,3233
|
|
20250227,101700,32369675300,31450,31400,31450,31400,4182
|
|
20250227,101600,32238332600,31450,31400,31450,31400,5174
|
|
20250227,101500,32075845950,31400,31450,31450,31400,2452
|
|
20250227,101400,31998774600,31400,31300,31450,31250,10701
|
|
20250227,101300,31663364150,31300,31300,31300,31250,4140
|
|
20250227,101200,31533980150,31300,31250,31300,31250,2951
|
|
20250227,101100,31441716450,31250,31250,31300,31200,4843
|
|
20250227,101000,31290427600,31250,31250,31250,31200,3479
|
|
20250227,100900,31181865250,31250,31250,31300,31200,6983
|
|
20250227,100800,30963837200,31250,31250,31250,31150,4290
|
|
20250227,100700,30829985250,31200,31350,31400,31200,13679
|
|
20250227,100600,30402277450,31300,31350,31400,31300,2440
|
|
20250227,100500,30325739700,31350,31400,31400,31300,2993
|
|
20250227,100400,30231947200,31400,31350,31400,31250,9303
|
|
20250227,100300,29940425050,31350,31400,31450,31300,27277
|
|
20250227,100200,29084860550,31350,31250,31400,31200,9892
|
|
20250227,100100,28775172100,31250,31250,31250,31150,7395
|
|
20250227,100000,28544301400,31200,31200,31250,31150,3345
|
|
20250227,095900,28439967450,31150,31250,31250,31150,5197
|
|
20250227,095800,28277859450,31200,31250,31250,31150,8534
|
|
20250227,095700,28011727650,31250,31200,31300,31200,7197
|
|
20250227,095600,27786905250,31200,31100,31250,31050,10381
|
|
20250227,095500,27463511150,31100,31100,31150,31100,7413
|
|
20250227,095400,27232943350,31150,31200,31250,31100,6724
|
|
20250227,095300,27023480450,31200,31100,31250,31050,20082
|
|
20250227,095200,26398402100,31150,31100,31150,31100,8012
|
|
20250227,095100,26149165400,31150,31200,31200,31100,14052
|
|
20250227,095000,25711725350,31150,31250,31300,31150,9415
|
|
20250227,094900,25418092200,31250,31300,31350,31200,7025
|
|
20250227,094800,25198611450,31300,31350,31350,31300,2980
|
|
20250227,094700,25105280850,31300,31400,31400,31300,4591
|
|
20250227,094600,24961352500,31400,31450,31450,31350,5452
|
|
20250227,094500,24790079750,31450,31450,31450,31350,8088
|
|
20250227,094400,24536070700,31400,31400,31450,31400,4815
|
|
20250227,094300,24384713800,31400,31350,31500,31300,13398
|
|
20250227,094200,23964072300,31350,31200,31400,31150,13683
|
|
20250227,094100,23535855700,31200,31150,31250,31050,36276
|
|
20250227,094000,22406604000,31200,31300,31300,31150,16945
|
|
20250227,093900,21877712550,31250,31250,31300,31200,11823
|
|
20250227,093800,21507915750,31250,31300,31350,31200,26920
|
|
20250227,093700,20666736100,31300,31450,31500,31300,26414
|
|
20250227,093600,19838114000,31450,31500,31550,31450,5736
|
|
20250227,093500,19657499000,31500,31550,31600,31400,35763
|
|
20250227,093400,18531629850,31550,31550,31600,31550,7472
|
|
20250227,093300,18295875600,31600,31550,31600,31550,4395
|
|
20250227,093200,18157204900,31550,31550,31600,31550,6266
|
|
20250227,093100,17959413450,31600,31650,31650,31550,9282
|
|
20250227,093000,17666218800,31650,31600,31650,31600,3346
|
|
20250227,092900,17560459800,31600,31650,31650,31550,11879
|
|
20250227,092800,17185143850,31650,31650,31700,31600,7560
|
|
20250227,092700,16945899000,31650,31750,31750,31600,6307
|
|
20250227,092600,16746188100,31750,31750,31800,31700,5946
|
|
20250227,092500,16557503350,31750,31550,31800,31550,25643
|
|
20250227,092400,15746225300,31600,31650,31650,31550,10436
|
|
20250227,092300,15416570600,31600,31750,31750,31600,26042
|
|
20250227,092200,14591250600,31750,31850,31850,31750,11695
|
|
20250227,092100,14219302950,31800,31950,32000,31800,6939
|
|
20250227,092000,13998084100,31950,32100,32100,31950,7819
|
|
20250227,091900,13747676650,32050,32000,32100,32000,14861
|
|
20250227,091800,13271248500,32000,31850,32000,31850,12327
|
|
20250227,091700,12877671150,31850,31850,31950,31800,5181
|
|
20250227,091600,12712553800,31850,31800,31900,31800,6413
|
|
20250227,091500,12508411700,31850,32000,32000,31800,21487
|
|
20250227,091400,11822982550,32050,32000,32050,31900,12291
|
|
20250227,091300,11429933150,31950,31900,32000,31900,4671
|
|
20250227,091200,11280822100,31950,31900,31950,31850,10461
|
|
20250227,091100,10947350000,31900,31950,32000,31850,15394
|
|
20250227,091000,10455743300,32000,32200,32200,31950,26561
|
|
20250227,090900,9604880950,32150,32200,32300,32100,33645
|
|
20250227,090800,8521933100,32150,32000,32200,31950,59976
|
|
20250227,090700,6597300950,32000,32000,32050,31900,40784
|
|
20250227,090600,5292636650,32000,31800,32000,31800,30293
|
|
20250227,090500,4325596000,31800,31650,31800,31600,12512
|
|
20250227,090400,3929203400,31650,31600,31700,31550,12934
|
|
20250227,090300,3520185900,31550,31650,31650,31550,7200
|
|
20250227,090200,3292736600,31650,31600,31650,31450,28745
|
|
20250227,090100,2386063600,31650,31750,31750,31600,20127
|
|
20250227,090000,1749281850,31700,31700,31800,31500,49200
|