716 lines
40 KiB
CSV
716 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,205300,385666248800,30300,30300,30300,30300,58084
|
|
20240227,205200,385666248800,30300,30300,30300,30300,0
|
|
20240227,205100,385666248800,30300,30300,30300,30300,0
|
|
20240227,205000,385666248800,30300,30300,30300,30300,0
|
|
20240227,204900,385666248800,30300,30300,30300,30300,0
|
|
20240227,204800,385666248800,30300,30300,30300,30300,0
|
|
20240227,204700,385666248800,30300,30300,30300,30300,0
|
|
20240227,204600,385666248800,30300,30300,30300,30300,0
|
|
20240227,204500,385666248800,30300,30300,30300,30300,0
|
|
20240227,204400,385666248800,30300,30300,30300,30300,0
|
|
20240227,204300,385666248800,30300,30300,30300,30300,0
|
|
20240227,204200,385666248800,30300,30300,30300,30300,0
|
|
20240227,204100,385666248800,30300,30300,30300,30300,0
|
|
20240227,204000,385666248800,30300,30300,30300,30300,0
|
|
20240227,203900,385666248800,30300,30300,30300,30300,0
|
|
20240227,203800,385666248800,30300,30300,30300,30300,0
|
|
20240227,203700,385666248800,30300,30300,30300,30300,0
|
|
20240227,203600,385666248800,30300,30300,30300,30300,0
|
|
20240227,203500,385666248800,30300,30300,30300,30300,0
|
|
20240227,203400,385666248800,30300,30300,30300,30300,0
|
|
20240227,203300,385666248800,30300,30300,30300,30300,0
|
|
20240227,203200,385666248800,30300,30300,30300,30300,0
|
|
20240227,203100,385666248800,30300,30300,30300,30300,0
|
|
20240227,203000,385666248800,30300,30300,30300,30300,0
|
|
20240227,202900,385666248800,30300,30300,30300,30300,0
|
|
20240227,202800,385666248800,30300,30300,30300,30300,0
|
|
20240227,202700,385666248800,30300,30300,30300,30300,0
|
|
20240227,202600,385666248800,30300,30300,30300,30300,0
|
|
20240227,202500,385666248800,30300,30300,30300,30300,0
|
|
20240227,202400,385666248800,30300,30300,30300,30300,0
|
|
20240227,202300,385666248800,30300,30300,30300,30300,58084
|
|
20240227,202200,385666248800,30300,30300,30300,30300,0
|
|
20240227,202100,385666248800,30300,30300,30300,30300,0
|
|
20240227,202000,385666248800,30300,30300,30300,30300,0
|
|
20240227,201900,385666248800,30300,30300,30300,30300,0
|
|
20240227,201800,385666248800,30300,30300,30300,30300,0
|
|
20240227,201700,385666248800,30300,30300,30300,30300,0
|
|
20240227,201600,385666248800,30300,30300,30300,30300,0
|
|
20240227,201500,385666248800,30300,30300,30300,30300,0
|
|
20240227,201400,385666248800,30300,30300,30300,30300,0
|
|
20240227,201300,385666248800,30300,30300,30300,30300,0
|
|
20240227,201200,385666248800,30300,30300,30300,30300,0
|
|
20240227,201100,385666248800,30300,30300,30300,30300,0
|
|
20240227,201000,385666248800,30300,30300,30300,30300,0
|
|
20240227,200900,385666248800,30300,30300,30300,30300,0
|
|
20240227,200800,385666248800,30300,30300,30300,30300,0
|
|
20240227,200700,385666248800,30300,30300,30300,30300,0
|
|
20240227,200600,385666248800,30300,30300,30300,30300,0
|
|
20240227,200500,385666248800,30300,30300,30300,30300,0
|
|
20240227,200400,385666248800,30300,30300,30300,30300,0
|
|
20240227,200300,385666248800,30300,30300,30300,30300,0
|
|
20240227,200200,385666248800,30300,30300,30300,30300,0
|
|
20240227,200100,385666248800,30300,30300,30300,30300,0
|
|
20240227,200000,385666248800,30300,30300,30300,30300,0
|
|
20240227,195900,385666248800,30300,30300,30300,30300,0
|
|
20240227,195800,385666248800,30300,30300,30300,30300,0
|
|
20240227,195700,385666248800,30300,30300,30300,30300,0
|
|
20240227,195600,385666248800,30300,30300,30300,30300,0
|
|
20240227,195500,385666248800,30300,30300,30300,30300,0
|
|
20240227,195400,385666248800,30300,30300,30300,30300,0
|
|
20240227,195300,385666248800,30300,30300,30300,30300,58084
|
|
20240227,195200,385666248800,30300,30300,30300,30300,0
|
|
20240227,195100,385666248800,30300,30300,30300,30300,0
|
|
20240227,195000,385666248800,30300,30300,30300,30300,0
|
|
20240227,194900,385666248800,30300,30300,30300,30300,0
|
|
20240227,194800,385666248800,30300,30300,30300,30300,0
|
|
20240227,194700,385666248800,30300,30300,30300,30300,0
|
|
20240227,194600,385666248800,30300,30300,30300,30300,0
|
|
20240227,194500,385666248800,30300,30300,30300,30300,0
|
|
20240227,194400,385666248800,30300,30300,30300,30300,0
|
|
20240227,194300,385666248800,30300,30300,30300,30300,0
|
|
20240227,194200,385666248800,30300,30300,30300,30300,0
|
|
20240227,194100,385666248800,30300,30300,30300,30300,0
|
|
20240227,194000,385666248800,30300,30300,30300,30300,0
|
|
20240227,193900,385666248800,30300,30300,30300,30300,0
|
|
20240227,193800,385666248800,30300,30300,30300,30300,0
|
|
20240227,193700,385666248800,30300,30300,30300,30300,0
|
|
20240227,193600,385666248800,30300,30300,30300,30300,0
|
|
20240227,193500,385666248800,30300,30300,30300,30300,0
|
|
20240227,193400,385666248800,30300,30300,30300,30300,0
|
|
20240227,193300,385666248800,30300,30300,30300,30300,0
|
|
20240227,193200,385666248800,30300,30300,30300,30300,0
|
|
20240227,193100,385666248800,30300,30300,30300,30300,0
|
|
20240227,193000,385666248800,30300,30300,30300,30300,0
|
|
20240227,192900,385666248800,30300,30300,30300,30300,0
|
|
20240227,192800,385666248800,30300,30300,30300,30300,0
|
|
20240227,192700,385666248800,30300,30300,30300,30300,0
|
|
20240227,192600,385666248800,30300,30300,30300,30300,0
|
|
20240227,192500,385666248800,30300,30300,30300,30300,0
|
|
20240227,192400,385666248800,30300,30300,30300,30300,0
|
|
20240227,192300,385666248800,30300,30300,30300,30300,58084
|
|
20240227,192200,385666248800,30300,30300,30300,30300,0
|
|
20240227,192100,385666248800,30300,30300,30300,30300,0
|
|
20240227,192000,385666248800,30300,30300,30300,30300,0
|
|
20240227,191900,385666248800,30300,30300,30300,30300,0
|
|
20240227,191800,385666248800,30300,30300,30300,30300,0
|
|
20240227,191700,385666248800,30300,30300,30300,30300,0
|
|
20240227,191600,385666248800,30300,30300,30300,30300,0
|
|
20240227,191500,385666248800,30300,30300,30300,30300,0
|
|
20240227,191400,385666248800,30300,30300,30300,30300,0
|
|
20240227,191300,385666248800,30300,30300,30300,30300,0
|
|
20240227,191200,385666248800,30300,30300,30300,30300,0
|
|
20240227,191100,385666248800,30300,30300,30300,30300,0
|
|
20240227,191000,385666248800,30300,30300,30300,30300,0
|
|
20240227,190900,385666248800,30300,30300,30300,30300,0
|
|
20240227,190800,385666248800,30300,30300,30300,30300,0
|
|
20240227,190700,385666248800,30300,30300,30300,30300,0
|
|
20240227,190600,385666248800,30300,30300,30300,30300,0
|
|
20240227,190500,385666248800,30300,30300,30300,30300,0
|
|
20240227,190400,385666248800,30300,30300,30300,30300,0
|
|
20240227,190300,385666248800,30300,30300,30300,30300,0
|
|
20240227,190200,385666248800,30300,30300,30300,30300,0
|
|
20240227,190100,385666248800,30300,30300,30300,30300,0
|
|
20240227,190000,385666248800,30300,30300,30300,30300,0
|
|
20240227,185900,385666248800,30300,30300,30300,30300,0
|
|
20240227,185800,385666248800,30300,30300,30300,30300,0
|
|
20240227,185700,385666248800,30300,30300,30300,30300,0
|
|
20240227,185600,385666248800,30300,30300,30300,30300,0
|
|
20240227,185500,385666248800,30300,30300,30300,30300,0
|
|
20240227,185400,385666248800,30300,30300,30300,30300,0
|
|
20240227,185300,385666248800,30300,30300,30300,30300,58084
|
|
20240227,185200,385666248800,30300,30300,30300,30300,0
|
|
20240227,185100,385666248800,30300,30300,30300,30300,0
|
|
20240227,185000,385666248800,30300,30300,30300,30300,0
|
|
20240227,184900,385666248800,30300,30300,30300,30300,0
|
|
20240227,184800,385666248800,30300,30300,30300,30300,0
|
|
20240227,184700,385666248800,30300,30300,30300,30300,0
|
|
20240227,184600,385666248800,30300,30300,30300,30300,0
|
|
20240227,184500,385666248800,30300,30300,30300,30300,0
|
|
20240227,184400,385666248800,30300,30300,30300,30300,0
|
|
20240227,184300,385666248800,30300,30300,30300,30300,0
|
|
20240227,184200,385666248800,30300,30300,30300,30300,0
|
|
20240227,184100,385666248800,30300,30300,30300,30300,0
|
|
20240227,184000,385666248800,30300,30300,30300,30300,0
|
|
20240227,183900,385666248800,30300,30300,30300,30300,0
|
|
20240227,183800,385666248800,30300,30300,30300,30300,0
|
|
20240227,183700,385666248800,30300,30300,30300,30300,0
|
|
20240227,183600,385666248800,30300,30300,30300,30300,0
|
|
20240227,183500,385666248800,30300,30300,30300,30300,0
|
|
20240227,183400,385666248800,30300,30300,30300,30300,0
|
|
20240227,183300,385666248800,30300,30300,30300,30300,0
|
|
20240227,183200,385666248800,30300,30300,30300,30300,0
|
|
20240227,183100,385666248800,30300,30300,30300,30300,0
|
|
20240227,183000,385666248800,30300,30300,30300,30300,0
|
|
20240227,182900,385666248800,30300,30300,30300,30300,0
|
|
20240227,182800,385666248800,30300,30300,30300,30300,0
|
|
20240227,182700,385666248800,30300,30300,30300,30300,0
|
|
20240227,182600,385666248800,30300,30300,30300,30300,0
|
|
20240227,182500,385666248800,30300,30300,30300,30300,0
|
|
20240227,182400,385666248800,30300,30300,30300,30300,0
|
|
20240227,182300,385666248800,30300,30300,30300,30300,58084
|
|
20240227,182200,385666248800,30300,30300,30300,30300,0
|
|
20240227,182100,385666248800,30300,30300,30300,30300,0
|
|
20240227,182000,385666248800,30300,30300,30300,30300,0
|
|
20240227,181900,385666248800,30300,30300,30300,30300,0
|
|
20240227,181800,385666248800,30300,30300,30300,30300,0
|
|
20240227,181700,385666248800,30300,30300,30300,30300,0
|
|
20240227,181600,385666248800,30300,30300,30300,30300,0
|
|
20240227,181500,385666248800,30300,30300,30300,30300,0
|
|
20240227,181400,385666248800,30300,30300,30300,30300,0
|
|
20240227,181300,385666248800,30300,30300,30300,30300,0
|
|
20240227,181200,385666248800,30300,30300,30300,30300,0
|
|
20240227,181100,385666248800,30300,30300,30300,30300,0
|
|
20240227,181000,385666248800,30300,30300,30300,30300,0
|
|
20240227,180900,385666248800,30300,30300,30300,30300,0
|
|
20240227,180800,385666248800,30300,30300,30300,30300,0
|
|
20240227,180700,385666248800,30300,30300,30300,30300,0
|
|
20240227,180600,385666248800,30300,30300,30300,30300,0
|
|
20240227,180500,385666248800,30300,30300,30300,30300,0
|
|
20240227,180400,385666248800,30300,30300,30300,30300,0
|
|
20240227,180300,385666248800,30300,30300,30300,30300,0
|
|
20240227,180200,385666248800,30300,30300,30300,30300,0
|
|
20240227,180100,385666248800,30300,30300,30300,30300,0
|
|
20240227,180000,385666248800,30300,30300,30300,30300,0
|
|
20240227,175900,385666248800,30300,30300,30300,30300,0
|
|
20240227,175800,385666248800,30300,30300,30300,30300,0
|
|
20240227,175700,385666248800,30300,30300,30300,30300,0
|
|
20240227,175600,385666248800,30300,30300,30300,30300,0
|
|
20240227,175500,385666248800,30300,30300,30300,30300,0
|
|
20240227,175400,385666248800,30300,30300,30300,30300,0
|
|
20240227,175300,385666248800,30300,30300,30300,30300,58084
|
|
20240227,175200,385666248800,30300,30300,30300,30300,0
|
|
20240227,175100,385666248800,30300,30300,30300,30300,0
|
|
20240227,175000,385666248800,30300,30300,30300,30300,0
|
|
20240227,174900,385666248800,30300,30300,30300,30300,0
|
|
20240227,174800,385666248800,30300,30300,30300,30300,0
|
|
20240227,174700,385666248800,30300,30300,30300,30300,0
|
|
20240227,174600,385666248800,30300,30300,30300,30300,0
|
|
20240227,174500,385666248800,30300,30300,30300,30300,0
|
|
20240227,174400,385666248800,30300,30300,30300,30300,0
|
|
20240227,174300,385666248800,30300,30300,30300,30300,0
|
|
20240227,174200,385666248800,30300,30300,30300,30300,0
|
|
20240227,174100,385666248800,30300,30300,30300,30300,0
|
|
20240227,174000,385666248800,30300,30300,30300,30300,0
|
|
20240227,173900,385666248800,30300,30300,30300,30300,0
|
|
20240227,173800,385666248800,30300,30300,30300,30300,0
|
|
20240227,173700,385666248800,30300,30300,30300,30300,0
|
|
20240227,173600,385666248800,30300,30300,30300,30300,0
|
|
20240227,173500,385666248800,30300,30300,30300,30300,0
|
|
20240227,173400,385666248800,30300,30300,30300,30300,0
|
|
20240227,173300,385666248800,30300,30300,30300,30300,0
|
|
20240227,173200,385666248800,30300,30300,30300,30300,0
|
|
20240227,173100,385666248800,30300,30300,30300,30300,0
|
|
20240227,173000,385666248800,30300,30300,30300,30300,0
|
|
20240227,172900,385666248800,30300,30300,30300,30300,0
|
|
20240227,172800,385666248800,30300,30300,30300,30300,0
|
|
20240227,172700,385666248800,30300,30300,30300,30300,0
|
|
20240227,172600,385666248800,30300,30300,30300,30300,0
|
|
20240227,172500,385666248800,30300,30300,30300,30300,0
|
|
20240227,172400,385666248800,30300,30300,30300,30300,0
|
|
20240227,172300,385666248800,30300,30300,30300,30300,58084
|
|
20240227,172200,385666248800,30300,30300,30300,30300,0
|
|
20240227,172100,385666248800,30300,30300,30300,30300,0
|
|
20240227,172000,385666248800,30300,30300,30300,30300,0
|
|
20240227,171900,385666248800,30300,30300,30300,30300,0
|
|
20240227,171800,385666248800,30300,30300,30300,30300,0
|
|
20240227,171700,385666248800,30300,30300,30300,30300,0
|
|
20240227,171600,385666248800,30300,30300,30300,30300,0
|
|
20240227,171500,385666248800,30300,30300,30300,30300,0
|
|
20240227,171400,385666248800,30300,30300,30300,30300,0
|
|
20240227,171300,385666248800,30300,30300,30300,30300,0
|
|
20240227,171200,385666248800,30300,30300,30300,30300,0
|
|
20240227,171100,385666248800,30300,30300,30300,30300,0
|
|
20240227,171000,385666248800,30300,30300,30300,30300,0
|
|
20240227,170900,385666248800,30300,30300,30300,30300,0
|
|
20240227,170800,385666248800,30300,30300,30300,30300,0
|
|
20240227,170700,385666248800,30300,30300,30300,30300,0
|
|
20240227,170600,385666248800,30300,30300,30300,30300,0
|
|
20240227,170500,385666248800,30300,30300,30300,30300,0
|
|
20240227,170400,385666248800,30300,30300,30300,30300,0
|
|
20240227,170300,385666248800,30300,30300,30300,30300,0
|
|
20240227,170200,385666248800,30300,30300,30300,30300,0
|
|
20240227,170100,385666248800,30300,30300,30300,30300,0
|
|
20240227,170000,385666248800,30300,30300,30300,30300,0
|
|
20240227,165900,385666248800,30300,30300,30300,30300,0
|
|
20240227,165800,385666248800,30300,30300,30300,30300,0
|
|
20240227,165700,385666248800,30300,30300,30300,30300,0
|
|
20240227,165600,385666248800,30300,30300,30300,30300,0
|
|
20240227,165500,385666248800,30300,30300,30300,30300,0
|
|
20240227,165400,385666248800,30300,30300,30300,30300,0
|
|
20240227,165300,385666248800,30300,30300,30300,30300,58084
|
|
20240227,165200,385666248800,30300,30300,30300,30300,0
|
|
20240227,165100,385666248800,30300,30300,30300,30300,0
|
|
20240227,165000,385666248800,30300,30300,30300,30300,0
|
|
20240227,164900,385666248800,30300,30300,30300,30300,0
|
|
20240227,164800,385666248800,30300,30300,30300,30300,0
|
|
20240227,164700,385666248800,30300,30300,30300,30300,0
|
|
20240227,164600,385666248800,30300,30300,30300,30300,0
|
|
20240227,164500,385666248800,30300,30300,30300,30300,0
|
|
20240227,164400,385666248800,30300,30300,30300,30300,0
|
|
20240227,164300,385666248800,30300,30300,30300,30300,0
|
|
20240227,164200,385666248800,30300,30300,30300,30300,0
|
|
20240227,164100,385666248800,30300,30300,30300,30300,0
|
|
20240227,164000,385666248800,30300,30300,30300,30300,0
|
|
20240227,163900,385666248800,30300,30300,30300,30300,0
|
|
20240227,163800,385666248800,30300,30300,30300,30300,0
|
|
20240227,163700,385666248800,30300,30300,30300,30300,0
|
|
20240227,163600,385666248800,30300,30300,30300,30300,0
|
|
20240227,163500,385666248800,30300,30300,30300,30300,0
|
|
20240227,163400,385666248800,30300,30300,30300,30300,0
|
|
20240227,163300,385666248800,30300,30300,30300,30300,0
|
|
20240227,163200,385666248800,30300,30300,30300,30300,0
|
|
20240227,163100,385666248800,30300,30300,30300,30300,0
|
|
20240227,163000,385666248800,30300,30300,30300,30300,0
|
|
20240227,162900,385666248800,30300,30300,30300,30300,0
|
|
20240227,162800,385666248800,30300,30300,30300,30300,0
|
|
20240227,162700,385666248800,30300,30300,30300,30300,0
|
|
20240227,162600,385666248800,30300,30300,30300,30300,0
|
|
20240227,162500,385666248800,30300,30300,30300,30300,0
|
|
20240227,162400,385666248800,30300,30300,30300,30300,0
|
|
20240227,162300,385666248800,30300,30300,30300,30300,58084
|
|
20240227,162200,385666248800,30300,30300,30300,30300,0
|
|
20240227,162100,385666248800,30300,30300,30300,30300,0
|
|
20240227,162000,385666248800,30300,30300,30300,30300,0
|
|
20240227,161900,385666248800,30300,30300,30300,30300,0
|
|
20240227,161800,385666248800,30300,30300,30300,30300,0
|
|
20240227,161700,385666248800,30300,30300,30300,30300,0
|
|
20240227,161600,385666248800,30300,30300,30300,30300,0
|
|
20240227,161500,385666248800,30300,30300,30300,30300,0
|
|
20240227,161400,385666248800,30300,30300,30300,30300,0
|
|
20240227,161300,385666248800,30300,30300,30300,30300,0
|
|
20240227,161200,385666248800,30300,30300,30300,30300,0
|
|
20240227,161100,385666248800,30300,30300,30300,30300,0
|
|
20240227,161000,385666248800,30300,30300,30300,30300,0
|
|
20240227,160900,385666248800,30300,30300,30300,30300,0
|
|
20240227,160800,385666248800,30300,30300,30300,30300,0
|
|
20240227,160700,385666248800,30300,30300,30300,30300,0
|
|
20240227,160600,385666248800,30300,30300,30300,30300,0
|
|
20240227,160500,385666248800,30300,30300,30300,30300,0
|
|
20240227,160400,385666248800,30300,30300,30300,30300,0
|
|
20240227,160300,385666248800,30300,30300,30300,30300,0
|
|
20240227,160200,385666248800,30300,30300,30300,30300,0
|
|
20240227,160100,385666248800,30300,30300,30300,30300,0
|
|
20240227,160000,385666248800,30300,30300,30300,30300,0
|
|
20240227,155900,385666248800,30300,30300,30300,30300,0
|
|
20240227,155800,385666248800,30300,30300,30300,30300,0
|
|
20240227,155700,385666248800,30300,30300,30300,30300,0
|
|
20240227,155600,385666248800,30300,30300,30300,30300,0
|
|
20240227,155500,385666248800,30300,30300,30300,30300,0
|
|
20240227,155400,385666248800,30300,30300,30300,30300,0
|
|
20240227,155300,385666248800,30300,30300,30300,30300,58084
|
|
20240227,155200,385666248800,30300,30300,30300,30300,0
|
|
20240227,155100,385666248800,30300,30300,30300,30300,0
|
|
20240227,155000,385666248800,30300,30300,30300,30300,0
|
|
20240227,154900,385666248800,30300,30300,30300,30300,0
|
|
20240227,154800,385666248800,30300,30300,30300,30300,0
|
|
20240227,154700,385666248800,30300,30300,30300,30300,0
|
|
20240227,154600,385666248800,30300,30300,30300,30300,0
|
|
20240227,154500,385666248800,30300,30300,30300,30300,0
|
|
20240227,154400,385666248800,30300,30300,30300,30300,0
|
|
20240227,154300,385666248800,30300,30300,30300,30300,0
|
|
20240227,154200,385666248800,30300,30300,30300,30300,0
|
|
20240227,154100,385666248800,30300,30300,30300,30300,0
|
|
20240227,154000,385666248800,30300,30300,30300,30300,0
|
|
20240227,153900,385666248800,30300,30300,30300,30300,0
|
|
20240227,153800,385666248800,30300,30300,30300,30300,0
|
|
20240227,153700,385666248800,30300,30300,30300,30300,0
|
|
20240227,153600,385666248800,30300,30300,30300,30300,0
|
|
20240227,153500,385666248800,30300,30300,30300,30300,0
|
|
20240227,153400,385666248800,30300,30300,30300,30300,0
|
|
20240227,153300,385666248800,30300,30300,30300,30300,0
|
|
20240227,153200,385666248800,30300,30300,30300,30300,0
|
|
20240227,153100,385666248800,30300,30300,30300,30300,0
|
|
20240227,153000,385666248800,30300,30300,30300,30300,58084
|
|
20240227,152900,383906303600,30100,30100,30100,30100,0
|
|
20240227,152800,383906303600,30100,30100,30100,30100,0
|
|
20240227,152700,383906303600,30100,30100,30100,30100,0
|
|
20240227,152600,383906303600,30100,30100,30100,30100,0
|
|
20240227,152500,383906303600,30100,30100,30100,30100,0
|
|
20240227,152400,383906303600,30100,30100,30100,30100,0
|
|
20240227,152300,383906303600,30100,30100,30100,30100,0
|
|
20240227,152200,383906303600,30100,30100,30100,30100,0
|
|
20240227,152100,383906303600,30100,30100,30100,30100,0
|
|
20240227,152000,383906303600,30100,30100,30100,30100,0
|
|
20240227,151900,383906303600,30100,30400,30500,30050,33460
|
|
20240227,151800,382892904800,30400,29950,30450,29900,57477
|
|
20240227,151700,381160930150,29950,29850,29950,29750,13908
|
|
20240227,151600,380745795550,29850,29900,30000,29800,20352
|
|
20240227,151500,380137239500,29850,29650,29900,29650,17251
|
|
20240227,151400,379623474150,29700,29450,29700,29450,9664
|
|
20240227,151300,379337820550,29500,29550,29550,29450,4810
|
|
20240227,151200,379195916650,29450,29550,29550,29450,9155
|
|
20240227,151100,378925808000,29550,29600,29600,29500,7376
|
|
20240227,151000,378707826400,29550,29650,29700,29450,15017
|
|
20240227,150900,378263456500,29700,29700,29850,29550,16919
|
|
20240227,150800,377760143500,29700,29400,29800,29400,21391
|
|
20240227,150700,377126350400,29400,29300,29450,29300,5428
|
|
20240227,150600,376966882150,29350,29250,29400,29200,5296
|
|
20240227,150500,376811621500,29250,29400,29450,29200,10714
|
|
20240227,150400,376497439850,29400,29350,29450,29300,6294
|
|
20240227,150300,376312614600,29400,29650,29650,29350,11078
|
|
20240227,150200,375985235800,29600,29450,29650,29450,13836
|
|
20240227,150100,375576201950,29450,29300,29500,29250,7214
|
|
20240227,150000,375364268500,29250,29250,29300,29150,6233
|
|
20240227,145900,375181954700,29300,29100,29300,29100,4245
|
|
20240227,145800,375057882800,29100,29300,29400,29050,6684
|
|
20240227,145700,374862417100,29350,29400,29450,29300,6454
|
|
20240227,145600,374672973800,29400,29200,29550,29200,18972
|
|
20240227,145500,374114521350,29150,29000,29200,28950,4451
|
|
20240227,145400,373985240450,29050,29200,29200,28950,11662
|
|
20240227,145300,373646671050,29200,29400,29400,29200,12047
|
|
20240227,145200,373293848900,29350,29050,29400,29000,16498
|
|
20240227,145100,372811554200,29050,28850,29100,28800,13393
|
|
20240227,145000,372423759150,28850,28750,28850,28650,7976
|
|
20240227,144900,372194515500,28800,28900,28950,28750,7433
|
|
20240227,144800,371980117250,28900,28850,28950,28800,6408
|
|
20240227,144700,371795012450,28900,28750,28900,28700,14151
|
|
20240227,144600,371387289650,28700,28700,28900,28700,19135
|
|
20240227,144500,370836207450,28700,28400,28750,28350,19291
|
|
20240227,144400,370284651500,28350,28500,28500,28100,52702
|
|
20240227,144300,368794669300,28400,28800,28800,28350,42530
|
|
20240227,144200,367581056850,28800,28600,28800,28100,45942
|
|
20240227,144100,366271912700,28500,29250,29300,28450,120593
|
|
20240227,144000,362788601150,29250,29550,29550,29250,21549
|
|
20240227,143900,362155381550,29550,29500,29600,29500,5174
|
|
20240227,143800,362002557300,29550,29500,29600,29500,4183
|
|
20240227,143700,361879096450,29500,29600,29650,29500,3373
|
|
20240227,143600,361779442050,29650,29800,29850,29450,17092
|
|
20240227,143500,361272621150,29750,29650,29800,29600,5707
|
|
20240227,143400,361103040650,29650,29400,29700,29350,9625
|
|
20240227,143300,360818677850,29400,29500,29550,29350,10274
|
|
20240227,143200,360516179500,29500,29650,29700,29400,19013
|
|
20240227,143100,359954632600,29650,29750,29800,29600,9562
|
|
20240227,143000,359670623000,29800,29750,29850,29700,5333
|
|
20240227,142900,359511758750,29800,29750,29850,29600,13084
|
|
20240227,142800,359123368750,29750,29800,29850,29750,7367
|
|
20240227,142700,358903861600,29850,30000,30050,29800,8525
|
|
20240227,142600,358648747850,30000,29950,30150,29950,3664
|
|
20240227,142500,358538569650,29950,30150,30200,29900,12022
|
|
20240227,142400,358177451850,30150,30150,30250,30100,16423
|
|
20240227,142300,357681854600,30150,30000,30150,29950,14143
|
|
20240227,142200,357257070000,30000,29850,30000,29800,14298
|
|
20240227,142100,356828645100,29950,29950,30000,29850,10237
|
|
20240227,142000,356522190900,29900,29750,29950,29750,5940
|
|
20240227,141900,356344660350,29850,29750,29850,29700,6204
|
|
20240227,141800,356160087300,29750,29950,29950,29750,8343
|
|
20240227,141700,355910880050,29950,29800,29950,29750,6344
|
|
20240227,141600,355721627100,29800,29950,30000,29600,17498
|
|
20240227,141500,355199550950,29900,29600,29950,29600,23095
|
|
20240227,141400,354512442550,29600,29450,29650,29400,24879
|
|
20240227,141300,353777297650,29450,29450,29550,29350,21409
|
|
20240227,141200,353146921550,29300,29300,29300,29300,0
|
|
20240227,141100,353146921550,29300,29400,29450,29300,26462
|
|
20240227,141000,352371086600,29400,29600,29600,29300,54701
|
|
20240227,140900,350763028100,29550,29700,29700,29550,10223
|
|
20240227,140800,350460233300,29700,29800,29850,29650,20286
|
|
20240227,140700,349856848750,29800,29800,29800,29750,4410
|
|
20240227,140600,349725518750,29800,29700,29800,29650,6296
|
|
20240227,140500,349538472850,29650,29750,29800,29600,17149
|
|
20240227,140400,349029590150,29750,29600,29750,29550,13933
|
|
20240227,140300,348616822950,29550,29900,29900,29550,22420
|
|
20240227,140200,347951113850,29900,30000,30050,29850,7567
|
|
20240227,140100,347724822550,30000,30050,30100,29950,4047
|
|
20240227,140000,347603298650,30050,29950,30100,29900,3680
|
|
20240227,135900,347493054250,29950,30150,30200,29900,7654
|
|
20240227,135800,347263212750,30150,30250,30250,30100,8004
|
|
20240227,135700,347021632150,30250,30150,30350,30100,14801
|
|
20240227,135600,346573565900,30150,30000,30250,29950,13816
|
|
20240227,135500,346156881450,30000,29900,30050,29900,23861
|
|
20240227,135400,345441257850,29900,29700,29950,29700,10086
|
|
20240227,135300,345140118000,29750,29700,29850,29650,11363
|
|
20240227,135200,344802628100,29650,30050,30050,29600,22102
|
|
20240227,135100,344143613700,30050,30100,30100,29950,6896
|
|
20240227,135000,343936419150,30100,30100,30100,30000,5318
|
|
20240227,134900,343776506850,30100,29850,30100,29800,8942
|
|
20240227,134800,343509007100,29900,30200,30300,29800,17143
|
|
20240227,134700,342992860950,30250,30150,30250,30050,6517
|
|
20240227,134600,342796393300,30100,30100,30250,30100,16054
|
|
20240227,134500,342311865300,30150,29900,30150,29750,18909
|
|
20240227,134400,341745236850,29850,29800,29900,29650,10531
|
|
20240227,134300,341431345650,29800,29700,29800,29600,18661
|
|
20240227,134200,340877398500,29650,29800,29800,29450,51536
|
|
20240227,134100,339353634850,29800,30150,30150,29700,52404
|
|
20240227,134000,337789663500,30200,30400,30400,30100,17480
|
|
20240227,133900,337260986150,30400,30200,30450,30200,11071
|
|
20240227,133800,336925496150,30200,30250,30300,30150,3678
|
|
20240227,133700,336814452650,30150,30300,30300,30100,8567
|
|
20240227,133600,336555728850,30250,30200,30300,30100,9556
|
|
20240227,133500,336267220500,30200,30200,30250,30050,15726
|
|
20240227,133400,335793078950,30150,30000,30200,30000,16586
|
|
20240227,133300,335294542150,30000,30400,30450,29950,52690
|
|
20240227,133200,333708609500,30400,30400,30450,30350,5036
|
|
20240227,133100,333555660100,30350,30600,30600,30350,9339
|
|
20240227,133000,333271241300,30550,30650,30700,30500,7634
|
|
20240227,132900,333037680900,30650,30600,30700,30600,7603
|
|
20240227,132800,332804723600,30600,30550,30700,30550,10246
|
|
20240227,132700,332490946650,30600,30500,30600,30400,8567
|
|
20240227,132600,332229706450,30450,30350,30500,30350,4258
|
|
20240227,132500,332100159050,30400,30250,30400,30200,16588
|
|
20240227,132400,331597584650,30250,30350,30400,30150,17218
|
|
20240227,132300,331076654700,30350,30450,30500,30350,7007
|
|
20240227,132200,330863598150,30450,30450,30500,30350,14391
|
|
20240227,132100,330425848650,30450,30650,30700,30350,23640
|
|
20240227,132000,329704235550,30650,30650,30700,30600,10417
|
|
20240227,131900,329384808350,30650,30700,30800,30600,11707
|
|
20240227,131800,329025487050,30750,30650,30800,30600,15394
|
|
20240227,131700,328552639100,30650,30650,30750,30500,13883
|
|
20240227,131600,328127484300,30700,30650,30700,30550,18053
|
|
20240227,131500,327574080900,30600,30500,30650,30450,11595
|
|
20240227,131400,327220017900,30500,30250,30550,30250,16736
|
|
20240227,131300,326711290150,30250,30400,30450,30150,42218
|
|
20240227,131200,325431904250,30400,30700,30800,30350,21337
|
|
20240227,131100,324780894100,30700,30850,30850,30600,17645
|
|
20240227,131000,324239448800,30750,30600,30850,30600,13829
|
|
20240227,130900,323814557550,30650,31000,31000,30350,50593
|
|
20240227,130800,322266528450,31050,31000,31150,30950,11170
|
|
20240227,130700,321919654450,31000,30900,31100,30900,9974
|
|
20240227,130600,321610862400,30900,31150,31200,30800,32200
|
|
20240227,130500,320613408350,31200,31150,31200,31100,7663
|
|
20240227,130400,320374761850,31150,31050,31150,30900,18485
|
|
20240227,130300,319801091400,31000,31100,31300,30950,32576
|
|
20240227,130200,318787535500,31150,31250,31400,30850,65790
|
|
20240227,130100,316742347200,31350,31900,31950,31200,49282
|
|
20240227,130000,315184654000,31900,31900,31950,31850,6642
|
|
20240227,125900,314972760400,31900,31900,31950,31850,12797
|
|
20240227,125800,314564856200,31900,32000,32000,31850,14526
|
|
20240227,125700,314100909000,32000,32150,32150,32000,9453
|
|
20240227,125600,313797766800,32150,32100,32200,32050,9789
|
|
20240227,125500,313483580200,32150,31850,32200,31750,32474
|
|
20240227,125400,312446974250,31900,32100,32150,31850,36099
|
|
20240227,125300,311291617100,32050,32200,32250,32000,45825
|
|
20240227,125200,309820970200,32200,32600,32600,32200,15427
|
|
20240227,125100,309321952200,32600,32700,32700,32500,7291
|
|
20240227,125000,309084254600,32750,32550,32900,32550,13518
|
|
20240227,124900,308641660150,32550,32350,32650,32350,9592
|
|
20240227,124800,308329661350,32400,32300,32450,32250,15716
|
|
20240227,124700,307821908150,32300,32550,32600,32300,28731
|
|
20240227,124600,306891308850,32550,32700,32750,32550,7347
|
|
20240227,124500,306651671700,32650,32650,32800,32600,2620
|
|
20240227,124400,306566092450,32650,32550,32700,32500,15265
|
|
20240227,124300,306069323450,32550,32850,32850,32550,15569
|
|
20240227,124200,305560455650,32850,33100,33100,32750,13824
|
|
20240227,124100,305104991100,33100,32950,33150,32900,20699
|
|
20240227,124000,304420877600,32950,32800,33000,32750,10352
|
|
20240227,123900,304080490500,32850,32800,32900,32750,6024
|
|
20240227,123800,303882883300,32800,32700,32950,32600,12844
|
|
20240227,123700,303461744700,32700,32650,32750,32400,27320
|
|
20240227,123600,302572683550,32700,32850,32950,32600,19260
|
|
20240227,123500,301942541750,32900,32950,33000,32800,6285
|
|
20240227,123400,301736021350,33000,33200,33250,32800,12521
|
|
20240227,123300,301323086200,33250,32850,33400,32800,23490
|
|
20240227,123200,300544685200,32900,32700,32950,32700,7514
|
|
20240227,123100,300298284350,32750,32850,32850,32700,8891
|
|
20240227,123000,300006879750,32850,33000,33050,32750,11750
|
|
20240227,122900,299620269600,33000,33050,33150,32850,15942
|
|
20240227,122800,299093757750,33050,32850,33100,32700,13779
|
|
20240227,122700,298639521900,32850,32500,32850,32400,18164
|
|
20240227,122600,298047913200,32500,32800,32800,32450,30004
|
|
20240227,122500,297070583100,32800,32850,32900,32800,6068
|
|
20240227,122400,296871317250,32850,32800,33000,32700,10435
|
|
20240227,122300,296528384650,32800,32950,33000,32750,13591
|
|
20240227,122200,296080901000,32950,32700,32950,32700,12116
|
|
20240227,122100,295683216000,32700,33000,33050,32700,18341
|
|
20240227,122000,295079882500,33000,32550,33000,32550,27402
|
|
20240227,121900,294179926350,32550,32550,32750,32550,18241
|
|
20240227,121800,293584649400,32550,32550,32850,32500,39375
|
|
20240227,121700,292297982700,32550,32650,32700,32350,73215
|
|
20240227,121600,289916107800,32650,33350,33350,32550,82818
|
|
20240227,121500,287191508650,33300,33350,33400,33150,21375
|
|
20240227,121400,286480850900,33400,33400,33400,33150,25519
|
|
20240227,121300,285631606200,33350,33800,33850,33050,72815
|
|
20240227,121200,283204894800,33800,34000,34000,33700,16328
|
|
20240227,121100,282652480300,34000,33700,34000,33650,19227
|
|
20240227,121000,282003678000,33750,33500,33800,33350,38170
|
|
20240227,120900,280724313800,33500,33950,34050,33450,68674
|
|
20240227,120800,278407704800,33950,34500,34550,33800,82232
|
|
20240227,120700,275598837150,34450,33700,34800,33650,130262
|
|
20240227,120600,271122846950,33700,33500,33900,33450,21630
|
|
20240227,120500,270393887300,33500,33200,33900,33200,39061
|
|
20240227,120400,269081409050,33200,33750,33800,33150,47998
|
|
20240227,120300,267477057900,33800,33350,34000,33350,48348
|
|
20240227,120200,265846862900,33400,33550,33900,33200,72002
|
|
20240227,120100,263435006900,33550,34000,34050,33500,66015
|
|
20240227,120000,261210938750,34000,34050,34200,33450,90158
|
|
20240227,115900,258158034950,34050,34350,34650,33800,138419
|
|
20240227,115800,253417635800,34400,33950,34500,33900,133997
|
|
20240227,115700,248822080050,33950,34200,34450,33400,151508
|
|
20240227,115600,243674824800,34300,33400,34400,33300,137264
|
|
20240227,115500,239031218250,33400,33400,33700,33250,105402
|
|
20240227,115400,235501248700,33350,33300,33500,33100,84131
|
|
20240227,115300,232699622300,33300,32550,33450,32500,128389
|
|
20240227,115200,228448592350,32500,32750,32900,32450,87984
|
|
20240227,115100,225566886750,32700,32400,32700,32150,65685
|
|
20240227,115000,223434467550,32400,31750,32450,31700,69374
|
|
20240227,114900,221205538250,31750,31450,31800,31250,17234
|
|
20240227,114800,220664201000,31500,31600,31600,31450,15165
|
|
20240227,114700,220186366600,31600,31800,31850,31550,17609
|
|
20240227,114600,219628824300,31800,31800,31900,31750,13511
|
|
20240227,114500,219199273050,31900,31950,32000,31800,25657
|
|
20240227,114400,218380085700,31950,31550,32000,31550,22860
|
|
20240227,114300,217651564550,31550,31700,31700,31500,14973
|
|
20240227,114200,217178565000,31650,31750,31750,31600,13840
|
|
20240227,114100,216740098500,31750,31650,31850,31600,37569
|
|
20240227,114000,215546909900,31650,31450,31650,31450,28219
|
|
20240227,113900,214656472350,31500,31400,31500,31350,13687
|
|
20240227,113800,214226048150,31400,31250,31400,31250,6317
|
|
20240227,113700,214028008500,31300,31300,31300,31200,5575
|
|
20240227,113600,213853726750,31300,31400,31450,31250,15296
|
|
20240227,113500,213374093850,31450,31150,31500,31150,22046
|
|
20240227,113400,212681815150,31150,31250,31250,31000,12337
|
|
20240227,113300,212297931600,31200,31250,31350,31150,9436
|
|
20240227,113200,212003083800,31250,31300,31300,31100,11388
|
|
20240227,113100,211647522850,31300,30950,31300,30850,16229
|
|
20240227,113000,211144171550,30850,31200,31250,30800,27990
|
|
20240227,112900,210277425100,31200,31000,31200,31000,11772
|
|
20240227,112800,209911393700,31000,31150,31150,30950,41461
|
|
20240227,112700,208624667650,31100,31550,31550,31050,33162
|
|
20240227,112600,207590211800,31550,31450,31650,31200,24487
|
|
20240227,112500,206819748600,31450,31200,31500,31150,34310
|
|
20240227,112400,205744971150,31250,31700,31750,31150,53833
|
|
20240227,112300,204051544850,31700,31850,32100,31700,44112
|
|
20240227,112200,202645601200,31850,31950,32000,31450,62080
|
|
20240227,112100,200677361750,31950,32250,32250,31800,80973
|
|
20240227,112000,198083448400,32200,32500,32550,31900,105422
|
|
20240227,111900,194673266450,32350,32350,32350,32350,0
|
|
20240227,111800,194673266450,32350,31750,32350,31750,55701
|
|
20240227,111700,192881841500,31900,32100,32100,31600,55317
|
|
20240227,111600,191120482700,32100,32000,32250,31900,49251
|
|
20240227,111500,189540609800,31950,32300,32350,31750,95116
|
|
20240227,111400,186491591800,32300,32050,32300,32000,157074
|
|
20240227,111300,181434503200,32050,31250,32050,31000,136117
|
|
20240227,111200,177124069300,31250,31250,31400,31200,28379
|
|
20240227,111100,176236401900,31300,31200,31500,31050,66410
|
|
20240227,111000,174153964150,31200,31050,31500,31050,112210
|
|
20240227,110900,170642537700,31100,31000,31100,30950,27517
|
|
20240227,110800,169788321650,31050,31100,31150,30950,40256
|
|
20240227,110700,168538022650,31050,31050,31100,30800,55201
|
|
20240227,110600,166828189400,31050,30450,31050,30400,119714
|
|
20240227,110500,163143025950,30450,30100,30450,30100,21593
|
|
20240227,110400,162488443200,30100,30100,30150,30100,4183
|
|
20240227,110300,162362452950,30100,30100,30150,29950,8583
|
|
20240227,110200,162104627650,30100,29950,30200,29900,6080
|
|
20240227,110100,161921959400,29950,29900,29950,29850,2292
|
|
20240227,110000,161853380400,29900,29850,29900,29750,8666
|
|
20240227,105900,161595118000,29850,29850,29900,29800,3198
|
|
20240227,105800,161499649850,29850,29800,29900,29750,3041
|
|
20240227,105700,161408975850,29800,29800,29850,29750,3711
|
|
20240227,105600,161298424600,29750,29850,29900,29750,4700
|
|
20240227,105500,161158225050,29800,29950,29950,29750,8363
|
|
20240227,105400,160909003250,29900,29950,30000,29800,5411
|
|
20240227,105300,160747315750,29950,29900,30050,29900,5768
|
|
20240227,105200,160574446300,29950,30000,30050,29900,5357
|
|
20240227,105100,160413867650,30050,29950,30100,29900,4470
|
|
20240227,105000,160279735250,30000,29950,30050,29700,14230
|
|
20240227,104900,159854472100,29950,30350,30350,29950,17775
|
|
20240227,104800,159319282700,30350,30400,30450,30300,16723
|
|
20240227,104700,158810940950,30450,30300,30450,30250,12601
|
|
20240227,104600,158428217100,30300,30200,30300,30150,3757
|
|
20240227,104500,158314676600,30250,30350,30350,30150,6944
|
|
20240227,104400,158104729150,30350,30300,30350,30200,6232
|
|
20240227,104300,157915948900,30250,30200,30300,30150,13134
|
|
20240227,104200,157518603750,30200,30150,30200,30100,4862
|
|
20240227,104100,157371963900,30150,30050,30200,30000,3819
|
|
20240227,104000,157256926300,30050,30050,30150,30050,6230
|
|
20240227,103900,157069543600,30050,30050,30200,30000,13999
|
|
20240227,103800,156648100600,30050,30000,30150,29950,16816
|
|
20240227,103700,156143022850,29900,29750,30000,29700,13179
|
|
20240227,103600,155749063700,29800,29550,29800,29500,15182
|
|
20240227,103500,155298567250,29550,29500,29600,29400,24321
|
|
20240227,103400,154581881750,29450,29700,29850,29450,31995
|
|
20240227,103300,153634441200,29700,29800,29850,29600,9829
|
|
20240227,103200,153342358100,29850,29950,30000,29600,31086
|
|
20240227,103100,152417539900,29900,30000,30000,29850,8520
|
|
20240227,103000,152162751500,30000,29950,30000,29800,16907
|
|
20240227,102900,151657607500,30000,30150,30150,29850,20285
|
|
20240227,102800,151049296700,30150,30200,30250,30100,4274
|
|
20240227,102700,150920433550,30150,30200,30250,30150,3661
|
|
20240227,102600,150809858300,30150,30300,30350,30150,5176
|
|
20240227,102500,150653481250,30350,30300,30400,30200,11020
|
|
20240227,102400,150319387050,30250,30150,30300,30100,8565
|
|
20240227,102300,150060617450,30150,30100,30300,30050,14198
|
|
20240227,102200,149632018500,30050,30200,30200,29850,30959
|
|
20240227,102100,148703591950,30150,30200,30250,30100,19531
|
|
20240227,102000,148114679400,30200,30300,30400,30200,18227
|
|
20240227,101900,147562889000,30300,30350,30450,30200,14030
|
|
20240227,101800,147138057650,30300,30300,30450,30250,10260
|
|
20240227,101700,146826936700,30300,30650,30650,30250,19767
|
|
20240227,101600,146224525450,30650,30500,30650,30450,10251
|
|
20240227,101500,145911709000,30500,30400,30600,30200,25795
|
|
20240227,101400,145128206050,30400,30500,30500,30300,14392
|
|
20240227,101300,144690773100,30450,30700,30700,30300,32017
|
|
20240227,101200,143714127750,30700,30750,30900,30550,35065
|
|
20240227,101100,142635778850,30750,30800,30800,30550,25408
|
|
20240227,101000,141855671950,30800,30700,30900,30650,63400
|
|
20240227,100900,139904888250,30700,30300,30750,30250,27226
|
|
20240227,100800,139073947500,30250,30400,30400,30200,23857
|
|
20240227,100700,138351814400,30400,30450,30550,30300,32266
|
|
20240227,100600,137370614650,30500,30300,30550,30150,54191
|
|
20240227,100500,135724788000,30250,30050,30350,30000,63288
|
|
20240227,100400,133812797500,30000,29750,30150,29700,68102
|
|
20240227,100300,131770630600,29800,29600,29850,29550,26681
|
|
20240227,100200,130977323700,29600,29450,29600,29350,27023
|
|
20240227,100100,130180174800,29450,29250,29500,29150,40802
|
|
20240227,100000,128985438550,29250,29300,29550,29150,41457
|
|
20240227,095900,127769643250,29300,29950,30000,29300,41636
|
|
20240227,095800,126536504200,29950,29700,29950,29600,27533
|
|
20240227,095700,125716083950,29700,29600,29850,29250,61023
|
|
20240227,095600,123912123750,29700,29450,29950,29400,96028
|
|
20240227,095500,121076020000,29550,29550,29550,29550,0
|
|
20240227,095400,121076020000,29550,29850,29850,29550,97603
|
|
20240227,095300,118185775850,29850,30050,30200,29800,29119
|
|
20240227,095200,117312509550,30050,30300,30350,30000,23723
|
|
20240227,095100,116597296850,30300,30400,30450,30000,28732
|
|
20240227,095000,115729088100,30400,30550,30600,30350,17431
|
|
20240227,094900,115198697850,30550,30600,30700,30450,23683
|
|
20240227,094800,114473873550,30650,30500,30700,30350,45814
|
|
20240227,094700,113077136300,30500,30250,30500,30200,28241
|
|
20240227,094600,112220204350,30250,30100,30250,30050,16110
|
|
20240227,094500,111734328850,30150,29900,30150,29800,55723
|
|
20240227,094400,110063932600,29850,30250,30300,29750,68225
|
|
20240227,094300,108021930850,30250,30300,30400,30150,16876
|
|
20240227,094200,107510326850,30300,30450,30500,30000,68268
|
|
20240227,094100,105455728450,30500,30300,30550,30150,39373
|
|
20240227,094000,104263660950,30250,30600,30650,30250,26528
|
|
20240227,093900,103456984600,30600,30550,30700,30450,11694
|
|
20240227,093800,103099907900,30600,30700,30750,30450,16070
|
|
20240227,093700,102608722850,30700,30800,31000,30600,26231
|
|
20240227,093600,101799926950,30750,30450,30800,30150,52713
|
|
20240227,093500,100199277850,30400,30850,30950,30250,51642
|
|
20240227,093400,98622416900,30850,30850,31200,30800,53408
|
|
20240227,093300,96963527600,30850,30750,30900,30500,22586
|
|
20240227,093200,96270617750,30850,30750,30850,30500,27149
|
|
20240227,093100,95437487700,30750,31000,31100,30700,27951
|
|
20240227,093000,94572582650,31050,30900,31050,30600,24253
|
|
20240227,092900,93821812500,30900,31000,31050,30300,87656
|
|
20240227,092800,91137868700,31050,30800,31200,30600,36538
|
|
20240227,092700,90009993050,30800,31200,31250,30500,84432
|
|
20240227,092600,87410086850,31250,31100,31300,31100,20673
|
|
20240227,092500,86765331050,31100,31300,31400,31000,29578
|
|
20240227,092400,85841313050,31300,31000,31500,30850,53675
|
|
20240227,092300,84164952450,31000,31350,31350,30850,60361
|
|
20240227,092200,82283262750,31350,31050,31500,30600,134544
|
|
20240227,092100,78105644800,31050,32450,32500,31000,142402
|
|
20240227,092000,73590684050,32450,32900,32900,32400,26029
|
|
20240227,091900,72742431050,32900,32600,32900,32450,28310
|
|
20240227,091800,71816849950,32550,32650,32650,32200,47028
|
|
20240227,091700,70294225150,32600,33050,33100,32550,34256
|
|
20240227,091600,69170348050,33050,32450,33100,32300,39802
|
|
20240227,091500,67868927750,32500,32850,33050,32450,69643
|
|
20240227,091400,65587182900,32950,33000,33050,32700,52871
|
|
20240227,091300,63848033500,33050,33750,33750,32800,91228
|
|
20240227,091200,60811036600,33750,33100,33950,33000,148478
|
|
20240227,091100,55820308750,33100,32900,33100,32550,53150
|
|
20240227,091000,54071477800,32900,33000,33300,32550,108211
|
|
20240227,090900,50496450750,33100,32250,33100,32050,132498
|
|
20240227,090800,46177624050,32250,32150,32650,31800,140616
|
|
20240227,090700,41639287550,32100,32500,32850,32100,148169
|
|
20240227,090600,36840204900,32450,33350,33450,32200,135079
|
|
20240227,090500,32398378700,33450,33400,33800,33050,81880
|
|
20240227,090400,29660895900,33350,33700,34000,33200,113633
|
|
20240227,090300,25824314100,33750,33850,34350,32850,230437
|
|
20240227,090200,18036896600,33850,32800,33850,32700,545178
|
|
20240227,090100,0,38900,38900,38900,38900,0
|
|
20240227,090000,0,38900,38900,38900,38900,0
|