717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,205400,100466950800,29650,29650,29650,29650,42459
|
|
20240228,205300,100466950800,29650,29650,29650,29650,0
|
|
20240228,205200,100466950800,29650,29650,29650,29650,0
|
|
20240228,205100,100466950800,29650,29650,29650,29650,0
|
|
20240228,205000,100466950800,29650,29650,29650,29650,0
|
|
20240228,204900,100466950800,29650,29650,29650,29650,0
|
|
20240228,204800,100466950800,29650,29650,29650,29650,0
|
|
20240228,204700,100466950800,29650,29650,29650,29650,0
|
|
20240228,204600,100466950800,29650,29650,29650,29650,0
|
|
20240228,204500,100466950800,29650,29650,29650,29650,0
|
|
20240228,204400,100466950800,29650,29650,29650,29650,0
|
|
20240228,204300,100466950800,29650,29650,29650,29650,0
|
|
20240228,204200,100466950800,29650,29650,29650,29650,0
|
|
20240228,204100,100466950800,29650,29650,29650,29650,0
|
|
20240228,204000,100466950800,29650,29650,29650,29650,0
|
|
20240228,203900,100466950800,29650,29650,29650,29650,0
|
|
20240228,203800,100466950800,29650,29650,29650,29650,0
|
|
20240228,203700,100466950800,29650,29650,29650,29650,0
|
|
20240228,203600,100466950800,29650,29650,29650,29650,0
|
|
20240228,203500,100466950800,29650,29650,29650,29650,0
|
|
20240228,203400,100466950800,29650,29650,29650,29650,0
|
|
20240228,203300,100466950800,29650,29650,29650,29650,0
|
|
20240228,203200,100466950800,29650,29650,29650,29650,0
|
|
20240228,203100,100466950800,29650,29650,29650,29650,0
|
|
20240228,203000,100466950800,29650,29650,29650,29650,0
|
|
20240228,202900,100466950800,29650,29650,29650,29650,0
|
|
20240228,202800,100466950800,29650,29650,29650,29650,0
|
|
20240228,202700,100466950800,29650,29650,29650,29650,0
|
|
20240228,202600,100466950800,29650,29650,29650,29650,0
|
|
20240228,202500,100466950800,29650,29650,29650,29650,0
|
|
20240228,202400,100466950800,29650,29650,29650,29650,42459
|
|
20240228,202300,100466950800,29650,29650,29650,29650,0
|
|
20240228,202200,100466950800,29650,29650,29650,29650,0
|
|
20240228,202100,100466950800,29650,29650,29650,29650,0
|
|
20240228,202000,100466950800,29650,29650,29650,29650,0
|
|
20240228,201900,100466950800,29650,29650,29650,29650,0
|
|
20240228,201800,100466950800,29650,29650,29650,29650,0
|
|
20240228,201700,100466950800,29650,29650,29650,29650,0
|
|
20240228,201600,100466950800,29650,29650,29650,29650,0
|
|
20240228,201500,100466950800,29650,29650,29650,29650,0
|
|
20240228,201400,100466950800,29650,29650,29650,29650,0
|
|
20240228,201300,100466950800,29650,29650,29650,29650,0
|
|
20240228,201200,100466950800,29650,29650,29650,29650,0
|
|
20240228,201100,100466950800,29650,29650,29650,29650,0
|
|
20240228,201000,100466950800,29650,29650,29650,29650,0
|
|
20240228,200900,100466950800,29650,29650,29650,29650,0
|
|
20240228,200800,100466950800,29650,29650,29650,29650,0
|
|
20240228,200700,100466950800,29650,29650,29650,29650,0
|
|
20240228,200600,100466950800,29650,29650,29650,29650,0
|
|
20240228,200500,100466950800,29650,29650,29650,29650,0
|
|
20240228,200400,100466950800,29650,29650,29650,29650,0
|
|
20240228,200300,100466950800,29650,29650,29650,29650,0
|
|
20240228,200200,100466950800,29650,29650,29650,29650,0
|
|
20240228,200100,100466950800,29650,29650,29650,29650,0
|
|
20240228,200000,100466950800,29650,29650,29650,29650,0
|
|
20240228,195900,100466950800,29650,29650,29650,29650,0
|
|
20240228,195800,100466950800,29650,29650,29650,29650,0
|
|
20240228,195700,100466950800,29650,29650,29650,29650,0
|
|
20240228,195600,100466950800,29650,29650,29650,29650,0
|
|
20240228,195500,100466950800,29650,29650,29650,29650,0
|
|
20240228,195400,100466950800,29650,29650,29650,29650,42459
|
|
20240228,195300,100466950800,29650,29650,29650,29650,0
|
|
20240228,195200,100466950800,29650,29650,29650,29650,0
|
|
20240228,195100,100466950800,29650,29650,29650,29650,0
|
|
20240228,195000,100466950800,29650,29650,29650,29650,0
|
|
20240228,194900,100466950800,29650,29650,29650,29650,0
|
|
20240228,194800,100466950800,29650,29650,29650,29650,0
|
|
20240228,194700,100466950800,29650,29650,29650,29650,0
|
|
20240228,194600,100466950800,29650,29650,29650,29650,0
|
|
20240228,194500,100466950800,29650,29650,29650,29650,0
|
|
20240228,194400,100466950800,29650,29650,29650,29650,0
|
|
20240228,194300,100466950800,29650,29650,29650,29650,0
|
|
20240228,194200,100466950800,29650,29650,29650,29650,0
|
|
20240228,194100,100466950800,29650,29650,29650,29650,0
|
|
20240228,194000,100466950800,29650,29650,29650,29650,0
|
|
20240228,193900,100466950800,29650,29650,29650,29650,0
|
|
20240228,193800,100466950800,29650,29650,29650,29650,0
|
|
20240228,193700,100466950800,29650,29650,29650,29650,0
|
|
20240228,193600,100466950800,29650,29650,29650,29650,0
|
|
20240228,193500,100466950800,29650,29650,29650,29650,0
|
|
20240228,193400,100466950800,29650,29650,29650,29650,0
|
|
20240228,193300,100466950800,29650,29650,29650,29650,0
|
|
20240228,193200,100466950800,29650,29650,29650,29650,0
|
|
20240228,193100,100466950800,29650,29650,29650,29650,0
|
|
20240228,193000,100466950800,29650,29650,29650,29650,0
|
|
20240228,192900,100466950800,29650,29650,29650,29650,0
|
|
20240228,192800,100466950800,29650,29650,29650,29650,0
|
|
20240228,192700,100466950800,29650,29650,29650,29650,0
|
|
20240228,192600,100466950800,29650,29650,29650,29650,0
|
|
20240228,192500,100466950800,29650,29650,29650,29650,0
|
|
20240228,192400,100466950800,29650,29650,29650,29650,42459
|
|
20240228,192300,100466950800,29650,29650,29650,29650,0
|
|
20240228,192200,100466950800,29650,29650,29650,29650,0
|
|
20240228,192100,100466950800,29650,29650,29650,29650,0
|
|
20240228,192000,100466950800,29650,29650,29650,29650,0
|
|
20240228,191900,100466950800,29650,29650,29650,29650,0
|
|
20240228,191800,100466950800,29650,29650,29650,29650,0
|
|
20240228,191700,100466950800,29650,29650,29650,29650,0
|
|
20240228,191600,100466950800,29650,29650,29650,29650,0
|
|
20240228,191500,100466950800,29650,29650,29650,29650,0
|
|
20240228,191400,100466950800,29650,29650,29650,29650,0
|
|
20240228,191300,100466950800,29650,29650,29650,29650,0
|
|
20240228,191200,100466950800,29650,29650,29650,29650,0
|
|
20240228,191100,100466950800,29650,29650,29650,29650,0
|
|
20240228,191000,100466950800,29650,29650,29650,29650,0
|
|
20240228,190900,100466950800,29650,29650,29650,29650,0
|
|
20240228,190800,100466950800,29650,29650,29650,29650,0
|
|
20240228,190700,100466950800,29650,29650,29650,29650,0
|
|
20240228,190600,100466950800,29650,29650,29650,29650,0
|
|
20240228,190500,100466950800,29650,29650,29650,29650,0
|
|
20240228,190400,100466950800,29650,29650,29650,29650,0
|
|
20240228,190300,100466950800,29650,29650,29650,29650,0
|
|
20240228,190200,100466950800,29650,29650,29650,29650,0
|
|
20240228,190100,100466950800,29650,29650,29650,29650,0
|
|
20240228,190000,100466950800,29650,29650,29650,29650,0
|
|
20240228,185900,100466950800,29650,29650,29650,29650,0
|
|
20240228,185800,100466950800,29650,29650,29650,29650,0
|
|
20240228,185700,100466950800,29650,29650,29650,29650,0
|
|
20240228,185600,100466950800,29650,29650,29650,29650,0
|
|
20240228,185500,100466950800,29650,29650,29650,29650,0
|
|
20240228,185400,100466950800,29650,29650,29650,29650,42459
|
|
20240228,185300,100466950800,29650,29650,29650,29650,0
|
|
20240228,185200,100466950800,29650,29650,29650,29650,0
|
|
20240228,185100,100466950800,29650,29650,29650,29650,0
|
|
20240228,185000,100466950800,29650,29650,29650,29650,0
|
|
20240228,184900,100466950800,29650,29650,29650,29650,0
|
|
20240228,184800,100466950800,29650,29650,29650,29650,0
|
|
20240228,184700,100466950800,29650,29650,29650,29650,0
|
|
20240228,184600,100466950800,29650,29650,29650,29650,0
|
|
20240228,184500,100466950800,29650,29650,29650,29650,0
|
|
20240228,184400,100466950800,29650,29650,29650,29650,0
|
|
20240228,184300,100466950800,29650,29650,29650,29650,0
|
|
20240228,184200,100466950800,29650,29650,29650,29650,0
|
|
20240228,184100,100466950800,29650,29650,29650,29650,0
|
|
20240228,184000,100466950800,29650,29650,29650,29650,0
|
|
20240228,183900,100466950800,29650,29650,29650,29650,0
|
|
20240228,183800,100466950800,29650,29650,29650,29650,0
|
|
20240228,183700,100466950800,29650,29650,29650,29650,0
|
|
20240228,183600,100466950800,29650,29650,29650,29650,0
|
|
20240228,183500,100466950800,29650,29650,29650,29650,0
|
|
20240228,183400,100466950800,29650,29650,29650,29650,0
|
|
20240228,183300,100466950800,29650,29650,29650,29650,0
|
|
20240228,183200,100466950800,29650,29650,29650,29650,0
|
|
20240228,183100,100466950800,29650,29650,29650,29650,0
|
|
20240228,183000,100466950800,29650,29650,29650,29650,0
|
|
20240228,182900,100466950800,29650,29650,29650,29650,0
|
|
20240228,182800,100466950800,29650,29650,29650,29650,0
|
|
20240228,182700,100466950800,29650,29650,29650,29650,0
|
|
20240228,182600,100466950800,29650,29650,29650,29650,0
|
|
20240228,182500,100466950800,29650,29650,29650,29650,0
|
|
20240228,182400,100466950800,29650,29650,29650,29650,42459
|
|
20240228,182300,100466950800,29650,29650,29650,29650,0
|
|
20240228,182200,100466950800,29650,29650,29650,29650,0
|
|
20240228,182100,100466950800,29650,29650,29650,29650,0
|
|
20240228,182000,100466950800,29650,29650,29650,29650,0
|
|
20240228,181900,100466950800,29650,29650,29650,29650,0
|
|
20240228,181800,100466950800,29650,29650,29650,29650,0
|
|
20240228,181700,100466950800,29650,29650,29650,29650,0
|
|
20240228,181600,100466950800,29650,29650,29650,29650,0
|
|
20240228,181500,100466950800,29650,29650,29650,29650,0
|
|
20240228,181400,100466950800,29650,29650,29650,29650,0
|
|
20240228,181300,100466950800,29650,29650,29650,29650,0
|
|
20240228,181200,100466950800,29650,29650,29650,29650,0
|
|
20240228,181100,100466950800,29650,29650,29650,29650,0
|
|
20240228,181000,100466950800,29650,29650,29650,29650,0
|
|
20240228,180900,100466950800,29650,29650,29650,29650,0
|
|
20240228,180800,100466950800,29650,29650,29650,29650,0
|
|
20240228,180700,100466950800,29650,29650,29650,29650,0
|
|
20240228,180600,100466950800,29650,29650,29650,29650,0
|
|
20240228,180500,100466950800,29650,29650,29650,29650,0
|
|
20240228,180400,100466950800,29650,29650,29650,29650,0
|
|
20240228,180300,100466950800,29650,29650,29650,29650,0
|
|
20240228,180200,100466950800,29650,29650,29650,29650,0
|
|
20240228,180100,100466950800,29650,29650,29650,29650,0
|
|
20240228,180000,100466950800,29650,29650,29650,29650,0
|
|
20240228,175900,100466950800,29650,29650,29650,29650,0
|
|
20240228,175800,100466950800,29650,29650,29650,29650,0
|
|
20240228,175700,100466950800,29650,29650,29650,29650,0
|
|
20240228,175600,100466950800,29650,29650,29650,29650,0
|
|
20240228,175500,100466950800,29650,29650,29650,29650,0
|
|
20240228,175400,100466950800,29650,29650,29650,29650,42459
|
|
20240228,175300,100466950800,29650,29650,29650,29650,0
|
|
20240228,175200,100466950800,29650,29650,29650,29650,0
|
|
20240228,175100,100466950800,29650,29650,29650,29650,0
|
|
20240228,175000,100466950800,29650,29650,29650,29650,0
|
|
20240228,174900,100466950800,29650,29650,29650,29650,0
|
|
20240228,174800,100466950800,29650,29650,29650,29650,0
|
|
20240228,174700,100466950800,29650,29650,29650,29650,0
|
|
20240228,174600,100466950800,29650,29650,29650,29650,0
|
|
20240228,174500,100466950800,29650,29650,29650,29650,0
|
|
20240228,174400,100466950800,29650,29650,29650,29650,0
|
|
20240228,174300,100466950800,29650,29650,29650,29650,0
|
|
20240228,174200,100466950800,29650,29650,29650,29650,0
|
|
20240228,174100,100466950800,29650,29650,29650,29650,0
|
|
20240228,174000,100466950800,29650,29650,29650,29650,0
|
|
20240228,173900,100466950800,29650,29650,29650,29650,0
|
|
20240228,173800,100466950800,29650,29650,29650,29650,0
|
|
20240228,173700,100466950800,29650,29650,29650,29650,0
|
|
20240228,173600,100466950800,29650,29650,29650,29650,0
|
|
20240228,173500,100466950800,29650,29650,29650,29650,0
|
|
20240228,173400,100466950800,29650,29650,29650,29650,0
|
|
20240228,173300,100466950800,29650,29650,29650,29650,0
|
|
20240228,173200,100466950800,29650,29650,29650,29650,0
|
|
20240228,173100,100466950800,29650,29650,29650,29650,0
|
|
20240228,173000,100466950800,29650,29650,29650,29650,0
|
|
20240228,172900,100466950800,29650,29650,29650,29650,0
|
|
20240228,172800,100466950800,29650,29650,29650,29650,0
|
|
20240228,172700,100466950800,29650,29650,29650,29650,0
|
|
20240228,172600,100466950800,29650,29650,29650,29650,0
|
|
20240228,172500,100466950800,29650,29650,29650,29650,0
|
|
20240228,172400,100466950800,29650,29650,29650,29650,42459
|
|
20240228,172300,100466950800,29650,29650,29650,29650,0
|
|
20240228,172200,100466950800,29650,29650,29650,29650,0
|
|
20240228,172100,100466950800,29650,29650,29650,29650,0
|
|
20240228,172000,100466950800,29650,29650,29650,29650,0
|
|
20240228,171900,100466950800,29650,29650,29650,29650,0
|
|
20240228,171800,100466950800,29650,29650,29650,29650,0
|
|
20240228,171700,100466950800,29650,29650,29650,29650,0
|
|
20240228,171600,100466950800,29650,29650,29650,29650,0
|
|
20240228,171500,100466950800,29650,29650,29650,29650,0
|
|
20240228,171400,100466950800,29650,29650,29650,29650,0
|
|
20240228,171300,100466950800,29650,29650,29650,29650,0
|
|
20240228,171200,100466950800,29650,29650,29650,29650,0
|
|
20240228,171100,100466950800,29650,29650,29650,29650,0
|
|
20240228,171000,100466950800,29650,29650,29650,29650,0
|
|
20240228,170900,100466950800,29650,29650,29650,29650,0
|
|
20240228,170800,100466950800,29650,29650,29650,29650,0
|
|
20240228,170700,100466950800,29650,29650,29650,29650,0
|
|
20240228,170600,100466950800,29650,29650,29650,29650,0
|
|
20240228,170500,100466950800,29650,29650,29650,29650,0
|
|
20240228,170400,100466950800,29650,29650,29650,29650,0
|
|
20240228,170300,100466950800,29650,29650,29650,29650,0
|
|
20240228,170200,100466950800,29650,29650,29650,29650,0
|
|
20240228,170100,100466950800,29650,29650,29650,29650,0
|
|
20240228,170000,100466950800,29650,29650,29650,29650,0
|
|
20240228,165900,100466950800,29650,29650,29650,29650,0
|
|
20240228,165800,100466950800,29650,29650,29650,29650,0
|
|
20240228,165700,100466950800,29650,29650,29650,29650,0
|
|
20240228,165600,100466950800,29650,29650,29650,29650,0
|
|
20240228,165500,100466950800,29650,29650,29650,29650,0
|
|
20240228,165400,100466950800,29650,29650,29650,29650,42459
|
|
20240228,165300,100466950800,29650,29650,29650,29650,0
|
|
20240228,165200,100466950800,29650,29650,29650,29650,0
|
|
20240228,165100,100466950800,29650,29650,29650,29650,0
|
|
20240228,165000,100466950800,29650,29650,29650,29650,0
|
|
20240228,164900,100466950800,29650,29650,29650,29650,0
|
|
20240228,164800,100466950800,29650,29650,29650,29650,0
|
|
20240228,164700,100466950800,29650,29650,29650,29650,0
|
|
20240228,164600,100466950800,29650,29650,29650,29650,0
|
|
20240228,164500,100466950800,29650,29650,29650,29650,0
|
|
20240228,164400,100466950800,29650,29650,29650,29650,0
|
|
20240228,164300,100466950800,29650,29650,29650,29650,0
|
|
20240228,164200,100466950800,29650,29650,29650,29650,0
|
|
20240228,164100,100466950800,29650,29650,29650,29650,0
|
|
20240228,164000,100466950800,29650,29650,29650,29650,0
|
|
20240228,163900,100466950800,29650,29650,29650,29650,0
|
|
20240228,163800,100466950800,29650,29650,29650,29650,0
|
|
20240228,163700,100466950800,29650,29650,29650,29650,0
|
|
20240228,163600,100466950800,29650,29650,29650,29650,0
|
|
20240228,163500,100466950800,29650,29650,29650,29650,0
|
|
20240228,163400,100466950800,29650,29650,29650,29650,0
|
|
20240228,163300,100466950800,29650,29650,29650,29650,0
|
|
20240228,163200,100466950800,29650,29650,29650,29650,0
|
|
20240228,163100,100466950800,29650,29650,29650,29650,0
|
|
20240228,163000,100466950800,29650,29650,29650,29650,0
|
|
20240228,162900,100466950800,29650,29650,29650,29650,0
|
|
20240228,162800,100466950800,29650,29650,29650,29650,0
|
|
20240228,162700,100466950800,29650,29650,29650,29650,0
|
|
20240228,162600,100466950800,29650,29650,29650,29650,0
|
|
20240228,162500,100466950800,29650,29650,29650,29650,0
|
|
20240228,162400,100466950800,29650,29650,29650,29650,42459
|
|
20240228,162300,100466950800,29650,29650,29650,29650,0
|
|
20240228,162200,100466950800,29650,29650,29650,29650,0
|
|
20240228,162100,100466950800,29650,29650,29650,29650,0
|
|
20240228,162000,100466950800,29650,29650,29650,29650,0
|
|
20240228,161900,100466950800,29650,29650,29650,29650,0
|
|
20240228,161800,100466950800,29650,29650,29650,29650,0
|
|
20240228,161700,100466950800,29650,29650,29650,29650,0
|
|
20240228,161600,100466950800,29650,29650,29650,29650,0
|
|
20240228,161500,100466950800,29650,29650,29650,29650,0
|
|
20240228,161400,100466950800,29650,29650,29650,29650,0
|
|
20240228,161300,100466950800,29650,29650,29650,29650,0
|
|
20240228,161200,100466950800,29650,29650,29650,29650,0
|
|
20240228,161100,100466950800,29650,29650,29650,29650,0
|
|
20240228,161000,100466950800,29650,29650,29650,29650,0
|
|
20240228,160900,100466950800,29650,29650,29650,29650,0
|
|
20240228,160800,100466950800,29650,29650,29650,29650,0
|
|
20240228,160700,100466950800,29650,29650,29650,29650,0
|
|
20240228,160600,100466950800,29650,29650,29650,29650,0
|
|
20240228,160500,100466950800,29650,29650,29650,29650,0
|
|
20240228,160400,100466950800,29650,29650,29650,29650,0
|
|
20240228,160300,100466950800,29650,29650,29650,29650,0
|
|
20240228,160200,100466950800,29650,29650,29650,29650,0
|
|
20240228,160100,100466950800,29650,29650,29650,29650,0
|
|
20240228,160000,100466950800,29650,29650,29650,29650,0
|
|
20240228,155900,100466950800,29650,29650,29650,29650,0
|
|
20240228,155800,100466950800,29650,29650,29650,29650,0
|
|
20240228,155700,100466950800,29650,29650,29650,29650,0
|
|
20240228,155600,100466950800,29650,29650,29650,29650,0
|
|
20240228,155500,100466950800,29650,29650,29650,29650,0
|
|
20240228,155400,100466950800,29650,29650,29650,29650,42459
|
|
20240228,155300,100466950800,29650,29650,29650,29650,0
|
|
20240228,155200,100466950800,29650,29650,29650,29650,0
|
|
20240228,155100,100466950800,29650,29650,29650,29650,0
|
|
20240228,155000,100466950800,29650,29650,29650,29650,0
|
|
20240228,154900,100466950800,29650,29650,29650,29650,0
|
|
20240228,154800,100466950800,29650,29650,29650,29650,0
|
|
20240228,154700,100466950800,29650,29650,29650,29650,0
|
|
20240228,154600,100466950800,29650,29650,29650,29650,0
|
|
20240228,154500,100466950800,29650,29650,29650,29650,0
|
|
20240228,154400,100466950800,29650,29650,29650,29650,0
|
|
20240228,154300,100466950800,29650,29650,29650,29650,0
|
|
20240228,154200,100466950800,29650,29650,29650,29650,0
|
|
20240228,154100,100466950800,29650,29650,29650,29650,0
|
|
20240228,154000,100466950800,29650,29650,29650,29650,0
|
|
20240228,153900,100466950800,29650,29650,29650,29650,0
|
|
20240228,153800,100466950800,29650,29650,29650,29650,0
|
|
20240228,153700,100466950800,29650,29650,29650,29650,0
|
|
20240228,153600,100466950800,29650,29650,29650,29650,0
|
|
20240228,153500,100466950800,29650,29650,29650,29650,0
|
|
20240228,153400,100466950800,29650,29650,29650,29650,0
|
|
20240228,153300,100466950800,29650,29650,29650,29650,0
|
|
20240228,153200,100466950800,29650,29650,29650,29650,0
|
|
20240228,153100,100466950800,29650,29650,29650,29650,0
|
|
20240228,153000,100466950800,29650,29650,29650,29650,42459
|
|
20240228,152900,99208041450,29650,29650,29650,29650,0
|
|
20240228,152800,99208041450,29650,29650,29650,29650,0
|
|
20240228,152700,99208041450,29650,29650,29650,29650,0
|
|
20240228,152600,99208041450,29650,29650,29650,29650,0
|
|
20240228,152500,99208041450,29650,29650,29650,29650,0
|
|
20240228,152400,99208041450,29650,29650,29650,29650,0
|
|
20240228,152300,99208041450,29650,29650,29650,29650,0
|
|
20240228,152200,99208041450,29650,29650,29650,29650,0
|
|
20240228,152100,99208041450,29650,29650,29650,29650,0
|
|
20240228,152000,99208041450,29650,29650,29650,29650,0
|
|
20240228,151900,99208041450,29650,29550,29650,29500,14064
|
|
20240228,151800,98792267200,29550,29500,29700,29500,22247
|
|
20240228,151700,98133578550,29550,29500,29550,29450,9178
|
|
20240228,151600,97862762150,29500,29500,29550,29450,5657
|
|
20240228,151500,97695899750,29450,29550,29550,29350,10403
|
|
20240228,151400,97389408600,29550,29450,29550,29450,10895
|
|
20240228,151300,97067829000,29400,29450,29500,29350,7073
|
|
20240228,151200,96859736400,29450,29400,29450,29300,7121
|
|
20240228,151100,96650592650,29400,29550,29650,29400,18653
|
|
20240228,151000,96099182600,29550,29450,29650,29300,25248
|
|
20240228,150900,95355258950,29400,28950,29450,28900,53297
|
|
20240228,150800,93803887900,28950,28950,29000,28900,4018
|
|
20240228,150700,93687549000,28950,28950,29000,28900,3082
|
|
20240228,150600,93598313650,28950,28950,29000,28900,7329
|
|
20240228,150500,93386067300,28950,28950,29000,28900,5129
|
|
20240228,150400,93237579200,28950,28900,28950,28900,4255
|
|
20240228,150300,93114572100,28850,28750,28950,28700,13283
|
|
20240228,150200,92731576950,28750,28700,28750,28700,2095
|
|
20240228,150100,92671445550,28700,28700,28750,28650,3311
|
|
20240228,150000,92576394300,28750,28750,28750,28700,1774
|
|
20240228,145900,92525432300,28750,28750,28800,28700,1574
|
|
20240228,145800,92480185450,28800,28700,28800,28650,6716
|
|
20240228,145700,92287400900,28650,28650,28700,28650,1879
|
|
20240228,145600,92233563100,28650,28650,28700,28650,1518
|
|
20240228,145500,92190067650,28700,28650,28700,28650,1509
|
|
20240228,145400,92146824000,28700,28500,28700,28450,45891
|
|
20240228,145300,90838499600,28550,28550,28550,28500,11898
|
|
20240228,145200,90499365700,28550,28550,28600,28550,5174
|
|
20240228,145100,90351643750,28550,28550,28600,28550,2405
|
|
20240228,145000,90282955650,28550,28600,28600,28550,1963
|
|
20240228,144900,90226855150,28600,28600,28700,28600,4427
|
|
20240228,144800,90100117950,28600,28600,28650,28550,2639
|
|
20240228,144700,90024632100,28600,28650,28650,28600,1002
|
|
20240228,144600,89995973200,28650,28650,28700,28600,977
|
|
20240228,144500,89967986650,28600,28550,28650,28550,1789
|
|
20240228,144400,89916873250,28550,28550,28600,28500,6623
|
|
20240228,144300,89727814000,28550,28600,28600,28550,6812
|
|
20240228,144200,89533286700,28600,28600,28650,28600,6153
|
|
20240228,144100,89357304800,28600,28600,28700,28600,1878
|
|
20240228,144000,89303512200,28600,28650,28700,28600,7786
|
|
20240228,143900,89080541450,28650,28750,28750,28650,6482
|
|
20240228,143800,88894508750,28750,28750,28800,28700,1390
|
|
20240228,143700,88854546450,28750,28750,28800,28700,3020
|
|
20240228,143600,88767716650,28750,28750,28750,28700,961
|
|
20240228,143500,88740109900,28750,28750,28750,28700,3428
|
|
20240228,143400,88641639900,28750,28700,28800,28700,1059
|
|
20240228,143300,88611206500,28750,28750,28800,28700,1800
|
|
20240228,143200,88559454250,28750,28750,28800,28700,1320
|
|
20240228,143100,88521517850,28750,28750,28750,28700,1017
|
|
20240228,143000,88492305650,28750,28750,28800,28700,1518
|
|
20240228,142900,88448693450,28750,28750,28800,28750,1020
|
|
20240228,142800,88419364950,28750,28800,28850,28700,5033
|
|
20240228,142700,88274698700,28800,28800,28800,28750,843
|
|
20240228,142600,88250422600,28800,28800,28850,28750,3008
|
|
20240228,142500,88163851950,28850,28800,28850,28800,1635
|
|
20240228,142400,88116755250,28850,28900,28900,28800,1136
|
|
20240228,142300,88083975500,28900,28900,28900,28850,1029
|
|
20240228,142200,88054278400,28900,28850,28900,28800,746
|
|
20240228,142100,88032749400,28800,28900,28900,28800,1498
|
|
20240228,142000,87989529450,28900,28850,28900,28800,1167
|
|
20240228,141900,87955860800,28850,28750,28900,28750,940
|
|
20240228,141800,87928731300,28750,28700,28850,28650,4978
|
|
20240228,141700,87785808450,28700,28700,28750,28650,3809
|
|
20240228,141600,87676503350,28700,28800,28800,28700,3067
|
|
20240228,141500,87588379750,28800,28850,28900,28800,2702
|
|
20240228,141400,87510464850,28850,28900,28950,28850,3084
|
|
20240228,141300,87421361350,28900,28850,28900,28800,994
|
|
20240228,141200,87392685250,28850,28800,28850,28800,1217
|
|
20240228,141100,87357625950,28800,28850,28850,28800,1365
|
|
20240228,141000,87318312250,28850,28850,28850,28800,1739
|
|
20240228,140900,87268216500,28800,28900,28900,28800,1694
|
|
20240228,140800,87219342650,28900,28950,28950,28850,1879
|
|
20240228,140700,87165018000,28950,28750,29000,28750,3561
|
|
20240228,140600,87062057750,28800,28700,28800,28700,3284
|
|
20240228,140500,86967733550,28700,28650,28700,28650,2225
|
|
20240228,140400,86903924450,28650,28700,28750,28600,6429
|
|
20240228,140300,86719640000,28650,28700,28700,28650,2345
|
|
20240228,140200,86652380450,28700,28700,28750,28650,1893
|
|
20240228,140100,86598052550,28700,28700,28750,28650,1873
|
|
20240228,140000,86544314900,28750,28650,28750,28650,1502
|
|
20240228,135900,86501212850,28650,28650,28700,28650,2172
|
|
20240228,135800,86438980650,28650,28700,28750,28650,3466
|
|
20240228,135700,86339565700,28750,28750,28750,28700,1846
|
|
20240228,135600,86286529750,28700,28700,28750,28700,1592
|
|
20240228,135500,86240833050,28750,28750,28800,28700,1895
|
|
20240228,135400,86186405000,28750,28750,28800,28700,2099
|
|
20240228,135300,86126128350,28750,28850,28850,28600,15996
|
|
20240228,135200,85667186650,28800,28850,28900,28800,3574
|
|
20240228,135100,85564085100,28850,28950,28950,28850,3124
|
|
20240228,135000,85473926200,28900,28950,28950,28900,1383
|
|
20240228,134900,85433934750,28900,28950,28950,28850,2837
|
|
20240228,134800,85351940400,28950,28950,28950,28900,648
|
|
20240228,134700,85333198700,28950,28950,29050,28900,1535
|
|
20240228,134600,85288745850,28950,28950,29050,28900,3908
|
|
20240228,134500,85175570200,28950,28950,29000,28900,1869
|
|
20240228,134400,85121487200,29000,29000,29050,28950,1120
|
|
20240228,134300,85089040150,29000,29000,29050,28950,1576
|
|
20240228,134200,85043364000,29000,29050,29100,29000,2155
|
|
20240228,134100,84980818700,29050,29050,29100,29000,3106
|
|
20240228,134000,84890611550,29050,29100,29100,29050,2504
|
|
20240228,133900,84817835000,29150,29050,29150,29050,1799
|
|
20240228,133800,84765476450,29050,29100,29150,29050,2941
|
|
20240228,133700,84679888850,29100,29150,29200,29100,1568
|
|
20240228,133600,84634187250,29150,29200,29250,29150,3214
|
|
20240228,133500,84540312350,29200,29150,29200,29100,1746
|
|
20240228,133400,84489358500,29100,29150,29150,29100,772
|
|
20240228,133300,84466888000,29150,29150,29200,29100,3411
|
|
20240228,133200,84367451450,29100,29150,29150,29100,1201
|
|
20240228,133100,84332475000,29150,29150,29200,29100,1849
|
|
20240228,133000,84278576550,29100,29000,29150,29000,1941
|
|
20240228,132900,84222204900,29000,29050,29100,28950,4141
|
|
20240228,132800,84102054900,29050,29200,29250,29050,2765
|
|
20240228,132700,84021459550,29150,29250,29300,29150,2589
|
|
20240228,132600,83945858350,29300,29200,29300,29150,2509
|
|
20240228,132500,83872427800,29200,29250,29300,29200,5586
|
|
20240228,132400,83708913850,29250,29300,29300,29150,4360
|
|
20240228,132300,83581437250,29300,29200,29350,29150,9006
|
|
20240228,132200,83317769000,29200,29000,29300,29000,12093
|
|
20240228,132100,82965355600,28900,28950,29000,28900,4703
|
|
20240228,132000,82829097150,28900,29000,29000,28900,1359
|
|
20240228,131900,82789739600,29000,28750,29000,28750,8195
|
|
20240228,131800,82552950600,28800,28800,28850,28750,2599
|
|
20240228,131700,82478160800,28850,28850,28850,28800,2782
|
|
20240228,131600,82398024450,28850,28900,28950,28850,2265
|
|
20240228,131500,82332618650,28900,28950,29000,28900,1159
|
|
20240228,131400,82299085550,28900,28850,28950,28850,1121
|
|
20240228,131300,82266647350,28850,28900,28950,28850,643
|
|
20240228,131200,82248069900,28900,28950,28950,28900,1302
|
|
20240228,131100,82210431350,28950,28900,29000,28850,3619
|
|
20240228,131000,82105725400,28850,28850,28900,28800,2296
|
|
20240228,130900,82039493950,28850,28900,28950,28850,3236
|
|
20240228,130800,81946066250,28950,28950,29000,28900,3726
|
|
20240228,130700,81838168400,28900,28850,28900,28850,1499
|
|
20240228,130600,81794859250,28900,28800,28950,28750,3499
|
|
20240228,130500,81693946950,28750,28800,28850,28750,4447
|
|
20240228,130400,81565956450,28750,28700,28750,28650,1588
|
|
20240228,130300,81520350850,28700,28650,28750,28600,2936
|
|
20240228,130200,81436090200,28650,28650,28700,28600,1554
|
|
20240228,130100,81391543850,28650,28700,28700,28550,4243
|
|
20240228,130000,81270103050,28700,28550,28700,28550,2154
|
|
20240228,125900,81208415500,28550,28550,28600,28500,4809
|
|
20240228,125800,81071194750,28550,28550,28600,28500,10970
|
|
20240228,125700,80758143850,28550,28650,28650,28550,4525
|
|
20240228,125600,80628689850,28650,28650,28700,28600,2874
|
|
20240228,125500,80546375500,28650,28800,28800,28600,3685
|
|
20240228,125400,80440582700,28750,28650,28750,28650,2912
|
|
20240228,125300,80356956100,28650,28650,28700,28600,1646
|
|
20240228,125200,80309815000,28650,28650,28700,28600,3383
|
|
20240228,125100,80212924150,28650,28550,28700,28500,2596
|
|
20240228,125000,80138672650,28600,28600,28650,28450,12709
|
|
20240228,124900,79776216100,28600,28700,28750,28500,7933
|
|
20240228,124800,79549144950,28700,28750,28750,28650,4066
|
|
20240228,124700,79432541550,28700,28700,28800,28650,8565
|
|
20240228,124600,79186788800,28650,28550,28700,28450,31798
|
|
20240228,124500,78279588200,28550,28750,28850,28550,28284
|
|
20240228,124400,77469106550,28800,28950,29000,28800,9087
|
|
20240228,124300,77206806100,29000,28950,29000,28900,2442
|
|
20240228,124200,77136031000,28950,28950,28950,28900,1483
|
|
20240228,124100,77093136900,28900,28850,28950,28850,1877
|
|
20240228,124000,77038890650,28850,28800,28850,28800,1170
|
|
20240228,123900,77005172100,28850,28800,28900,28800,2659
|
|
20240228,123800,76928521650,28800,28850,28900,28800,4001
|
|
20240228,123700,76813258650,28850,28850,28900,28800,2438
|
|
20240228,123600,76742950200,28800,28850,28900,28800,2773
|
|
20240228,123500,76662961500,28900,28900,29000,28850,3035
|
|
20240228,123400,76575269250,28850,28850,28900,28850,3568
|
|
20240228,123300,76472307550,28800,28850,28900,28800,9934
|
|
20240228,123200,76185878550,28850,28850,28900,28800,5936
|
|
20240228,123100,76014534500,28850,28950,28950,28850,3373
|
|
20240228,123000,75917053600,28950,28900,29000,28900,1727
|
|
20240228,122900,75867027850,28900,28950,28950,28800,16845
|
|
20240228,122800,75381062450,28950,29050,29100,28950,9032
|
|
20240228,122700,75119233100,29100,29050,29100,29000,5445
|
|
20240228,122600,74961117600,29100,29150,29150,29100,1299
|
|
20240228,122500,74923305600,29100,29150,29250,29100,1332
|
|
20240228,122400,74884445450,29200,29250,29300,29150,2414
|
|
20240228,122300,74813867350,29200,29100,29200,29050,2744
|
|
20240228,122200,74733929050,29100,29100,29100,29050,1203
|
|
20240228,122100,74698966350,29050,29050,29150,29000,4338
|
|
20240228,122000,74572984150,29050,29050,29100,29000,3195
|
|
20240228,121900,74480260750,29050,29050,29100,29050,5255
|
|
20240228,121800,74327576850,29050,29100,29150,29050,7061
|
|
20240228,121700,74122365400,29100,29100,29150,29100,633
|
|
20240228,121600,74103936750,29150,29100,29150,29100,1846
|
|
20240228,121500,74050213350,29150,29150,29200,29100,3622
|
|
20240228,121400,73944782050,29150,29100,29200,29100,2175
|
|
20240228,121300,73881433250,29100,29150,29200,29100,5887
|
|
20240228,121200,73710035950,29150,29200,29200,29100,3545
|
|
20240228,121100,73606689300,29200,29250,29250,29100,5036
|
|
20240228,121000,73459850450,29200,29250,29300,29200,2243
|
|
20240228,120900,73394331550,29300,29250,29300,29200,1931
|
|
20240228,120800,73337809750,29250,29250,29300,29200,586
|
|
20240228,120700,73320677300,29250,29150,29250,29150,2130
|
|
20240228,120600,73258521450,29150,29150,29200,29100,4369
|
|
20240228,120500,73131280800,29100,29150,29200,29100,2403
|
|
20240228,120400,73061216650,29150,29250,29250,29150,8775
|
|
20240228,120300,72805055250,29250,29300,29350,29200,3569
|
|
20240228,120200,72700581850,29300,29350,29400,29300,3143
|
|
20240228,120100,72608324050,29350,29500,29500,29350,2311
|
|
20240228,120000,72540402400,29450,29450,29550,29400,3723
|
|
20240228,115900,72430693550,29450,29450,29500,29400,5412
|
|
20240228,115800,72271317300,29450,29450,29500,29400,2233
|
|
20240228,115700,72205557300,29400,29400,29400,29350,1193
|
|
20240228,115600,72170511850,29350,29400,29450,29350,2314
|
|
20240228,115500,72102460400,29400,29250,29450,29250,2099
|
|
20240228,115400,72040763350,29350,29250,29400,29200,1053
|
|
20240228,115300,72009940100,29250,29200,29300,29150,5142
|
|
20240228,115200,71859772400,29200,29250,29300,29200,1623
|
|
20240228,115100,71812301900,29300,29250,29300,29200,1484
|
|
20240228,115000,71768911500,29250,29250,29300,29200,2339
|
|
20240228,114900,71700494750,29250,29250,29250,29200,711
|
|
20240228,114800,71679714950,29250,29250,29300,29200,2043
|
|
20240228,114700,71619957350,29250,29300,29300,29250,1291
|
|
20240228,114600,71582178250,29300,29300,29350,29300,720
|
|
20240228,114500,71561079700,29300,29300,29350,29300,1862
|
|
20240228,114400,71506522300,29300,29400,29450,29300,1359
|
|
20240228,114300,71466692450,29350,29300,29500,29300,3367
|
|
20240228,114200,71367737850,29300,29350,29450,29300,2593
|
|
20240228,114100,71291651450,29350,29500,29500,29350,1981
|
|
20240228,114000,71233397250,29450,29550,29550,29400,2016
|
|
20240228,113900,71173950350,29550,29500,29550,29450,1380
|
|
20240228,113800,71133231900,29500,29600,29650,29450,3834
|
|
20240228,113700,71019913450,29600,29500,29700,29500,9243
|
|
20240228,113600,70746335150,29500,29400,29500,29350,2629
|
|
20240228,113500,70668909750,29350,29350,29400,29250,3835
|
|
20240228,113400,70556429150,29350,29250,29350,29200,2162
|
|
20240228,113300,70493119900,29200,29300,29300,29150,3845
|
|
20240228,113200,70380728500,29350,29350,29400,29300,1242
|
|
20240228,113100,70344289150,29350,29450,29500,29350,10289
|
|
20240228,113000,70041766450,29450,29450,29450,29400,6351
|
|
20240228,112900,69854912850,29450,29350,29450,29350,2301
|
|
20240228,112800,69787303100,29350,29500,29500,29350,4982
|
|
20240228,112700,69640799700,29500,29350,29500,29300,7762
|
|
20240228,112600,69412818650,29350,29250,29400,29200,2894
|
|
20240228,112500,69328102250,29250,29250,29300,29200,2073
|
|
20240228,112400,69267440550,29250,29150,29250,29100,2798
|
|
20240228,112300,69185811300,29150,29200,29250,29100,3973
|
|
20240228,112200,69069963350,29200,29200,29250,29150,1649
|
|
20240228,112100,69021810500,29150,29150,29200,29150,1209
|
|
20240228,112000,68986546500,29200,29250,29250,29150,2869
|
|
20240228,111900,68902815350,29200,29150,29250,29150,1552
|
|
20240228,111800,68857462000,29200,29100,29200,29050,2865
|
|
20240228,111700,68774101750,29050,29150,29150,29050,4403
|
|
20240228,111600,68646022100,29100,29050,29200,29050,5251
|
|
20240228,111500,68493216250,29050,29150,29150,29000,20926
|
|
20240228,111400,67885589300,29150,29100,29200,29050,4525
|
|
20240228,111300,67753727950,29150,29150,29200,29050,12100
|
|
20240228,111200,67401541000,29100,29300,29350,29050,13475
|
|
20240228,111100,67008696000,29300,29400,29450,29300,6516
|
|
20240228,111000,66817502650,29400,29400,29500,29400,4774
|
|
20240228,110900,66676919100,29450,29250,29500,29250,4881
|
|
20240228,110800,66533519550,29250,29250,29350,29200,7737
|
|
20240228,110700,66307227700,29250,29400,29400,29150,10757
|
|
20240228,110600,65992453400,29400,29400,29450,29350,6180
|
|
20240228,110500,65810754000,29400,29200,29400,29200,8491
|
|
20240228,110400,65562124000,29250,29450,29500,29200,18884
|
|
20240228,110300,65008316650,29450,29400,29500,29350,8795
|
|
20240228,110200,64749517250,29450,29650,29700,29300,25351
|
|
20240228,110100,64003433350,29650,29700,29750,29600,13651
|
|
20240228,110000,63598799600,29700,29900,29950,29700,9916
|
|
20240228,105900,63303095700,29850,29900,29950,29650,24747
|
|
20240228,105800,62565789050,29950,30000,30100,29900,13234
|
|
20240228,105700,62169022900,30000,30050,30200,29800,36170
|
|
20240228,105600,61083362700,30050,30350,30400,29950,43152
|
|
20240228,105500,59782089700,30350,30000,30350,29800,32210
|
|
20240228,105400,58812025850,30000,30000,30300,29950,59419
|
|
20240228,105300,57020574350,30000,29700,30150,29650,78813
|
|
20240228,105200,54657966600,29700,29700,29850,29650,16339
|
|
20240228,105100,54172189750,29750,29950,30000,29600,34898
|
|
20240228,105000,53129242600,29900,29500,29950,29450,32977
|
|
20240228,104900,52147460500,29500,29650,29650,29450,4466
|
|
20240228,104800,52015568250,29650,29300,29700,29300,20785
|
|
20240228,104700,51401683950,29350,29300,29350,29250,3115
|
|
20240228,104600,51310433050,29300,29300,29350,29250,4437
|
|
20240228,104500,51180375450,29350,29100,29400,29100,10145
|
|
20240228,104400,50883096800,29100,29050,29100,29000,2949
|
|
20240228,104300,50797368950,29050,29100,29150,29000,2736
|
|
20240228,104200,50717791150,29050,29050,29100,28950,5768
|
|
20240228,104100,50550322800,29050,29100,29150,29000,3493
|
|
20240228,104000,50448834650,29050,29000,29150,28900,8351
|
|
20240228,103900,50206430700,29000,29400,29500,29000,28445
|
|
20240228,103800,49376369600,29400,29300,29550,29250,20241
|
|
20240228,103700,48780476950,29300,29200,29350,29200,7352
|
|
20240228,103600,48565099300,29250,29200,29250,29100,6468
|
|
20240228,103500,48376333600,29200,29300,29450,29150,12789
|
|
20240228,103400,48001450000,29300,29200,29300,29050,6765
|
|
20240228,103300,47804217850,29100,29350,29400,29100,14902
|
|
20240228,103200,47367811650,29350,28900,29400,28850,18861
|
|
20240228,103100,46818449100,28900,28850,28900,28800,2751
|
|
20240228,103000,46739084600,28800,28800,28850,28750,1924
|
|
20240228,102900,46683702900,28850,28800,28850,28750,3294
|
|
20240228,102800,46588861400,28750,28800,28800,28700,3139
|
|
20240228,102700,46498618300,28750,28800,28800,28700,3035
|
|
20240228,102600,46411355050,28750,28750,28800,28750,4061
|
|
20240228,102500,46294569050,28750,28750,28800,28750,2568
|
|
20240228,102400,46220670550,28800,28900,28900,28750,2127
|
|
20240228,102300,46159348550,28900,28850,28950,28850,3026
|
|
20240228,102200,46071897600,28900,28850,28950,28750,2692
|
|
20240228,102100,45994214900,28850,28700,28900,28700,4677
|
|
20240228,102000,45859387600,28750,28800,28800,28700,2271
|
|
20240228,101900,45794101450,28800,28700,28800,28600,8463
|
|
20240228,101800,45551359550,28700,28800,28800,28700,8353
|
|
20240228,101700,45311452200,28800,28800,28850,28750,3440
|
|
20240228,101600,45212370050,28750,28950,28950,28750,5198
|
|
20240228,101500,45062472700,28950,29000,29000,28900,2041
|
|
20240228,101400,45003403200,29000,29050,29050,28900,2192
|
|
20240228,101300,44939894950,29050,29050,29050,28900,3883
|
|
20240228,101200,44827330750,29000,28900,29050,28900,3908
|
|
20240228,101100,44714043900,28900,28850,28950,28800,2313
|
|
20240228,101000,44647331250,28950,28800,28950,28800,3403
|
|
20240228,100900,44548978500,28800,28800,28800,28750,3974
|
|
20240228,100800,44434590150,28800,28800,28850,28750,6310
|
|
20240228,100700,44252911350,28750,28800,28850,28750,3842
|
|
20240228,100600,44142299000,28800,29000,29050,28750,10949
|
|
20240228,100500,43826727350,29050,28900,29100,28900,1777
|
|
20240228,100400,43775149800,28950,28900,29050,28850,5000
|
|
20240228,100300,43630453400,28850,28900,28900,28800,5655
|
|
20240228,100200,43467299450,28900,29050,29050,28850,6476
|
|
20240228,100100,43279904700,29000,29100,29200,29000,7357
|
|
20240228,100000,43065814100,29150,29050,29150,29000,5223
|
|
20240228,095900,42913933900,29050,28900,29150,28850,11151
|
|
20240228,095800,42591254650,28900,28950,29000,28900,5674
|
|
20240228,095700,42426996600,28950,29000,29000,28900,6728
|
|
20240228,095600,42232244400,28950,29200,29250,28950,10915
|
|
20240228,095500,41914822350,29150,29150,29250,29050,11834
|
|
20240228,095400,41569860400,29100,29250,29350,29100,10194
|
|
20240228,095300,41271801200,29250,29450,29500,29150,17584
|
|
20240228,095200,40756683550,29450,29400,29700,29350,58243
|
|
20240228,095100,39037723200,29500,29100,29500,29000,45869
|
|
20240228,095000,37695901250,29100,28700,29200,28700,24484
|
|
20240228,094900,36985885800,28750,28650,28800,28600,9951
|
|
20240228,094800,36700156750,28650,28550,28800,28550,13429
|
|
20240228,094700,36315340200,28600,28450,28600,28450,11240
|
|
20240228,094600,35995062150,28450,28500,28550,28350,20963
|
|
20240228,094500,35399116050,28500,28650,28650,28400,22688
|
|
20240228,094400,34752873950,28650,28700,28800,28550,8266
|
|
20240228,094300,34515938900,28600,28800,28800,28600,8663
|
|
20240228,094200,34266990450,28800,28750,28900,28700,13710
|
|
20240228,094100,33872323350,28800,28800,28900,28750,10873
|
|
20240228,094000,33559107450,28850,28800,28850,28700,7110
|
|
20240228,093900,33354408350,28700,28700,28750,28500,19572
|
|
20240228,093800,32794006300,28750,28550,28800,28500,18238
|
|
20240228,093700,32271769050,28500,28650,28650,28500,19980
|
|
20240228,093600,31700680300,28600,28850,28850,28600,13353
|
|
20240228,093500,31317134800,28850,28800,28900,28700,11285
|
|
20240228,093400,30991773350,28800,28600,28850,28550,29734
|
|
20240228,093300,30139467350,28600,28900,28900,28500,62713
|
|
20240228,093200,28343242500,28850,29000,29050,28850,11840
|
|
20240228,093100,28000700850,29000,29150,29150,28950,14230
|
|
20240228,093000,27587766950,29150,29150,29200,29100,3390
|
|
20240228,092900,27489020350,29200,29150,29300,29050,7825
|
|
20240228,092800,27260967650,29150,29150,29250,29100,7776
|
|
20240228,092700,27034076150,29100,29050,29150,28950,10215
|
|
20240228,092600,26737383200,29050,28900,29100,28850,20352
|
|
20240228,092500,26147982100,28900,29000,29050,28900,13891
|
|
20240228,092400,25745842800,29000,28950,29100,28900,13277
|
|
20240228,092300,25360930350,28950,28900,29050,28800,22916
|
|
20240228,092200,24699199650,28850,29200,29350,28850,29322
|
|
20240228,092100,23847937650,29200,29300,29300,29050,15793
|
|
20240228,092000,23387608700,29300,29300,29400,29250,18417
|
|
20240228,091900,22847956000,29300,29450,29600,29300,12333
|
|
20240228,091800,22484807100,29450,29600,29650,29350,15095
|
|
20240228,091700,22039485100,29600,29400,29700,29300,22451
|
|
20240228,091600,21377154000,29350,29000,29350,29000,29399
|
|
20240228,091500,20520834900,29000,29200,29450,29000,34773
|
|
20240228,091400,19506683700,29250,29400,29500,29150,33081
|
|
20240228,091300,18538113550,29500,29950,29950,29350,41085
|
|
20240228,091200,17322220550,29950,30300,30350,29850,44798
|
|
20240228,091100,15976536250,30300,29800,30450,29750,83904
|
|
20240228,091000,13438119000,29850,29400,30000,29300,39375
|
|
20240228,090900,12266017000,29350,29500,29600,29250,20460
|
|
20240228,090800,11663954900,29550,29350,29550,29300,22636
|
|
20240228,090700,10997640700,29400,28900,29600,28800,40084
|
|
20240228,090600,9826563000,28900,29700,29750,28800,44964
|
|
20240228,090500,8514151450,29650,29600,29800,29400,17264
|
|
20240228,090400,8003916050,29600,29500,29950,29450,24668
|
|
20240228,090300,7270692500,29550,29300,30000,29300,37080
|
|
20240228,090200,6170571850,29300,29500,29650,29200,43867
|
|
20240228,090100,4880478500,29450,30200,30300,29300,50491
|
|
20240228,090000,3375074400,30250,29300,30300,28950,113433
|