717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,205400,83392012450,28200,28200,28200,28200,40883
|
|
20240229,205300,83392012450,28200,28200,28200,28200,0
|
|
20240229,205200,83392012450,28200,28200,28200,28200,0
|
|
20240229,205100,83392012450,28200,28200,28200,28200,0
|
|
20240229,205000,83392012450,28200,28200,28200,28200,0
|
|
20240229,204900,83392012450,28200,28200,28200,28200,0
|
|
20240229,204800,83392012450,28200,28200,28200,28200,0
|
|
20240229,204700,83392012450,28200,28200,28200,28200,0
|
|
20240229,204600,83392012450,28200,28200,28200,28200,0
|
|
20240229,204500,83392012450,28200,28200,28200,28200,0
|
|
20240229,204400,83392012450,28200,28200,28200,28200,0
|
|
20240229,204300,83392012450,28200,28200,28200,28200,0
|
|
20240229,204200,83392012450,28200,28200,28200,28200,0
|
|
20240229,204100,83392012450,28200,28200,28200,28200,0
|
|
20240229,204000,83392012450,28200,28200,28200,28200,0
|
|
20240229,203900,83392012450,28200,28200,28200,28200,0
|
|
20240229,203800,83392012450,28200,28200,28200,28200,0
|
|
20240229,203700,83392012450,28200,28200,28200,28200,0
|
|
20240229,203600,83392012450,28200,28200,28200,28200,0
|
|
20240229,203500,83392012450,28200,28200,28200,28200,0
|
|
20240229,203400,83392012450,28200,28200,28200,28200,0
|
|
20240229,203300,83392012450,28200,28200,28200,28200,0
|
|
20240229,203200,83392012450,28200,28200,28200,28200,0
|
|
20240229,203100,83392012450,28200,28200,28200,28200,0
|
|
20240229,203000,83392012450,28200,28200,28200,28200,0
|
|
20240229,202900,83392012450,28200,28200,28200,28200,0
|
|
20240229,202800,83392012450,28200,28200,28200,28200,0
|
|
20240229,202700,83392012450,28200,28200,28200,28200,0
|
|
20240229,202600,83392012450,28200,28200,28200,28200,0
|
|
20240229,202500,83392012450,28200,28200,28200,28200,0
|
|
20240229,202400,83392012450,28200,28200,28200,28200,40883
|
|
20240229,202300,83392012450,28200,28200,28200,28200,0
|
|
20240229,202200,83392012450,28200,28200,28200,28200,0
|
|
20240229,202100,83392012450,28200,28200,28200,28200,0
|
|
20240229,202000,83392012450,28200,28200,28200,28200,0
|
|
20240229,201900,83392012450,28200,28200,28200,28200,0
|
|
20240229,201800,83392012450,28200,28200,28200,28200,0
|
|
20240229,201700,83392012450,28200,28200,28200,28200,0
|
|
20240229,201600,83392012450,28200,28200,28200,28200,0
|
|
20240229,201500,83392012450,28200,28200,28200,28200,0
|
|
20240229,201400,83392012450,28200,28200,28200,28200,0
|
|
20240229,201300,83392012450,28200,28200,28200,28200,0
|
|
20240229,201200,83392012450,28200,28200,28200,28200,0
|
|
20240229,201100,83392012450,28200,28200,28200,28200,0
|
|
20240229,201000,83392012450,28200,28200,28200,28200,0
|
|
20240229,200900,83392012450,28200,28200,28200,28200,0
|
|
20240229,200800,83392012450,28200,28200,28200,28200,0
|
|
20240229,200700,83392012450,28200,28200,28200,28200,0
|
|
20240229,200600,83392012450,28200,28200,28200,28200,0
|
|
20240229,200500,83392012450,28200,28200,28200,28200,0
|
|
20240229,200400,83392012450,28200,28200,28200,28200,0
|
|
20240229,200300,83392012450,28200,28200,28200,28200,0
|
|
20240229,200200,83392012450,28200,28200,28200,28200,0
|
|
20240229,200100,83392012450,28200,28200,28200,28200,0
|
|
20240229,200000,83392012450,28200,28200,28200,28200,0
|
|
20240229,195900,83392012450,28200,28200,28200,28200,0
|
|
20240229,195800,83392012450,28200,28200,28200,28200,0
|
|
20240229,195700,83392012450,28200,28200,28200,28200,0
|
|
20240229,195600,83392012450,28200,28200,28200,28200,0
|
|
20240229,195500,83392012450,28200,28200,28200,28200,0
|
|
20240229,195400,83392012450,28200,28200,28200,28200,40883
|
|
20240229,195300,83392012450,28200,28200,28200,28200,0
|
|
20240229,195200,83392012450,28200,28200,28200,28200,0
|
|
20240229,195100,83392012450,28200,28200,28200,28200,0
|
|
20240229,195000,83392012450,28200,28200,28200,28200,0
|
|
20240229,194900,83392012450,28200,28200,28200,28200,0
|
|
20240229,194800,83392012450,28200,28200,28200,28200,0
|
|
20240229,194700,83392012450,28200,28200,28200,28200,0
|
|
20240229,194600,83392012450,28200,28200,28200,28200,0
|
|
20240229,194500,83392012450,28200,28200,28200,28200,0
|
|
20240229,194400,83392012450,28200,28200,28200,28200,0
|
|
20240229,194300,83392012450,28200,28200,28200,28200,0
|
|
20240229,194200,83392012450,28200,28200,28200,28200,0
|
|
20240229,194100,83392012450,28200,28200,28200,28200,0
|
|
20240229,194000,83392012450,28200,28200,28200,28200,0
|
|
20240229,193900,83392012450,28200,28200,28200,28200,0
|
|
20240229,193800,83392012450,28200,28200,28200,28200,0
|
|
20240229,193700,83392012450,28200,28200,28200,28200,0
|
|
20240229,193600,83392012450,28200,28200,28200,28200,0
|
|
20240229,193500,83392012450,28200,28200,28200,28200,0
|
|
20240229,193400,83392012450,28200,28200,28200,28200,0
|
|
20240229,193300,83392012450,28200,28200,28200,28200,0
|
|
20240229,193200,83392012450,28200,28200,28200,28200,0
|
|
20240229,193100,83392012450,28200,28200,28200,28200,0
|
|
20240229,193000,83392012450,28200,28200,28200,28200,0
|
|
20240229,192900,83392012450,28200,28200,28200,28200,0
|
|
20240229,192800,83392012450,28200,28200,28200,28200,0
|
|
20240229,192700,83392012450,28200,28200,28200,28200,0
|
|
20240229,192600,83392012450,28200,28200,28200,28200,0
|
|
20240229,192500,83392012450,28200,28200,28200,28200,0
|
|
20240229,192400,83392012450,28200,28200,28200,28200,40883
|
|
20240229,192300,83392012450,28200,28200,28200,28200,0
|
|
20240229,192200,83392012450,28200,28200,28200,28200,0
|
|
20240229,192100,83392012450,28200,28200,28200,28200,0
|
|
20240229,192000,83392012450,28200,28200,28200,28200,0
|
|
20240229,191900,83392012450,28200,28200,28200,28200,0
|
|
20240229,191800,83392012450,28200,28200,28200,28200,0
|
|
20240229,191700,83392012450,28200,28200,28200,28200,0
|
|
20240229,191600,83392012450,28200,28200,28200,28200,0
|
|
20240229,191500,83392012450,28200,28200,28200,28200,0
|
|
20240229,191400,83392012450,28200,28200,28200,28200,0
|
|
20240229,191300,83392012450,28200,28200,28200,28200,0
|
|
20240229,191200,83392012450,28200,28200,28200,28200,0
|
|
20240229,191100,83392012450,28200,28200,28200,28200,0
|
|
20240229,191000,83392012450,28200,28200,28200,28200,0
|
|
20240229,190900,83392012450,28200,28200,28200,28200,0
|
|
20240229,190800,83392012450,28200,28200,28200,28200,0
|
|
20240229,190700,83392012450,28200,28200,28200,28200,0
|
|
20240229,190600,83392012450,28200,28200,28200,28200,0
|
|
20240229,190500,83392012450,28200,28200,28200,28200,0
|
|
20240229,190400,83392012450,28200,28200,28200,28200,0
|
|
20240229,190300,83392012450,28200,28200,28200,28200,0
|
|
20240229,190200,83392012450,28200,28200,28200,28200,0
|
|
20240229,190100,83392012450,28200,28200,28200,28200,0
|
|
20240229,190000,83392012450,28200,28200,28200,28200,0
|
|
20240229,185900,83392012450,28200,28200,28200,28200,0
|
|
20240229,185800,83392012450,28200,28200,28200,28200,0
|
|
20240229,185700,83392012450,28200,28200,28200,28200,0
|
|
20240229,185600,83392012450,28200,28200,28200,28200,0
|
|
20240229,185500,83392012450,28200,28200,28200,28200,0
|
|
20240229,185400,83392012450,28200,28200,28200,28200,40883
|
|
20240229,185300,83392012450,28200,28200,28200,28200,0
|
|
20240229,185200,83392012450,28200,28200,28200,28200,0
|
|
20240229,185100,83392012450,28200,28200,28200,28200,0
|
|
20240229,185000,83392012450,28200,28200,28200,28200,0
|
|
20240229,184900,83392012450,28200,28200,28200,28200,0
|
|
20240229,184800,83392012450,28200,28200,28200,28200,0
|
|
20240229,184700,83392012450,28200,28200,28200,28200,0
|
|
20240229,184600,83392012450,28200,28200,28200,28200,0
|
|
20240229,184500,83392012450,28200,28200,28200,28200,0
|
|
20240229,184400,83392012450,28200,28200,28200,28200,0
|
|
20240229,184300,83392012450,28200,28200,28200,28200,0
|
|
20240229,184200,83392012450,28200,28200,28200,28200,0
|
|
20240229,184100,83392012450,28200,28200,28200,28200,0
|
|
20240229,184000,83392012450,28200,28200,28200,28200,0
|
|
20240229,183900,83392012450,28200,28200,28200,28200,0
|
|
20240229,183800,83392012450,28200,28200,28200,28200,0
|
|
20240229,183700,83392012450,28200,28200,28200,28200,0
|
|
20240229,183600,83392012450,28200,28200,28200,28200,0
|
|
20240229,183500,83392012450,28200,28200,28200,28200,0
|
|
20240229,183400,83392012450,28200,28200,28200,28200,0
|
|
20240229,183300,83392012450,28200,28200,28200,28200,0
|
|
20240229,183200,83392012450,28200,28200,28200,28200,0
|
|
20240229,183100,83392012450,28200,28200,28200,28200,0
|
|
20240229,183000,83392012450,28200,28200,28200,28200,0
|
|
20240229,182900,83392012450,28200,28200,28200,28200,0
|
|
20240229,182800,83392012450,28200,28200,28200,28200,0
|
|
20240229,182700,83392012450,28200,28200,28200,28200,0
|
|
20240229,182600,83392012450,28200,28200,28200,28200,0
|
|
20240229,182500,83392012450,28200,28200,28200,28200,0
|
|
20240229,182400,83392012450,28200,28200,28200,28200,40883
|
|
20240229,182300,83392012450,28200,28200,28200,28200,0
|
|
20240229,182200,83392012450,28200,28200,28200,28200,0
|
|
20240229,182100,83392012450,28200,28200,28200,28200,0
|
|
20240229,182000,83392012450,28200,28200,28200,28200,0
|
|
20240229,181900,83392012450,28200,28200,28200,28200,0
|
|
20240229,181800,83392012450,28200,28200,28200,28200,0
|
|
20240229,181700,83392012450,28200,28200,28200,28200,0
|
|
20240229,181600,83392012450,28200,28200,28200,28200,0
|
|
20240229,181500,83392012450,28200,28200,28200,28200,0
|
|
20240229,181400,83392012450,28200,28200,28200,28200,0
|
|
20240229,181300,83392012450,28200,28200,28200,28200,0
|
|
20240229,181200,83392012450,28200,28200,28200,28200,0
|
|
20240229,181100,83392012450,28200,28200,28200,28200,0
|
|
20240229,181000,83392012450,28200,28200,28200,28200,0
|
|
20240229,180900,83392012450,28200,28200,28200,28200,0
|
|
20240229,180800,83392012450,28200,28200,28200,28200,0
|
|
20240229,180700,83392012450,28200,28200,28200,28200,0
|
|
20240229,180600,83392012450,28200,28200,28200,28200,0
|
|
20240229,180500,83392012450,28200,28200,28200,28200,0
|
|
20240229,180400,83392012450,28200,28200,28200,28200,0
|
|
20240229,180300,83392012450,28200,28200,28200,28200,0
|
|
20240229,180200,83392012450,28200,28200,28200,28200,0
|
|
20240229,180100,83392012450,28200,28200,28200,28200,0
|
|
20240229,180000,83392012450,28200,28200,28200,28200,0
|
|
20240229,175900,83392012450,28200,28200,28200,28200,0
|
|
20240229,175800,83392012450,28200,28200,28200,28200,0
|
|
20240229,175700,83392012450,28200,28200,28200,28200,0
|
|
20240229,175600,83392012450,28200,28200,28200,28200,0
|
|
20240229,175500,83392012450,28200,28200,28200,28200,0
|
|
20240229,175400,83392012450,28200,28200,28200,28200,40883
|
|
20240229,175300,83392012450,28200,28200,28200,28200,0
|
|
20240229,175200,83392012450,28200,28200,28200,28200,0
|
|
20240229,175100,83392012450,28200,28200,28200,28200,0
|
|
20240229,175000,83392012450,28200,28200,28200,28200,0
|
|
20240229,174900,83392012450,28200,28200,28200,28200,0
|
|
20240229,174800,83392012450,28200,28200,28200,28200,0
|
|
20240229,174700,83392012450,28200,28200,28200,28200,0
|
|
20240229,174600,83392012450,28200,28200,28200,28200,0
|
|
20240229,174500,83392012450,28200,28200,28200,28200,0
|
|
20240229,174400,83392012450,28200,28200,28200,28200,0
|
|
20240229,174300,83392012450,28200,28200,28200,28200,0
|
|
20240229,174200,83392012450,28200,28200,28200,28200,0
|
|
20240229,174100,83392012450,28200,28200,28200,28200,0
|
|
20240229,174000,83392012450,28200,28200,28200,28200,0
|
|
20240229,173900,83392012450,28200,28200,28200,28200,0
|
|
20240229,173800,83392012450,28200,28200,28200,28200,0
|
|
20240229,173700,83392012450,28200,28200,28200,28200,0
|
|
20240229,173600,83392012450,28200,28200,28200,28200,0
|
|
20240229,173500,83392012450,28200,28200,28200,28200,0
|
|
20240229,173400,83392012450,28200,28200,28200,28200,0
|
|
20240229,173300,83392012450,28200,28200,28200,28200,0
|
|
20240229,173200,83392012450,28200,28200,28200,28200,0
|
|
20240229,173100,83392012450,28200,28200,28200,28200,0
|
|
20240229,173000,83392012450,28200,28200,28200,28200,0
|
|
20240229,172900,83392012450,28200,28200,28200,28200,0
|
|
20240229,172800,83392012450,28200,28200,28200,28200,0
|
|
20240229,172700,83392012450,28200,28200,28200,28200,0
|
|
20240229,172600,83392012450,28200,28200,28200,28200,0
|
|
20240229,172500,83392012450,28200,28200,28200,28200,0
|
|
20240229,172400,83392012450,28200,28200,28200,28200,40883
|
|
20240229,172300,83392012450,28200,28200,28200,28200,0
|
|
20240229,172200,83392012450,28200,28200,28200,28200,0
|
|
20240229,172100,83392012450,28200,28200,28200,28200,0
|
|
20240229,172000,83392012450,28200,28200,28200,28200,0
|
|
20240229,171900,83392012450,28200,28200,28200,28200,0
|
|
20240229,171800,83392012450,28200,28200,28200,28200,0
|
|
20240229,171700,83392012450,28200,28200,28200,28200,0
|
|
20240229,171600,83392012450,28200,28200,28200,28200,0
|
|
20240229,171500,83392012450,28200,28200,28200,28200,0
|
|
20240229,171400,83392012450,28200,28200,28200,28200,0
|
|
20240229,171300,83392012450,28200,28200,28200,28200,0
|
|
20240229,171200,83392012450,28200,28200,28200,28200,0
|
|
20240229,171100,83392012450,28200,28200,28200,28200,0
|
|
20240229,171000,83392012450,28200,28200,28200,28200,0
|
|
20240229,170900,83392012450,28200,28200,28200,28200,0
|
|
20240229,170800,83392012450,28200,28200,28200,28200,0
|
|
20240229,170700,83392012450,28200,28200,28200,28200,0
|
|
20240229,170600,83392012450,28200,28200,28200,28200,0
|
|
20240229,170500,83392012450,28200,28200,28200,28200,0
|
|
20240229,170400,83392012450,28200,28200,28200,28200,0
|
|
20240229,170300,83392012450,28200,28200,28200,28200,0
|
|
20240229,170200,83392012450,28200,28200,28200,28200,0
|
|
20240229,170100,83392012450,28200,28200,28200,28200,0
|
|
20240229,170000,83392012450,28200,28200,28200,28200,0
|
|
20240229,165900,83392012450,28200,28200,28200,28200,0
|
|
20240229,165800,83392012450,28200,28200,28200,28200,0
|
|
20240229,165700,83392012450,28200,28200,28200,28200,0
|
|
20240229,165600,83392012450,28200,28200,28200,28200,0
|
|
20240229,165500,83392012450,28200,28200,28200,28200,0
|
|
20240229,165400,83392012450,28200,28200,28200,28200,40883
|
|
20240229,165300,83392012450,28200,28200,28200,28200,0
|
|
20240229,165200,83392012450,28200,28200,28200,28200,0
|
|
20240229,165100,83392012450,28200,28200,28200,28200,0
|
|
20240229,165000,83392012450,28200,28200,28200,28200,0
|
|
20240229,164900,83392012450,28200,28200,28200,28200,0
|
|
20240229,164800,83392012450,28200,28200,28200,28200,0
|
|
20240229,164700,83392012450,28200,28200,28200,28200,0
|
|
20240229,164600,83392012450,28200,28200,28200,28200,0
|
|
20240229,164500,83392012450,28200,28200,28200,28200,0
|
|
20240229,164400,83392012450,28200,28200,28200,28200,0
|
|
20240229,164300,83392012450,28200,28200,28200,28200,0
|
|
20240229,164200,83392012450,28200,28200,28200,28200,0
|
|
20240229,164100,83392012450,28200,28200,28200,28200,0
|
|
20240229,164000,83392012450,28200,28200,28200,28200,0
|
|
20240229,163900,83392012450,28200,28200,28200,28200,0
|
|
20240229,163800,83392012450,28200,28200,28200,28200,0
|
|
20240229,163700,83392012450,28200,28200,28200,28200,0
|
|
20240229,163600,83392012450,28200,28200,28200,28200,0
|
|
20240229,163500,83392012450,28200,28200,28200,28200,0
|
|
20240229,163400,83392012450,28200,28200,28200,28200,0
|
|
20240229,163300,83392012450,28200,28200,28200,28200,0
|
|
20240229,163200,83392012450,28200,28200,28200,28200,0
|
|
20240229,163100,83392012450,28200,28200,28200,28200,0
|
|
20240229,163000,83392012450,28200,28200,28200,28200,0
|
|
20240229,162900,83392012450,28200,28200,28200,28200,0
|
|
20240229,162800,83392012450,28200,28200,28200,28200,0
|
|
20240229,162700,83392012450,28200,28200,28200,28200,0
|
|
20240229,162600,83392012450,28200,28200,28200,28200,0
|
|
20240229,162500,83392012450,28200,28200,28200,28200,0
|
|
20240229,162400,83392012450,28200,28200,28200,28200,40883
|
|
20240229,162300,83392012450,28200,28200,28200,28200,0
|
|
20240229,162200,83392012450,28200,28200,28200,28200,0
|
|
20240229,162100,83392012450,28200,28200,28200,28200,0
|
|
20240229,162000,83392012450,28200,28200,28200,28200,0
|
|
20240229,161900,83392012450,28200,28200,28200,28200,0
|
|
20240229,161800,83392012450,28200,28200,28200,28200,0
|
|
20240229,161700,83392012450,28200,28200,28200,28200,0
|
|
20240229,161600,83392012450,28200,28200,28200,28200,0
|
|
20240229,161500,83392012450,28200,28200,28200,28200,0
|
|
20240229,161400,83392012450,28200,28200,28200,28200,0
|
|
20240229,161300,83392012450,28200,28200,28200,28200,0
|
|
20240229,161200,83392012450,28200,28200,28200,28200,0
|
|
20240229,161100,83392012450,28200,28200,28200,28200,0
|
|
20240229,161000,83392012450,28200,28200,28200,28200,0
|
|
20240229,160900,83392012450,28200,28200,28200,28200,0
|
|
20240229,160800,83392012450,28200,28200,28200,28200,0
|
|
20240229,160700,83392012450,28200,28200,28200,28200,0
|
|
20240229,160600,83392012450,28200,28200,28200,28200,0
|
|
20240229,160500,83392012450,28200,28200,28200,28200,0
|
|
20240229,160400,83392012450,28200,28200,28200,28200,0
|
|
20240229,160300,83392012450,28200,28200,28200,28200,0
|
|
20240229,160200,83392012450,28200,28200,28200,28200,0
|
|
20240229,160100,83392012450,28200,28200,28200,28200,0
|
|
20240229,160000,83392012450,28200,28200,28200,28200,0
|
|
20240229,155900,83392012450,28200,28200,28200,28200,0
|
|
20240229,155800,83392012450,28200,28200,28200,28200,0
|
|
20240229,155700,83392012450,28200,28200,28200,28200,0
|
|
20240229,155600,83392012450,28200,28200,28200,28200,0
|
|
20240229,155500,83392012450,28200,28200,28200,28200,0
|
|
20240229,155400,83392012450,28200,28200,28200,28200,40883
|
|
20240229,155300,83392012450,28200,28200,28200,28200,0
|
|
20240229,155200,83392012450,28200,28200,28200,28200,0
|
|
20240229,155100,83392012450,28200,28200,28200,28200,0
|
|
20240229,155000,83392012450,28200,28200,28200,28200,0
|
|
20240229,154900,83392012450,28200,28200,28200,28200,0
|
|
20240229,154800,83392012450,28200,28200,28200,28200,0
|
|
20240229,154700,83392012450,28200,28200,28200,28200,0
|
|
20240229,154600,83392012450,28200,28200,28200,28200,0
|
|
20240229,154500,83392012450,28200,28200,28200,28200,0
|
|
20240229,154400,83392012450,28200,28200,28200,28200,0
|
|
20240229,154300,83392012450,28200,28200,28200,28200,0
|
|
20240229,154200,83392012450,28200,28200,28200,28200,0
|
|
20240229,154100,83392012450,28200,28200,28200,28200,0
|
|
20240229,154000,83392012450,28200,28200,28200,28200,0
|
|
20240229,153900,83392012450,28200,28200,28200,28200,0
|
|
20240229,153800,83392012450,28200,28200,28200,28200,0
|
|
20240229,153700,83392012450,28200,28200,28200,28200,0
|
|
20240229,153600,83392012450,28200,28200,28200,28200,0
|
|
20240229,153500,83392012450,28200,28200,28200,28200,0
|
|
20240229,153400,83392012450,28200,28200,28200,28200,0
|
|
20240229,153300,83392012450,28200,28200,28200,28200,0
|
|
20240229,153200,83392012450,28200,28200,28200,28200,0
|
|
20240229,153100,83392012450,28200,28200,28200,28200,0
|
|
20240229,153000,83392012450,28200,28200,28200,28200,40883
|
|
20240229,152900,82239111850,28400,28400,28400,28400,0
|
|
20240229,152800,82239111850,28400,28400,28400,28400,0
|
|
20240229,152700,82239111850,28400,28400,28400,28400,0
|
|
20240229,152600,82239111850,28400,28400,28400,28400,0
|
|
20240229,152500,82239111850,28400,28400,28400,28400,0
|
|
20240229,152400,82239111850,28400,28400,28400,28400,0
|
|
20240229,152300,82239111850,28400,28400,28400,28400,0
|
|
20240229,152200,82239111850,28400,28400,28400,28400,0
|
|
20240229,152100,82239111850,28400,28400,28400,28400,0
|
|
20240229,152000,82239111850,28400,28400,28400,28400,0
|
|
20240229,151900,82239111850,28400,28450,28500,28400,5426
|
|
20240229,151800,82084904450,28450,28350,28500,28350,6677
|
|
20240229,151700,81895357800,28350,28400,28400,28250,14681
|
|
20240229,151600,81479715200,28350,28400,28500,28350,10607
|
|
20240229,151500,81178728950,28400,28450,28500,28400,5999
|
|
20240229,151400,81008300550,28500,28450,28600,28400,5376
|
|
20240229,151300,80855249200,28450,28400,28500,28350,9876
|
|
20240229,151200,80574668800,28450,28600,28600,28400,8057
|
|
20240229,151100,80345249950,28700,28600,28700,28500,7634
|
|
20240229,151000,80127341750,28650,28650,28650,28600,4348
|
|
20240229,150900,80002960800,28650,28700,28750,28600,3642
|
|
20240229,150800,79898534000,28700,28750,28850,28700,2275
|
|
20240229,150700,79833046500,28750,28750,28800,28750,1014
|
|
20240229,150600,79803867750,28800,28750,28800,28700,449
|
|
20240229,150500,79790958950,28800,28850,28850,28750,2934
|
|
20240229,150400,79706548800,28800,28850,28850,28750,1896
|
|
20240229,150300,79651918000,28850,28850,28900,28800,598
|
|
20240229,150200,79634663650,28850,28900,28900,28800,3354
|
|
20240229,150100,79537794600,28950,28900,28950,28900,786
|
|
20240229,150000,79515060200,28950,29000,29000,28900,1104
|
|
20240229,145900,79483118750,29000,28800,29000,28800,8917
|
|
20240229,145800,79224820450,28800,28850,28850,28800,1542
|
|
20240229,145700,79180342700,28850,28850,28850,28800,1732
|
|
20240229,145600,79130413900,28850,28800,28850,28800,1326
|
|
20240229,145500,79092191450,28800,28700,28800,28700,1092
|
|
20240229,145400,79060800100,28700,28750,28750,28650,1639
|
|
20240229,145300,79013738550,28750,28800,28800,28750,1923
|
|
20240229,145200,78958447900,28800,28700,28850,28700,3060
|
|
20240229,145100,78870372650,28750,28450,28750,28450,10268
|
|
20240229,145000,78577370200,28500,28500,28550,28450,18096
|
|
20240229,144900,78061666300,28550,28600,28600,28500,3917
|
|
20240229,144800,77949849900,28550,28600,28650,28550,2578
|
|
20240229,144700,77876130600,28600,28600,28650,28550,1890
|
|
20240229,144600,77822098100,28600,28650,28650,28600,1210
|
|
20240229,144500,77787451400,28650,28550,28650,28500,3080
|
|
20240229,144400,77699501350,28550,28600,28650,28550,13393
|
|
20240229,144300,77316959900,28600,28700,28700,28550,8685
|
|
20240229,144200,77068354800,28650,28700,28700,28650,1038
|
|
20240229,144100,77038580750,28650,28700,28750,28650,2524
|
|
20240229,144000,76966216350,28650,28700,28750,28650,874
|
|
20240229,143900,76941139700,28700,28700,28750,28700,1938
|
|
20240229,143800,76885514100,28700,28700,28750,28700,1709
|
|
20240229,143700,76836464950,28700,28750,28750,28700,1458
|
|
20240229,143600,76794591400,28700,28750,28750,28700,1641
|
|
20240229,143500,76747459400,28750,28750,28750,28700,480
|
|
20240229,143400,76733679250,28750,28750,28800,28700,2263
|
|
20240229,143300,76668635050,28800,28800,28800,28750,307
|
|
20240229,143200,76659795750,28800,28850,28850,28750,612
|
|
20240229,143100,76642178300,28850,28800,28850,28750,825
|
|
20240229,143000,76618431400,28750,28800,28800,28700,2469
|
|
20240229,142900,76547421850,28800,28750,28800,28750,1443
|
|
20240229,142800,76505872300,28800,28700,28800,28700,298
|
|
20240229,142700,76497306400,28750,28700,28750,28700,1415
|
|
20240229,142600,76456668550,28750,28750,28800,28700,1356
|
|
20240229,142500,76417676800,28700,28650,28700,28600,4041
|
|
20240229,142400,76301796850,28650,28600,28650,28600,1262
|
|
20240229,142300,76265689450,28600,28650,28650,28600,3985
|
|
20240229,142200,76151648450,28650,28600,28650,28600,1689
|
|
20240229,142100,76103260750,28650,28650,28650,28600,3694
|
|
20240229,142000,75997505750,28600,28650,28650,28600,3696
|
|
20240229,141900,75891680350,28650,28700,28700,28600,1645
|
|
20240229,141800,75844554900,28700,28650,28700,28650,992
|
|
20240229,141700,75816127000,28600,28700,28750,28600,3806
|
|
20240229,141600,75707072200,28700,28750,28750,28700,826
|
|
20240229,141500,75683365700,28700,28850,28850,28700,1210
|
|
20240229,141400,75648569050,28800,28750,28800,28750,386
|
|
20240229,141300,75637456350,28850,28700,28850,28650,719
|
|
20240229,141200,75616792750,28650,28700,28700,28650,1504
|
|
20240229,141100,75573681550,28700,28650,28700,28600,1448
|
|
20240229,141000,75532181800,28650,28650,28700,28600,4535
|
|
20240229,140900,75402349900,28700,28800,28800,28650,6488
|
|
20240229,140800,75216168750,28900,28900,28950,28800,1895
|
|
20240229,140700,75161502500,28950,28900,29000,28900,2076
|
|
20240229,140600,75101403250,28900,28850,28900,28850,389
|
|
20240229,140500,75090171350,28850,28850,28950,28850,377
|
|
20240229,140400,75079282300,28900,28900,28950,28900,1332
|
|
20240229,140300,75040777850,28950,28900,28950,28850,1351
|
|
20240229,140200,75001726250,28850,28800,28850,28750,2073
|
|
20240229,140100,74942002250,28750,28750,28800,28700,636
|
|
20240229,140000,74923709150,28750,28700,28800,28700,319
|
|
20240229,135900,74914538800,28700,28650,28800,28650,1386
|
|
20240229,135800,74874669550,28800,28650,28800,28650,6195
|
|
20240229,135700,74696881200,28650,28700,28700,28650,1979
|
|
20240229,135600,74640145300,28700,28700,28700,28650,1514
|
|
20240229,135500,74596745900,28700,28700,28750,28700,5031
|
|
20240229,135400,74452265000,28750,28750,28750,28700,2260
|
|
20240229,135300,74387361650,28700,28750,28750,28700,1160
|
|
20240229,135200,74354058600,28700,28700,28750,28650,1726
|
|
20240229,135100,74304522350,28700,28700,28750,28650,3452
|
|
20240229,135000,74205518400,28650,28600,28700,28600,3800
|
|
20240229,134900,74096633450,28700,28700,28750,28550,14649
|
|
20240229,134800,73677186100,28700,28750,28750,28700,4887
|
|
20240229,134700,73536843100,28750,28750,28800,28700,2530
|
|
20240229,134600,73464123250,28800,28850,28850,28800,1606
|
|
20240229,134500,73417860350,28850,28750,28900,28700,8025
|
|
20240229,134400,73187051550,28750,28850,28850,28750,7988
|
|
20240229,134300,72957136750,28850,28900,28900,28800,9447
|
|
20240229,134200,72684600550,28900,28950,28950,28850,3764
|
|
20240229,134100,72575833350,28950,28950,29000,28900,827
|
|
20240229,134000,72551891950,29000,29000,29000,28950,2026
|
|
20240229,133900,72493232200,29000,29000,29000,28950,1231
|
|
20240229,133800,72457543600,29000,28950,29000,28900,1614
|
|
20240229,133700,72410853950,28900,28900,28950,28900,4878
|
|
20240229,133600,72269801950,28900,28950,28950,28850,6074
|
|
20240229,133500,72094271400,28950,28950,28950,28900,2064
|
|
20240229,133400,72034519000,28950,28950,28950,28900,3312
|
|
20240229,133300,71938687950,28900,29000,29000,28900,4009
|
|
20240229,133200,71822604600,29000,29000,29050,29000,1180
|
|
20240229,133100,71788381250,29000,29000,29050,28950,2704
|
|
20240229,133000,71709961800,29050,29000,29050,29000,1425
|
|
20240229,132900,71668625550,29000,29050,29050,29000,984
|
|
20240229,132800,71640067000,29050,29050,29050,29000,1227
|
|
20240229,132700,71604427650,29050,29050,29100,29050,1115
|
|
20240229,132600,71572036750,29050,29100,29100,29050,1666
|
|
20240229,132500,71523591700,29100,29150,29150,29050,2025
|
|
20240229,132400,71464657050,29150,29150,29150,29100,429
|
|
20240229,132300,71452167600,29150,29100,29200,29050,1690
|
|
20240229,132200,71402899900,29100,29100,29150,29050,1399
|
|
20240229,132100,71362190850,29150,29150,29150,29000,2127
|
|
20240229,132000,71300387750,29050,29100,29150,29000,1991
|
|
20240229,131900,71242498850,29050,29050,29150,29050,2295
|
|
20240229,131800,71175767300,29050,29050,29100,29050,942
|
|
20240229,131700,71148401800,29050,29150,29150,29000,4542
|
|
20240229,131600,71016574850,29100,29100,29150,29050,1638
|
|
20240229,131500,70968902400,29150,29200,29200,29150,1897
|
|
20240229,131400,70913579950,29150,29200,29250,29150,1714
|
|
20240229,131300,70863535700,29200,29200,29200,29150,1552
|
|
20240229,131200,70818220900,29200,29150,29250,29100,1245
|
|
20240229,131100,70781890950,29150,28950,29150,28900,9315
|
|
20240229,131000,70511781100,29000,28900,29050,28900,6821
|
|
20240229,130900,70314019550,28900,29000,29050,28900,34686
|
|
20240229,130800,69309277750,29050,29050,29100,29050,6873
|
|
20240229,130700,69109614250,29100,29050,29100,29050,1267
|
|
20240229,130600,69072792850,29050,29100,29100,29050,1595
|
|
20240229,130500,69026415800,29050,29100,29100,29050,2247
|
|
20240229,130400,68961045200,29150,29150,29150,29050,3613
|
|
20240229,130300,68855871700,29100,29100,29200,29050,3642
|
|
20240229,130200,68749918950,29150,29200,29200,29000,12769
|
|
20240229,130100,68378677400,29150,29200,29250,29100,6676
|
|
20240229,130000,68183930950,29200,29150,29250,29150,3677
|
|
20240229,125900,68076701400,29150,29200,29250,29100,14250
|
|
20240229,125800,67661315750,29250,29350,29400,29250,16572
|
|
20240229,125700,67175622900,29350,29400,29400,29350,1029
|
|
20240229,125600,67145393700,29400,29400,29400,29350,1689
|
|
20240229,125500,67095765300,29400,29400,29450,29350,1020
|
|
20240229,125400,67065776600,29400,29400,29450,29350,2965
|
|
20240229,125300,66978605050,29400,29450,29450,29400,1940
|
|
20240229,125200,66921561350,29400,29450,29450,29400,1795
|
|
20240229,125100,66868767050,29400,29400,29450,29400,865
|
|
20240229,125000,66843335900,29450,29450,29450,29400,4127
|
|
20240229,124900,66721968700,29450,29450,29500,29400,879
|
|
20240229,124800,66696112300,29450,29450,29450,29450,2607
|
|
20240229,124700,66619336150,29450,29450,29500,29450,2046
|
|
20240229,124600,66559078700,29450,29450,29500,29450,449
|
|
20240229,124500,66545855250,29450,29450,29500,29450,1376
|
|
20240229,124400,66505332000,29450,29500,29500,29400,1711
|
|
20240229,124300,66454983300,29500,29400,29550,29400,454
|
|
20240229,124200,66441622850,29350,29550,29550,29350,10387
|
|
20240229,124100,66135788600,29550,29550,29550,29500,512
|
|
20240229,124000,66120672850,29600,29600,29600,29500,1107
|
|
20240229,123900,66087998500,29550,29600,29600,29550,1283
|
|
20240229,123800,66050069800,29600,29650,29650,29600,2177
|
|
20240229,123700,65985627950,29650,29600,29650,29600,578
|
|
20240229,123600,65968510350,29650,29600,29700,29600,932
|
|
20240229,123500,65940876300,29650,29650,29650,29600,1090
|
|
20240229,123400,65908560800,29600,29600,29650,29600,1187
|
|
20240229,123300,65873420600,29600,29550,29600,29500,462
|
|
20240229,123200,65859768500,29550,29500,29550,29500,509
|
|
20240229,123100,65844734750,29550,29550,29550,29500,1375
|
|
20240229,123000,65804123850,29550,29500,29550,29450,794
|
|
20240229,122900,65780702000,29500,29450,29500,29450,593
|
|
20240229,122800,65763226300,29500,29450,29500,29450,976
|
|
20240229,122700,65734443050,29450,29400,29500,29400,3178
|
|
20240229,122600,65640849050,29450,29400,29450,29400,1398
|
|
20240229,122500,65599744750,29400,29450,29450,29400,1054
|
|
20240229,122400,65568754300,29400,29450,29450,29400,3092
|
|
20240229,122300,65477839500,29450,29500,29500,29450,3114
|
|
20240229,122200,65386120900,29500,29500,29550,29450,4662
|
|
20240229,122100,65248564400,29500,29600,29600,29500,972
|
|
20240229,122000,65219866600,29550,29550,29600,29550,2120
|
|
20240229,121900,65157219100,29550,29600,29600,29550,425
|
|
20240229,121800,65144660000,29600,29600,29600,29550,201
|
|
20240229,121700,65138711950,29600,29600,29600,29550,515
|
|
20240229,121600,65123493100,29550,29600,29600,29550,870
|
|
20240229,121500,65097753250,29600,29600,29600,29550,298
|
|
20240229,121400,65088934900,29600,29550,29600,29550,543
|
|
20240229,121300,65072885200,29550,29500,29550,29500,2563
|
|
20240229,121200,64997177950,29500,29600,29600,29500,3361
|
|
20240229,121100,64897864050,29550,29550,29600,29550,349
|
|
20240229,121000,64887540000,29550,29600,29600,29550,321
|
|
20240229,120900,64878049800,29600,29600,29600,29550,2377
|
|
20240229,120800,64807724600,29600,29700,29700,29600,2634
|
|
20240229,120700,64729686050,29650,29700,29700,29650,885
|
|
20240229,120600,64703436050,29700,29650,29700,29650,34
|
|
20240229,120500,64702427200,29650,29600,29650,29600,820
|
|
20240229,120400,64678114750,29600,29650,29650,29600,1413
|
|
20240229,120300,64636252650,29650,29700,29700,29650,1114
|
|
20240229,120200,64603219450,29700,29700,29700,29650,269
|
|
20240229,120100,64595230350,29650,29700,29700,29650,1249
|
|
20240229,120000,64558156200,29700,29650,29700,29650,1626
|
|
20240229,115900,64509867400,29650,29700,29700,29650,1214
|
|
20240229,115800,64473871350,29700,29650,29700,29650,588
|
|
20240229,115700,64456426200,29650,29700,29700,29650,998
|
|
20240229,115600,64426818900,29700,29650,29700,29650,106
|
|
20240229,115500,64423674950,29650,29650,29700,29650,941
|
|
20240229,115400,64395774200,29650,29650,29700,29650,1189
|
|
20240229,115300,64360520150,29650,29700,29700,29650,716
|
|
20240229,115200,64339275750,29650,29650,29700,29650,391
|
|
20240229,115100,64327675550,29650,29650,29700,29650,376
|
|
20240229,115000,64316522350,29650,29650,29700,29650,461
|
|
20240229,114900,64302840450,29650,29700,29700,29650,548
|
|
20240229,114800,64286578400,29700,29700,29700,29700,738
|
|
20240229,114700,64264659800,29700,29700,29700,29700,1378
|
|
20240229,114600,64223733200,29700,29750,29750,29700,2561
|
|
20240229,114500,64147579850,29750,29800,29850,29750,2783
|
|
20240229,114400,64064647550,29800,29750,29800,29750,881
|
|
20240229,114300,64038429500,29750,29750,29750,29700,1220
|
|
20240229,114200,64002145300,29750,29700,29750,29700,242
|
|
20240229,114100,63994950800,29700,29650,29750,29650,1767
|
|
20240229,114000,63942470300,29650,29650,29700,29650,531
|
|
20240229,113900,63926704300,29650,29700,29700,29650,1172
|
|
20240229,113800,63891943200,29700,29700,29700,29650,1079
|
|
20240229,113700,63859910750,29650,29650,29700,29650,922
|
|
20240229,113600,63832570750,29600,29700,29700,29600,1343
|
|
20240229,113500,63792758900,29650,29700,29700,29650,2019
|
|
20240229,113400,63732886500,29700,29700,29700,29650,580
|
|
20240229,113300,63715663600,29650,29700,29700,29600,2804
|
|
20240229,113200,63632518700,29700,29550,29700,29550,1366
|
|
20240229,113100,63592087750,29550,29550,29600,29500,5540
|
|
20240229,113000,63428502050,29600,29600,29600,29550,3463
|
|
20240229,112900,63326038350,29600,29650,29650,29600,339
|
|
20240229,112800,63315992100,29650,29650,29650,29600,1181
|
|
20240229,112700,63281001700,29650,29600,29700,29600,911
|
|
20240229,112600,63254007950,29600,29650,29650,29600,990
|
|
20240229,112500,63224692350,29650,29800,29800,29600,8354
|
|
20240229,112400,62976639400,29800,29750,29800,29750,702
|
|
20240229,112300,62955721850,29750,29750,29850,29750,358
|
|
20240229,112200,62945061500,29800,29750,29850,29750,3730
|
|
20240229,112100,62833915850,29800,29750,29800,29700,740
|
|
20240229,112000,62811879000,29800,29750,29800,29700,1267
|
|
20240229,111900,62774173050,29800,29800,29800,29750,1540
|
|
20240229,111800,62728303700,29800,29800,29850,29750,2289
|
|
20240229,111700,62660105900,29750,29750,29800,29700,1090
|
|
20240229,111600,62627657800,29750,29750,29750,29700,757
|
|
20240229,111500,62605155900,29750,29700,29750,29700,535
|
|
20240229,111400,62589239900,29700,29700,29750,29650,1596
|
|
20240229,111300,62541875600,29750,29750,29750,29650,3397
|
|
20240229,111200,62440906200,29700,29650,29750,29650,2194
|
|
20240229,111100,62375767350,29650,29700,29700,29650,1157
|
|
20240229,111000,62341456000,29700,29650,29700,29600,667
|
|
20240229,110900,62321677700,29600,29650,29700,29600,1720
|
|
20240229,110800,62270703350,29600,29600,29650,29600,1623
|
|
20240229,110700,62222644750,29600,29600,29650,29600,429
|
|
20240229,110600,62209943250,29600,29600,29600,29550,1473
|
|
20240229,110500,62166347600,29650,29600,29650,29600,1220
|
|
20240229,110400,62130225400,29600,29750,29750,29600,4330
|
|
20240229,110300,62001857750,29700,29750,29750,29700,2021
|
|
20240229,110200,61941819850,29750,29700,29750,29650,3016
|
|
20240229,110100,61852278300,29700,29700,29700,29650,675
|
|
20240229,110000,61832234100,29700,29700,29700,29650,1614
|
|
20240229,105900,61784302900,29700,29600,29750,29600,1339
|
|
20240229,105800,61744559900,29650,29450,29800,29450,7476
|
|
20240229,105700,61522855600,29450,29450,29500,29400,1672
|
|
20240229,105600,61473633600,29450,29450,29450,29400,2624
|
|
20240229,105500,61396413950,29450,29500,29500,29400,3574
|
|
20240229,105400,61291175050,29500,29500,29500,29450,1084
|
|
20240229,105300,61259200300,29550,29500,29550,29450,2779
|
|
20240229,105200,61177254000,29500,29500,29550,29500,1077
|
|
20240229,105100,61145454900,29550,29350,29600,29350,8912
|
|
20240229,105000,60882973500,29350,29400,29450,29350,6300
|
|
20240229,104900,60697966200,29400,29500,29500,29400,7037
|
|
20240229,104800,60490937250,29500,29450,29500,29450,1310
|
|
20240229,104700,60452345000,29450,29500,29500,29450,1320
|
|
20240229,104600,60413446700,29500,29550,29600,29450,3095
|
|
20240229,104500,60322077850,29550,29600,29650,29550,2771
|
|
20240229,104400,60240091600,29600,29500,29650,29500,1772
|
|
20240229,104300,60187708800,29500,29450,29600,29450,3176
|
|
20240229,104200,60094000350,29450,29650,29650,29400,5725
|
|
20240229,104100,59924979500,29650,29700,29750,29600,2856
|
|
20240229,104000,59840296450,29700,29650,29700,29650,1943
|
|
20240229,103900,59782635900,29650,29550,29700,29550,2209
|
|
20240229,103800,59717274550,29550,29450,29600,29450,2262
|
|
20240229,103700,59650507050,29500,29500,29550,29400,13618
|
|
20240229,103600,59249664500,29550,29550,29550,29500,4565
|
|
20240229,103500,59114953550,29550,29500,29600,29500,1916
|
|
20240229,103400,59058355850,29550,29500,29600,29450,6739
|
|
20240229,103300,58859715550,29450,29650,29650,29450,23838
|
|
20240229,103200,58155438950,29650,29700,29700,29650,2384
|
|
20240229,103100,58084721750,29700,29700,29750,29700,2364
|
|
20240229,103000,58014509500,29700,29650,29750,29650,2113
|
|
20240229,102900,57951738950,29650,29700,29700,29650,3630
|
|
20240229,102800,57844103900,29700,29700,29750,29650,3780
|
|
20240229,102700,57731948550,29700,29750,29750,29700,5284
|
|
20240229,102600,57574993450,29700,29700,29750,29700,1383
|
|
20240229,102500,57533870850,29750,29800,29800,29700,1481
|
|
20240229,102400,57489808700,29800,29800,29800,29750,2184
|
|
20240229,102300,57424762000,29850,29900,29950,29800,2957
|
|
20240229,102200,57336400150,29950,29850,29950,29800,2504
|
|
20240229,102100,57261571200,29850,29750,29900,29700,1854
|
|
20240229,102000,57206387500,29750,29700,29800,29650,2506
|
|
20240229,101900,57131919750,29700,29650,29700,29650,1787
|
|
20240229,101800,57078897550,29650,29650,29700,29650,2081
|
|
20240229,101700,57017156650,29700,29700,29750,29700,1320
|
|
20240229,101600,56977945550,29700,29700,29750,29650,4116
|
|
20240229,101500,56855765900,29700,29800,29850,29700,6634
|
|
20240229,101400,56658428950,29800,29950,29950,29800,5641
|
|
20240229,101300,56489778100,30000,30000,30050,29950,3462
|
|
20240229,101200,56385931000,30000,30100,30100,30000,4296
|
|
20240229,101100,56256814000,30100,30000,30100,29950,3323
|
|
20240229,101000,56157020950,30000,29900,30000,29900,3186
|
|
20240229,100900,56061560700,29900,29950,29950,29850,3261
|
|
20240229,100800,55964035650,29950,30050,30100,29850,8010
|
|
20240229,100700,55723625650,30050,29850,30050,29850,10056
|
|
20240229,100600,55422608200,29850,29850,29900,29800,1834
|
|
20240229,100500,55367839150,29850,29700,29900,29650,2858
|
|
20240229,100400,55282692250,29700,29900,29950,29700,9262
|
|
20240229,100300,55006481550,29900,29700,29900,29650,6855
|
|
20240229,100200,54802343100,29700,29550,29750,29550,5948
|
|
20240229,100100,54626169450,29550,29600,29600,29500,10790
|
|
20240229,100000,54307420500,29550,29750,29750,29550,9538
|
|
20240229,095900,54024841600,29700,29650,29800,29650,5952
|
|
20240229,095800,53848119700,29650,29850,29850,29650,10278
|
|
20240229,095700,53542787050,29850,29850,29850,29800,9853
|
|
20240229,095600,53248989450,29850,29950,29950,29800,6019
|
|
20240229,095500,53069322950,29900,29700,29950,29650,15183
|
|
20240229,095400,52616863600,29700,29600,29750,29500,29043
|
|
20240229,095300,51757708700,29600,29850,29850,29600,35156
|
|
20240229,095200,50712033800,29850,30100,30150,29850,21505
|
|
20240229,095100,50067506250,30100,30200,30250,30100,4612
|
|
20240229,095000,49928496550,30200,30300,30300,30100,2287
|
|
20240229,094900,49859427250,30300,30200,30300,30050,7428
|
|
20240229,094800,49635553800,30200,30100,30200,30100,4252
|
|
20240229,094700,49507342200,30200,30100,30200,30100,2653
|
|
20240229,094600,49427324650,30150,30050,30150,30050,4312
|
|
20240229,094500,49297479200,30050,30050,30100,30000,17244
|
|
20240229,094400,48779864700,30050,30250,30250,30050,17628
|
|
20240229,094300,48249024950,30250,30300,30300,30250,4561
|
|
20240229,094200,48110923200,30300,30150,30300,30100,6679
|
|
20240229,094100,47909064500,30150,30000,30200,30000,15878
|
|
20240229,094000,47432014200,30050,30200,30200,30050,21598
|
|
20240229,093900,46782009500,30150,30300,30350,30150,8958
|
|
20240229,093800,46510952650,30300,30150,30300,30150,9008
|
|
20240229,093700,46239171100,30200,30300,30350,30150,16483
|
|
20240229,093600,45740819050,30300,30500,30500,30300,10521
|
|
20240229,093500,45421015250,30500,30550,30550,30450,7959
|
|
20240229,093400,45178323050,30600,30400,30600,30300,11800
|
|
20240229,093300,44818473300,30350,30400,30400,30300,8184
|
|
20240229,093200,44570174600,30400,30400,30500,30300,14235
|
|
20240229,093100,44137361950,30400,30100,30400,30100,12008
|
|
20240229,093000,43774183900,30100,30400,30400,30050,41340
|
|
20240229,092900,42526073650,30350,30350,30500,30350,11852
|
|
20240229,092800,42165688750,30400,30600,30650,30300,27097
|
|
20240229,092700,41340476750,30600,30600,30700,30500,18873
|
|
20240229,092600,40762837100,30600,30500,30600,30350,35844
|
|
20240229,092500,39671384150,30450,30700,30850,30450,42315
|
|
20240229,092400,38377516800,30800,30900,31000,30600,51643
|
|
20240229,092300,36784361800,30900,31250,31300,30900,51018
|
|
20240229,092200,35198376900,31250,31300,31450,31150,48671
|
|
20240229,092100,33674933400,31300,31400,31500,31250,87723
|
|
20240229,092000,30921726400,31450,31050,31450,30850,56045
|
|
20240229,091900,29174271600,31050,30850,31250,30850,105975
|
|
20240229,091800,25881914800,30850,30400,31000,30350,35024
|
|
20240229,091700,24802570400,30400,30450,30450,30250,13119
|
|
20240229,091600,24404439250,30400,30300,30550,30300,14520
|
|
20240229,091500,23962507100,30350,30550,30650,30200,35386
|
|
20240229,091400,22886671800,30550,30700,30800,30500,30974
|
|
20240229,091300,21937451300,30750,30700,30950,30600,56330
|
|
20240229,091200,20201029550,30700,30400,30750,30350,26623
|
|
20240229,091100,19385011050,30350,30650,30650,30250,34742
|
|
20240229,091000,18328592150,30600,30600,30950,30400,89651
|
|
20240229,090900,15573384050,30600,30500,30650,30400,50770
|
|
20240229,090800,14021606550,30400,30200,30500,30050,30147
|
|
20240229,090700,13109381450,30200,30000,30200,29850,17263
|
|
20240229,090600,12591981900,29950,30350,30400,29900,44062
|
|
20240229,090500,11264268050,30300,30400,30700,30250,71889
|
|
20240229,090400,9071757850,30450,29800,30450,29750,75685
|
|
20240229,090300,6784012700,29750,29700,29850,29600,18625
|
|
20240229,090200,6230576650,29700,29800,29950,29350,31495
|
|
20240229,090100,5297389300,29800,30000,30000,29600,49851
|
|
20240229,090000,3810877700,30000,30000,30250,29550,101009
|