751 lines
43 KiB
CSV
751 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,212800,75686110000,257500,257500,257500,257500,45264
|
|
20250228,212700,75686110000,257500,257500,257500,257500,0
|
|
20250228,212600,75686110000,257500,257500,257500,257500,0
|
|
20250228,212500,75686110000,257500,257500,257500,257500,0
|
|
20250228,212400,75686110000,257500,257500,257500,257500,0
|
|
20250228,212300,75686110000,257500,257500,257500,257500,0
|
|
20250228,212200,75686110000,257500,257500,257500,257500,0
|
|
20250228,212100,75686110000,257500,257500,257500,257500,0
|
|
20250228,212000,75686110000,257500,257500,257500,257500,0
|
|
20250228,211900,75686110000,257500,257500,257500,257500,0
|
|
20250228,211800,75686110000,257500,257500,257500,257500,0
|
|
20250228,211700,75686110000,257500,257500,257500,257500,0
|
|
20250228,211600,75686110000,257500,257500,257500,257500,0
|
|
20250228,211500,75686110000,257500,257500,257500,257500,0
|
|
20250228,211400,75686110000,257500,257500,257500,257500,0
|
|
20250228,211300,75686110000,257500,257500,257500,257500,0
|
|
20250228,211200,75686110000,257500,257500,257500,257500,0
|
|
20250228,211100,75686110000,257500,257500,257500,257500,0
|
|
20250228,211000,75686110000,257500,257500,257500,257500,0
|
|
20250228,210900,75686110000,257500,257500,257500,257500,0
|
|
20250228,210800,75686110000,257500,257500,257500,257500,0
|
|
20250228,210700,75686110000,257500,257500,257500,257500,0
|
|
20250228,210600,75686110000,257500,257500,257500,257500,0
|
|
20250228,210500,75686110000,257500,257500,257500,257500,0
|
|
20250228,210400,75686110000,257500,257500,257500,257500,0
|
|
20250228,210300,75686110000,257500,257500,257500,257500,0
|
|
20250228,210200,75686110000,257500,257500,257500,257500,0
|
|
20250228,210100,75686110000,257500,257500,257500,257500,0
|
|
20250228,210000,75686110000,257500,257500,257500,257500,0
|
|
20250228,205900,75686110000,257500,257500,257500,257500,0
|
|
20250228,205800,75686110000,257500,257500,257500,257500,45264
|
|
20250228,205700,75686110000,257500,257500,257500,257500,0
|
|
20250228,205600,75686110000,257500,257500,257500,257500,0
|
|
20250228,205500,75686110000,257500,257500,257500,257500,0
|
|
20250228,205400,75686110000,257500,257500,257500,257500,0
|
|
20250228,205300,75686110000,257500,257500,257500,257500,0
|
|
20250228,205200,75686110000,257500,257500,257500,257500,0
|
|
20250228,205100,75686110000,257500,257500,257500,257500,0
|
|
20250228,205000,75686110000,257500,257500,257500,257500,0
|
|
20250228,204900,75686110000,257500,257500,257500,257500,0
|
|
20250228,204800,75686110000,257500,257500,257500,257500,0
|
|
20250228,204700,75686110000,257500,257500,257500,257500,0
|
|
20250228,204600,75686110000,257500,257500,257500,257500,0
|
|
20250228,204500,75686110000,257500,257500,257500,257500,0
|
|
20250228,204400,75686110000,257500,257500,257500,257500,0
|
|
20250228,204300,75686110000,257500,257500,257500,257500,0
|
|
20250228,204200,75686110000,257500,257500,257500,257500,0
|
|
20250228,204100,75686110000,257500,257500,257500,257500,0
|
|
20250228,204000,75686110000,257500,257500,257500,257500,0
|
|
20250228,203900,75686110000,257500,257500,257500,257500,0
|
|
20250228,203800,75686110000,257500,257500,257500,257500,0
|
|
20250228,203700,75686110000,257500,257500,257500,257500,0
|
|
20250228,203600,75686110000,257500,257500,257500,257500,0
|
|
20250228,203500,75686110000,257500,257500,257500,257500,0
|
|
20250228,203400,75686110000,257500,257500,257500,257500,0
|
|
20250228,203300,75686110000,257500,257500,257500,257500,0
|
|
20250228,203200,75686110000,257500,257500,257500,257500,0
|
|
20250228,203100,75686110000,257500,257500,257500,257500,0
|
|
20250228,203000,75686110000,257500,257500,257500,257500,0
|
|
20250228,202900,75686110000,257500,257500,257500,257500,0
|
|
20250228,202800,75686110000,257500,257500,257500,257500,45264
|
|
20250228,202700,75686110000,257500,257500,257500,257500,0
|
|
20250228,202600,75686110000,257500,257500,257500,257500,0
|
|
20250228,202500,75686110000,257500,257500,257500,257500,0
|
|
20250228,202400,75686110000,257500,257500,257500,257500,0
|
|
20250228,202300,75686110000,257500,257500,257500,257500,0
|
|
20250228,202200,75686110000,257500,257500,257500,257500,0
|
|
20250228,202100,75686110000,257500,257500,257500,257500,0
|
|
20250228,202000,75686110000,257500,257500,257500,257500,0
|
|
20250228,201900,75686110000,257500,257500,257500,257500,0
|
|
20250228,201800,75686110000,257500,257500,257500,257500,0
|
|
20250228,201700,75686110000,257500,257500,257500,257500,0
|
|
20250228,201600,75686110000,257500,257500,257500,257500,0
|
|
20250228,201500,75686110000,257500,257500,257500,257500,0
|
|
20250228,201400,75686110000,257500,257500,257500,257500,0
|
|
20250228,201300,75686110000,257500,257500,257500,257500,0
|
|
20250228,201200,75686110000,257500,257500,257500,257500,0
|
|
20250228,201100,75686110000,257500,257500,257500,257500,0
|
|
20250228,201000,75686110000,257500,257500,257500,257500,0
|
|
20250228,200900,75686110000,257500,257500,257500,257500,0
|
|
20250228,200800,75686110000,257500,257500,257500,257500,0
|
|
20250228,200700,75686110000,257500,257500,257500,257500,0
|
|
20250228,200600,75686110000,257500,257500,257500,257500,0
|
|
20250228,200500,75686110000,257500,257500,257500,257500,0
|
|
20250228,200400,75686110000,257500,257500,257500,257500,0
|
|
20250228,200300,75686110000,257500,257500,257500,257500,0
|
|
20250228,200200,75686110000,257500,257500,257500,257500,0
|
|
20250228,200100,75686110000,257500,257500,257500,257500,0
|
|
20250228,200000,75686110000,257500,257500,257500,257500,0
|
|
20250228,195900,75686110000,257500,257500,257500,257500,0
|
|
20250228,195800,75686110000,257500,257500,257500,257500,45264
|
|
20250228,195700,75686110000,257500,257500,257500,257500,0
|
|
20250228,195600,75686110000,257500,257500,257500,257500,0
|
|
20250228,195500,75686110000,257500,257500,257500,257500,0
|
|
20250228,195400,75686110000,257500,257500,257500,257500,0
|
|
20250228,195300,75686110000,257500,257500,257500,257500,0
|
|
20250228,195200,75686110000,257500,257500,257500,257500,0
|
|
20250228,195100,75686110000,257500,257500,257500,257500,0
|
|
20250228,195000,75686110000,257500,257500,257500,257500,0
|
|
20250228,194900,75686110000,257500,257500,257500,257500,0
|
|
20250228,194800,75686110000,257500,257500,257500,257500,0
|
|
20250228,194700,75686110000,257500,257500,257500,257500,0
|
|
20250228,194600,75686110000,257500,257500,257500,257500,0
|
|
20250228,194500,75686110000,257500,257500,257500,257500,0
|
|
20250228,194400,75686110000,257500,257500,257500,257500,0
|
|
20250228,194300,75686110000,257500,257500,257500,257500,0
|
|
20250228,194200,75686110000,257500,257500,257500,257500,0
|
|
20250228,194100,75686110000,257500,257500,257500,257500,0
|
|
20250228,194000,75686110000,257500,257500,257500,257500,0
|
|
20250228,193900,75686110000,257500,257500,257500,257500,0
|
|
20250228,193800,75686110000,257500,257500,257500,257500,0
|
|
20250228,193700,75686110000,257500,257500,257500,257500,0
|
|
20250228,193600,75686110000,257500,257500,257500,257500,0
|
|
20250228,193500,75686110000,257500,257500,257500,257500,0
|
|
20250228,193400,75686110000,257500,257500,257500,257500,0
|
|
20250228,193300,75686110000,257500,257500,257500,257500,0
|
|
20250228,193200,75686110000,257500,257500,257500,257500,0
|
|
20250228,193100,75686110000,257500,257500,257500,257500,0
|
|
20250228,193000,75686110000,257500,257500,257500,257500,0
|
|
20250228,192900,75686110000,257500,257500,257500,257500,0
|
|
20250228,192800,75686110000,257500,257500,257500,257500,45264
|
|
20250228,192700,75686110000,257500,257500,257500,257500,0
|
|
20250228,192600,75686110000,257500,257500,257500,257500,0
|
|
20250228,192500,75686110000,257500,257500,257500,257500,0
|
|
20250228,192400,75686110000,257500,257500,257500,257500,0
|
|
20250228,192300,75686110000,257500,257500,257500,257500,0
|
|
20250228,192200,75686110000,257500,257500,257500,257500,0
|
|
20250228,192100,75686110000,257500,257500,257500,257500,0
|
|
20250228,192000,75686110000,257500,257500,257500,257500,0
|
|
20250228,191900,75686110000,257500,257500,257500,257500,0
|
|
20250228,191800,75686110000,257500,257500,257500,257500,0
|
|
20250228,191700,75686110000,257500,257500,257500,257500,0
|
|
20250228,191600,75686110000,257500,257500,257500,257500,0
|
|
20250228,191500,75686110000,257500,257500,257500,257500,0
|
|
20250228,191400,75686110000,257500,257500,257500,257500,0
|
|
20250228,191300,75686110000,257500,257500,257500,257500,0
|
|
20250228,191200,75686110000,257500,257500,257500,257500,0
|
|
20250228,191100,75686110000,257500,257500,257500,257500,0
|
|
20250228,191000,75686110000,257500,257500,257500,257500,0
|
|
20250228,190900,75686110000,257500,257500,257500,257500,0
|
|
20250228,190800,75686110000,257500,257500,257500,257500,0
|
|
20250228,190700,75686110000,257500,257500,257500,257500,0
|
|
20250228,190600,75686110000,257500,257500,257500,257500,0
|
|
20250228,190500,75686110000,257500,257500,257500,257500,0
|
|
20250228,190400,75686110000,257500,257500,257500,257500,0
|
|
20250228,190300,75686110000,257500,257500,257500,257500,0
|
|
20250228,190200,75686110000,257500,257500,257500,257500,0
|
|
20250228,190100,75686110000,257500,257500,257500,257500,0
|
|
20250228,190000,75686110000,257500,257500,257500,257500,0
|
|
20250228,185900,75686110000,257500,257500,257500,257500,0
|
|
20250228,185800,75686110000,257500,257500,257500,257500,45264
|
|
20250228,185700,75686110000,257500,257500,257500,257500,0
|
|
20250228,185600,75686110000,257500,257500,257500,257500,0
|
|
20250228,185500,75686110000,257500,257500,257500,257500,0
|
|
20250228,185400,75686110000,257500,257500,257500,257500,0
|
|
20250228,185300,75686110000,257500,257500,257500,257500,0
|
|
20250228,185200,75686110000,257500,257500,257500,257500,0
|
|
20250228,185100,75686110000,257500,257500,257500,257500,0
|
|
20250228,185000,75686110000,257500,257500,257500,257500,0
|
|
20250228,184900,75686110000,257500,257500,257500,257500,0
|
|
20250228,184800,75686110000,257500,257500,257500,257500,0
|
|
20250228,184700,75686110000,257500,257500,257500,257500,0
|
|
20250228,184600,75686110000,257500,257500,257500,257500,0
|
|
20250228,184500,75686110000,257500,257500,257500,257500,0
|
|
20250228,184400,75686110000,257500,257500,257500,257500,0
|
|
20250228,184300,75686110000,257500,257500,257500,257500,0
|
|
20250228,184200,75686110000,257500,257500,257500,257500,0
|
|
20250228,184100,75686110000,257500,257500,257500,257500,0
|
|
20250228,184000,75686110000,257500,257500,257500,257500,0
|
|
20250228,183900,75686110000,257500,257500,257500,257500,0
|
|
20250228,183800,75686110000,257500,257500,257500,257500,0
|
|
20250228,183700,75686110000,257500,257500,257500,257500,0
|
|
20250228,183600,75686110000,257500,257500,257500,257500,0
|
|
20250228,183500,75686110000,257500,257500,257500,257500,0
|
|
20250228,183400,75686110000,257500,257500,257500,257500,0
|
|
20250228,183300,75686110000,257500,257500,257500,257500,0
|
|
20250228,183200,75686110000,257500,257500,257500,257500,0
|
|
20250228,183100,75686110000,257500,257500,257500,257500,0
|
|
20250228,183000,75686110000,257500,257500,257500,257500,0
|
|
20250228,182900,75686110000,257500,257500,257500,257500,0
|
|
20250228,182800,75686110000,257500,257500,257500,257500,45264
|
|
20250228,182700,75686110000,257500,257500,257500,257500,0
|
|
20250228,182600,75686110000,257500,257500,257500,257500,0
|
|
20250228,182500,75686110000,257500,257500,257500,257500,0
|
|
20250228,182400,75686110000,257500,257500,257500,257500,0
|
|
20250228,182300,75686110000,257500,257500,257500,257500,0
|
|
20250228,182200,75686110000,257500,257500,257500,257500,0
|
|
20250228,182100,75686110000,257500,257500,257500,257500,0
|
|
20250228,182000,75686110000,257500,257500,257500,257500,0
|
|
20250228,181900,75686110000,257500,257500,257500,257500,0
|
|
20250228,181800,75686110000,257500,257500,257500,257500,0
|
|
20250228,181700,75686110000,257500,257500,257500,257500,0
|
|
20250228,181600,75686110000,257500,257500,257500,257500,0
|
|
20250228,181500,75686110000,257500,257500,257500,257500,0
|
|
20250228,181400,75686110000,257500,257500,257500,257500,0
|
|
20250228,181300,75686110000,257500,257500,257500,257500,0
|
|
20250228,181200,75686110000,257500,257500,257500,257500,0
|
|
20250228,181100,75686110000,257500,257500,257500,257500,0
|
|
20250228,181000,75686110000,257500,257500,257500,257500,0
|
|
20250228,180900,75686110000,257500,257500,257500,257500,0
|
|
20250228,180800,75686110000,257500,257500,257500,257500,0
|
|
20250228,180700,75686110000,257500,257500,257500,257500,0
|
|
20250228,180600,75686110000,257500,257500,257500,257500,0
|
|
20250228,180500,75686110000,257500,257500,257500,257500,0
|
|
20250228,180400,75686110000,257500,257500,257500,257500,0
|
|
20250228,180300,75686110000,257500,257500,257500,257500,0
|
|
20250228,180200,75686110000,257500,257500,257500,257500,0
|
|
20250228,180100,75686110000,257500,257500,257500,257500,0
|
|
20250228,180000,75686110000,257500,257500,257500,257500,0
|
|
20250228,175900,75686110000,257500,257500,257500,257500,0
|
|
20250228,175800,75686110000,257500,257500,257500,257500,45264
|
|
20250228,175700,75686110000,257500,257500,257500,257500,0
|
|
20250228,175600,75686110000,257500,257500,257500,257500,0
|
|
20250228,175500,75686110000,257500,257500,257500,257500,0
|
|
20250228,175400,75686110000,257500,257500,257500,257500,0
|
|
20250228,175300,75686110000,257500,257500,257500,257500,0
|
|
20250228,175200,75686110000,257500,257500,257500,257500,0
|
|
20250228,175100,75686110000,257500,257500,257500,257500,0
|
|
20250228,175000,75686110000,257500,257500,257500,257500,0
|
|
20250228,174900,75686110000,257500,257500,257500,257500,0
|
|
20250228,174800,75686110000,257500,257500,257500,257500,0
|
|
20250228,174700,75686110000,257500,257500,257500,257500,0
|
|
20250228,174600,75686110000,257500,257500,257500,257500,0
|
|
20250228,174500,75686110000,257500,257500,257500,257500,0
|
|
20250228,174400,75686110000,257500,257500,257500,257500,0
|
|
20250228,174300,75686110000,257500,257500,257500,257500,0
|
|
20250228,174200,75686110000,257500,257500,257500,257500,0
|
|
20250228,174100,75686110000,257500,257500,257500,257500,0
|
|
20250228,174000,75686110000,257500,257500,257500,257500,0
|
|
20250228,173900,75686110000,257500,257500,257500,257500,0
|
|
20250228,173800,75686110000,257500,257500,257500,257500,0
|
|
20250228,173700,75686110000,257500,257500,257500,257500,0
|
|
20250228,173600,75686110000,257500,257500,257500,257500,0
|
|
20250228,173500,75686110000,257500,257500,257500,257500,0
|
|
20250228,173400,75686110000,257500,257500,257500,257500,0
|
|
20250228,173300,75686110000,257500,257500,257500,257500,0
|
|
20250228,173200,75686110000,257500,257500,257500,257500,0
|
|
20250228,173100,75686110000,257500,257500,257500,257500,0
|
|
20250228,173000,75686110000,257500,257500,257500,257500,0
|
|
20250228,172900,75686110000,257500,257500,257500,257500,0
|
|
20250228,172800,75686110000,257500,257500,257500,257500,45264
|
|
20250228,172700,75686110000,257500,257500,257500,257500,0
|
|
20250228,172600,75686110000,257500,257500,257500,257500,0
|
|
20250228,172500,75686110000,257500,257500,257500,257500,0
|
|
20250228,172400,75686110000,257500,257500,257500,257500,0
|
|
20250228,172300,75686110000,257500,257500,257500,257500,0
|
|
20250228,172200,75686110000,257500,257500,257500,257500,0
|
|
20250228,172100,75686110000,257500,257500,257500,257500,0
|
|
20250228,172000,75686110000,257500,257500,257500,257500,0
|
|
20250228,171900,75686110000,257500,257500,257500,257500,0
|
|
20250228,171800,75686110000,257500,257500,257500,257500,0
|
|
20250228,171700,75686110000,257500,257500,257500,257500,0
|
|
20250228,171600,75686110000,257500,257500,257500,257500,0
|
|
20250228,171500,75686110000,257500,257500,257500,257500,0
|
|
20250228,171400,75686110000,257500,257500,257500,257500,0
|
|
20250228,171300,75686110000,257500,257500,257500,257500,0
|
|
20250228,171200,75686110000,257500,257500,257500,257500,0
|
|
20250228,171100,75686110000,257500,257500,257500,257500,0
|
|
20250228,171000,75686110000,257500,257500,257500,257500,0
|
|
20250228,170900,75686110000,257500,257500,257500,257500,0
|
|
20250228,170800,75686110000,257500,257500,257500,257500,0
|
|
20250228,170700,75686110000,257500,257500,257500,257500,0
|
|
20250228,170600,75686110000,257500,257500,257500,257500,0
|
|
20250228,170500,75686110000,257500,257500,257500,257500,0
|
|
20250228,170400,75686110000,257500,257500,257500,257500,0
|
|
20250228,170300,75686110000,257500,257500,257500,257500,0
|
|
20250228,170200,75686110000,257500,257500,257500,257500,0
|
|
20250228,170100,75686110000,257500,257500,257500,257500,0
|
|
20250228,170000,75686110000,257500,257500,257500,257500,0
|
|
20250228,165900,75686110000,257500,257500,257500,257500,0
|
|
20250228,165800,75686110000,257500,257500,257500,257500,45264
|
|
20250228,165700,75686110000,257500,257500,257500,257500,0
|
|
20250228,165600,75686110000,257500,257500,257500,257500,0
|
|
20250228,165500,75686110000,257500,257500,257500,257500,0
|
|
20250228,165400,75686110000,257500,257500,257500,257500,0
|
|
20250228,165300,75686110000,257500,257500,257500,257500,0
|
|
20250228,165200,75686110000,257500,257500,257500,257500,0
|
|
20250228,165100,75686110000,257500,257500,257500,257500,0
|
|
20250228,165000,75686110000,257500,257500,257500,257500,0
|
|
20250228,164900,75686110000,257500,257500,257500,257500,0
|
|
20250228,164800,75686110000,257500,257500,257500,257500,0
|
|
20250228,164700,75686110000,257500,257500,257500,257500,0
|
|
20250228,164600,75686110000,257500,257500,257500,257500,0
|
|
20250228,164500,75686110000,257500,257500,257500,257500,0
|
|
20250228,164400,75686110000,257500,257500,257500,257500,0
|
|
20250228,164300,75686110000,257500,257500,257500,257500,0
|
|
20250228,164200,75686110000,257500,257500,257500,257500,0
|
|
20250228,164100,75686110000,257500,257500,257500,257500,0
|
|
20250228,164000,75686110000,257500,257500,257500,257500,0
|
|
20250228,163900,75686110000,257500,257500,257500,257500,0
|
|
20250228,163800,75686110000,257500,257500,257500,257500,0
|
|
20250228,163700,75686110000,257500,257500,257500,257500,0
|
|
20250228,163600,75686110000,257500,257500,257500,257500,0
|
|
20250228,163500,75686110000,257500,257500,257500,257500,0
|
|
20250228,163400,75686110000,257500,257500,257500,257500,0
|
|
20250228,163300,75686110000,257500,257500,257500,257500,0
|
|
20250228,163200,75686110000,257500,257500,257500,257500,0
|
|
20250228,163100,75686110000,257500,257500,257500,257500,0
|
|
20250228,163000,75686110000,257500,257500,257500,257500,0
|
|
20250228,162900,75686110000,257500,257500,257500,257500,0
|
|
20250228,162800,75686110000,257500,257500,257500,257500,45264
|
|
20250228,162700,75686110000,257500,257500,257500,257500,0
|
|
20250228,162600,75686110000,257500,257500,257500,257500,0
|
|
20250228,162500,75686110000,257500,257500,257500,257500,0
|
|
20250228,162400,75686110000,257500,257500,257500,257500,0
|
|
20250228,162300,75686110000,257500,257500,257500,257500,0
|
|
20250228,162200,75686110000,257500,257500,257500,257500,0
|
|
20250228,162100,75686110000,257500,257500,257500,257500,0
|
|
20250228,162000,75686110000,257500,257500,257500,257500,0
|
|
20250228,161900,75686110000,257500,257500,257500,257500,0
|
|
20250228,161800,75686110000,257500,257500,257500,257500,0
|
|
20250228,161700,75686110000,257500,257500,257500,257500,0
|
|
20250228,161600,75686110000,257500,257500,257500,257500,0
|
|
20250228,161500,75686110000,257500,257500,257500,257500,0
|
|
20250228,161400,75686110000,257500,257500,257500,257500,0
|
|
20250228,161300,75686110000,257500,257500,257500,257500,0
|
|
20250228,161200,75686110000,257500,257500,257500,257500,0
|
|
20250228,161100,75686110000,257500,257500,257500,257500,0
|
|
20250228,161000,75686110000,257500,257500,257500,257500,0
|
|
20250228,160900,75686110000,257500,257500,257500,257500,0
|
|
20250228,160800,75686110000,257500,257500,257500,257500,0
|
|
20250228,160700,75686110000,257500,257500,257500,257500,0
|
|
20250228,160600,75686110000,257500,257500,257500,257500,0
|
|
20250228,160500,75686110000,257500,257500,257500,257500,0
|
|
20250228,160400,75686110000,257500,257500,257500,257500,0
|
|
20250228,160300,75686110000,257500,257500,257500,257500,0
|
|
20250228,160200,75686110000,257500,257500,257500,257500,0
|
|
20250228,160100,75686110000,257500,257500,257500,257500,0
|
|
20250228,160000,75686110000,257500,257500,257500,257500,0
|
|
20250228,155900,75686110000,257500,257500,257500,257500,0
|
|
20250228,155800,75686110000,257500,257500,257500,257500,45264
|
|
20250228,155700,75686110000,257500,257500,257500,257500,0
|
|
20250228,155600,75686110000,257500,257500,257500,257500,0
|
|
20250228,155500,75686110000,257500,257500,257500,257500,0
|
|
20250228,155400,75686110000,257500,257500,257500,257500,0
|
|
20250228,155300,75686110000,257500,257500,257500,257500,0
|
|
20250228,155200,75686110000,257500,257500,257500,257500,0
|
|
20250228,155100,75686110000,257500,257500,257500,257500,0
|
|
20250228,155000,75686110000,257500,257500,257500,257500,0
|
|
20250228,154900,75686110000,257500,257500,257500,257500,0
|
|
20250228,154800,75686110000,257500,257500,257500,257500,0
|
|
20250228,154700,75686110000,257500,257500,257500,257500,0
|
|
20250228,154600,75686110000,257500,257500,257500,257500,0
|
|
20250228,154500,75686110000,257500,257500,257500,257500,0
|
|
20250228,154400,75686110000,257500,257500,257500,257500,0
|
|
20250228,154300,75686110000,257500,257500,257500,257500,0
|
|
20250228,154200,75686110000,257500,257500,257500,257500,0
|
|
20250228,154100,75686110000,257500,257500,257500,257500,0
|
|
20250228,154000,75686110000,257500,257500,257500,257500,0
|
|
20250228,153900,75686110000,257500,257500,257500,257500,0
|
|
20250228,153800,75686110000,257500,257500,257500,257500,0
|
|
20250228,153700,75686110000,257500,257500,257500,257500,0
|
|
20250228,153600,75686110000,257500,257500,257500,257500,0
|
|
20250228,153500,75686110000,257500,257500,257500,257500,0
|
|
20250228,153400,75686110000,257500,257500,257500,257500,0
|
|
20250228,153300,75686110000,257500,257500,257500,257500,0
|
|
20250228,153200,75686110000,257500,257500,257500,257500,0
|
|
20250228,153100,75686110000,257500,257500,257500,257500,0
|
|
20250228,153000,75686110000,257500,257500,257500,257500,45264
|
|
20250228,152900,64030630000,255000,255000,255000,255000,0
|
|
20250228,152800,64030630000,255000,255000,255000,255000,0
|
|
20250228,152700,64030630000,255000,255000,255000,255000,0
|
|
20250228,152600,64030630000,255000,255000,255000,255000,0
|
|
20250228,152500,64030630000,255000,255000,255000,255000,0
|
|
20250228,152400,64030630000,255000,255000,255000,255000,0
|
|
20250228,152300,64030630000,255000,255000,255000,255000,0
|
|
20250228,152200,64030630000,255000,255000,255000,255000,0
|
|
20250228,152100,64030630000,255000,255000,255000,255000,0
|
|
20250228,152000,64030630000,255000,255000,255000,255000,0
|
|
20250228,151900,64030630000,255000,254500,255000,254000,414
|
|
20250228,151800,63925203000,254500,254500,254500,254000,508
|
|
20250228,151700,63796012500,254000,254000,254500,254000,421
|
|
20250228,151600,63688940500,254000,254000,254500,254000,363
|
|
20250228,151500,63596606500,254500,254000,254500,254000,252
|
|
20250228,151400,63532542500,254500,254500,254500,254000,474
|
|
20250228,151300,63411960000,254500,254000,254500,254000,471
|
|
20250228,151200,63292198000,254000,254500,254500,254000,498
|
|
20250228,151100,63165637500,254500,254500,255000,254000,1053
|
|
20250228,151000,62897603500,254500,254500,255000,254000,766
|
|
20250228,150900,62702797500,254500,254000,254500,254000,681
|
|
20250228,150800,62529663000,254500,254000,254500,254000,549
|
|
20250228,150700,62390016000,254500,254000,254500,253500,2053
|
|
20250228,150600,61868561500,254000,254000,254000,253500,443
|
|
20250228,150500,61756069000,253500,253500,254000,253500,358
|
|
20250228,150400,61665207000,254000,254000,254000,253500,683
|
|
20250228,150300,61491822000,254000,254000,254000,253500,380
|
|
20250228,150200,61395365000,254000,253500,254000,253500,491
|
|
20250228,150100,61270760500,254000,253500,254000,253500,731
|
|
20250228,150000,61085245000,253500,254000,254000,253500,480
|
|
20250228,145900,60963434500,254000,254000,254000,253500,397
|
|
20250228,145800,60862690000,254000,253500,254000,253500,553
|
|
20250228,145700,60722380000,253500,253500,254000,253500,271
|
|
20250228,145600,60653617000,254000,253500,254000,253500,639
|
|
20250228,145500,60491532000,254000,254000,254500,253500,605
|
|
20250228,145400,60337948500,254000,254000,254500,253500,865
|
|
20250228,145300,60118476000,254000,254000,254500,253500,565
|
|
20250228,145200,59974941000,254000,254500,254500,253500,575
|
|
20250228,145100,59828773500,254500,254500,254500,253500,689
|
|
20250228,145000,59653694500,254000,253500,254500,253500,358
|
|
20250228,144900,59562794500,253500,254000,254500,253500,510
|
|
20250228,144800,59433261000,254500,254000,255000,253500,889
|
|
20250228,144700,59207431500,253500,254500,254500,253500,588
|
|
20250228,144600,59058083500,254500,254000,254500,253500,506
|
|
20250228,144500,58929626500,254500,254000,254500,253500,470
|
|
20250228,144400,58810356000,254500,253500,254500,253500,644
|
|
20250228,144300,58646868500,254000,253500,254000,253500,848
|
|
20250228,144200,58431816000,254000,254000,254000,253500,473
|
|
20250228,144100,58311800500,254000,254000,254500,253500,763
|
|
20250228,144000,58118044500,254000,254000,254500,253500,855
|
|
20250228,143900,57900918000,254000,253500,254000,253000,910
|
|
20250228,143800,57670125500,253500,253500,253500,253000,387
|
|
20250228,143700,57572129000,253500,253500,253500,253000,525
|
|
20250228,143600,57439182000,253500,253000,253500,253000,1073
|
|
20250228,143500,57167536000,253500,253500,254000,253000,405
|
|
20250228,143400,57064883000,253500,253000,254000,253000,770
|
|
20250228,143300,56869731500,253500,253500,253500,253000,417
|
|
20250228,143200,56764124500,253500,253500,254000,253500,1102
|
|
20250228,143100,56484686000,253500,254500,254500,253500,588
|
|
20250228,143000,56335541500,254500,254000,254500,254000,317
|
|
20250228,142900,56254987000,254000,254000,254500,253500,596
|
|
20250228,142800,56103589000,254000,254000,254000,253500,548
|
|
20250228,142700,55964619000,254000,253500,254000,253500,276
|
|
20250228,142600,55894587500,254000,253500,254000,253500,415
|
|
20250228,142500,55789277500,254000,254000,254000,253500,355
|
|
20250228,142400,55699224000,254000,254000,254500,253500,537
|
|
20250228,142300,55562826000,254000,254000,255000,253500,539
|
|
20250228,142200,55425916000,254000,253500,254500,253500,705
|
|
20250228,142100,55246889500,253500,253500,254000,253500,340
|
|
20250228,142000,55160644000,254000,253500,254000,253500,523
|
|
20250228,141900,55027923500,254000,254000,254000,253500,447
|
|
20250228,141800,54914502000,254000,254000,254500,253500,371
|
|
20250228,141700,54820281000,254500,254500,254500,254000,269
|
|
20250228,141600,54751907000,254000,254500,254500,254000,922
|
|
20250228,141500,54517640500,254500,254000,254500,254000,440
|
|
20250228,141400,54405778500,254500,254000,254500,254000,398
|
|
20250228,141300,54304591000,254000,254500,254500,254000,349
|
|
20250228,141200,54215918000,254000,254500,254500,254000,310
|
|
20250228,141100,54137088500,254000,254000,254500,254000,505
|
|
20250228,141000,54008701000,254500,254500,254500,254000,482
|
|
20250228,140900,53886148500,254500,254000,254500,254000,309
|
|
20250228,140800,53807600000,254000,254500,255000,254000,634
|
|
20250228,140700,53646409000,254500,254500,255000,254500,391
|
|
20250228,140600,53546834500,254500,254500,255000,254500,629
|
|
20250228,140500,53386722000,254500,254500,255000,254500,540
|
|
20250228,140400,53249183500,254500,254500,255000,254500,455
|
|
20250228,140300,53133310000,255000,254500,255000,254500,718
|
|
20250228,140200,52950552000,255000,255000,255000,254500,547
|
|
20250228,140100,52811283500,255000,254500,255000,254500,585
|
|
20250228,140000,52662233000,254500,255000,255000,254500,334
|
|
20250228,135900,52577167000,254500,255000,255000,254500,296
|
|
20250228,135800,52501804000,254500,255000,255500,254500,433
|
|
20250228,135700,52391449500,255000,255500,255500,255000,469
|
|
20250228,135600,52271748500,255000,255500,255500,255000,473
|
|
20250228,135500,52151093500,255000,255500,255500,255000,354
|
|
20250228,135400,52060783500,255500,255000,255500,255000,328
|
|
20250228,135300,51977054000,255500,255500,255500,255000,405
|
|
20250228,135200,51873709500,255500,255500,255500,255000,370
|
|
20250228,135100,51779272000,255000,255000,255500,254500,515
|
|
20250228,135000,51647996000,255000,254500,255000,254500,391
|
|
20250228,134900,51548419000,255000,255000,255000,254500,394
|
|
20250228,134800,51448030500,254500,255000,255000,254500,396
|
|
20250228,134700,51347142000,254500,255000,255000,254500,320
|
|
20250228,134600,51265651000,254500,254500,255000,254500,418
|
|
20250228,134500,51159191500,255000,254500,255000,254500,433
|
|
20250228,134400,51048866500,254500,254500,255000,254500,815
|
|
20250228,134300,50841194000,255000,255000,255000,254500,256
|
|
20250228,134200,50776003000,255000,255000,255000,254500,406
|
|
20250228,134100,50672617000,255000,254500,255000,254500,261
|
|
20250228,134000,50606154500,254500,254500,255000,254500,308
|
|
20250228,133900,50527705500,255000,254500,255000,254500,313
|
|
20250228,133800,50448020500,254000,254500,254500,254000,474
|
|
20250228,133700,50327486500,254500,254500,254500,254000,345
|
|
20250228,133600,50239824000,254500,254000,254500,254000,1262
|
|
20250228,133500,49919247500,254000,254500,254500,254000,392
|
|
20250228,133400,49819561000,254500,254500,254500,254000,448
|
|
20250228,133300,49705664000,254000,254500,254500,254000,371
|
|
20250228,133200,49611327500,254000,255000,255000,254000,522
|
|
20250228,133100,49478443000,254500,254500,255000,254500,209
|
|
20250228,133000,49425203000,254500,255000,255000,254500,304
|
|
20250228,132900,49347772000,254500,254500,255000,254500,475
|
|
20250228,132800,49226714500,254500,255000,255000,254500,383
|
|
20250228,132700,49129197000,254500,255500,255500,254500,583
|
|
20250228,132600,48980591500,255000,255000,255500,254500,724
|
|
20250228,132500,48796183500,255000,255500,255500,254500,543
|
|
20250228,132400,48657773500,255000,255000,255500,254500,564
|
|
20250228,132300,48514056000,254500,254500,255000,254500,295
|
|
20250228,132200,48438918000,254500,254500,255000,253500,536
|
|
20250228,132100,48302395000,254500,253500,255000,253500,466
|
|
20250228,132000,48183943000,253000,253500,254000,253000,1036
|
|
20250228,131900,47921184500,254000,254000,254000,253500,524
|
|
20250228,131800,47788292500,253500,254000,254000,253000,1644
|
|
20250228,131700,47371499500,253500,254500,254500,253500,1283
|
|
20250228,131600,47045883500,254000,254000,254500,254000,843
|
|
20250228,131500,46831739000,254000,254000,254500,254000,1163
|
|
20250228,131400,46536309000,254500,254000,254500,254000,538
|
|
20250228,131300,46399467500,254500,254000,254500,254000,465
|
|
20250228,131200,46281305500,254000,254000,254500,254000,1073
|
|
20250228,131100,46008724500,254000,254000,254500,254000,512
|
|
20250228,131000,45878586000,254000,254000,254500,254000,455
|
|
20250228,130900,45763000500,254500,255000,255000,254000,1569
|
|
20250228,130800,45363832500,255000,255000,255000,254500,291
|
|
20250228,130700,45289736000,255000,255000,255000,254500,320
|
|
20250228,130600,45208224500,255000,255000,255000,254500,367
|
|
20250228,130500,45114755000,254500,254500,255000,254500,237
|
|
20250228,130400,45054418500,254500,255000,255000,254500,291
|
|
20250228,130300,44980334000,254500,254500,255000,254500,309
|
|
20250228,130200,44901639500,254500,255000,255500,254500,934
|
|
20250228,130100,44663505000,255000,255500,255500,255000,341
|
|
20250228,130000,44576530000,255000,255500,255500,255000,571
|
|
20250228,125900,44430909000,255000,255500,255500,255000,276
|
|
20250228,125800,44360500500,255000,255500,255500,255000,338
|
|
20250228,125700,44274267500,255000,255000,255500,255000,119
|
|
20250228,125600,44243889500,255500,255500,255500,255000,324
|
|
20250228,125500,44161234000,255500,255000,255500,255000,692
|
|
20250228,125400,43984721000,255000,255500,255500,255000,247
|
|
20250228,125300,43921671000,255500,255500,255500,255000,2449
|
|
20250228,125200,43297112500,255500,255000,255500,255000,744
|
|
20250228,125100,43107364500,255000,255000,255500,255000,369
|
|
20250228,125000,43013172500,255500,255000,255500,255000,580
|
|
20250228,124900,42865198500,255000,255500,256000,255000,420
|
|
20250228,124800,42757900500,255500,255500,256000,255500,246
|
|
20250228,124700,42695034000,256000,255500,256000,255500,1085
|
|
20250228,124600,42417504500,255500,255500,256000,255500,1306
|
|
20250228,124500,42083806500,255500,256000,256000,255500,108
|
|
20250228,124400,42056173500,256000,256000,256000,255500,448
|
|
20250228,124300,41941580500,255500,256000,256000,255500,252
|
|
20250228,124200,41877128500,256000,256500,256500,256000,272
|
|
20250228,124100,41807477000,256500,256500,256500,256000,214
|
|
20250228,124000,41752679500,256500,256000,256500,255500,647
|
|
20250228,123900,41587086500,256000,255500,256000,255500,770
|
|
20250228,123800,41390330000,256000,256500,256500,255500,209
|
|
20250228,123700,41336846000,256000,255500,256500,255500,327
|
|
20250228,123600,41253087500,256000,256500,256500,255500,196
|
|
20250228,123500,41202928000,255500,256000,256500,255500,1142
|
|
20250228,123400,40910595000,255500,255500,256000,255500,224
|
|
20250228,123300,40853344000,255500,255500,256000,255500,941
|
|
20250228,123200,40612785500,255500,255500,256000,255500,1308
|
|
20250228,123100,40278579500,255500,256000,256000,255500,105
|
|
20250228,123000,40251733500,255500,255500,256000,255500,907
|
|
20250228,122900,40019956500,256000,256000,256000,255500,371
|
|
20250228,122800,39925064000,256000,255500,256000,255500,146
|
|
20250228,122700,39887745000,255500,255500,256000,255500,395
|
|
20250228,122600,39786800000,255500,256000,256000,255500,334
|
|
20250228,122500,39701421000,255500,255500,256000,255500,945
|
|
20250228,122400,39459942500,255500,256000,256500,255500,322
|
|
20250228,122300,39377504500,256500,256000,256500,255500,515
|
|
20250228,122200,39245623500,256000,255500,256500,255500,686
|
|
20250228,122100,39069940000,255500,256000,256500,255500,314
|
|
20250228,122000,38989606000,256000,256500,256500,256000,153
|
|
20250228,121900,38950423000,256500,256500,256500,256000,313
|
|
20250228,121800,38870260000,256500,256500,256500,256000,1247
|
|
20250228,121700,38550798000,256500,256500,256500,256000,111
|
|
20250228,121600,38522368500,256000,256000,256500,255500,733
|
|
20250228,121500,38334704500,256500,256000,256500,256000,1736
|
|
20250228,121400,37890254500,256500,256500,256500,256000,256
|
|
20250228,121300,37824697000,256000,256000,256500,256000,182
|
|
20250228,121200,37778032500,256000,256500,256500,256000,413
|
|
20250228,121100,37672282500,256000,256000,256500,256000,285
|
|
20250228,121000,37599280000,256500,256000,256500,256000,468
|
|
20250228,120900,37479440000,256500,256000,256500,256000,221
|
|
20250228,120800,37422848500,256500,256500,256500,256000,203
|
|
20250228,120700,37370835500,256000,256500,256500,256000,408
|
|
20250228,120600,37266353000,256000,256500,256500,256000,205
|
|
20250228,120500,37213851500,256000,256000,256500,256000,190
|
|
20250228,120400,37165199000,256500,256000,256500,256000,277
|
|
20250228,120300,37094227500,256000,256500,256500,256000,850
|
|
20250228,120200,36876240000,257000,257000,257000,256500,256
|
|
20250228,120100,36810564500,257000,257000,257000,256500,145
|
|
20250228,120000,36773349500,256500,257000,257000,256500,231
|
|
20250228,115900,36714048000,256500,257000,257000,256500,16
|
|
20250228,115800,36709937500,257000,257000,257000,256500,158
|
|
20250228,115700,36669385000,257000,256500,257000,256500,408
|
|
20250228,115600,36564659500,257000,256500,257000,256500,378
|
|
20250228,115500,36467686500,257000,256500,257000,256500,93
|
|
20250228,115400,36443815500,256500,256500,257000,256000,785
|
|
20250228,115300,36242439000,256500,256500,256500,256000,191
|
|
20250228,115200,36193496000,256000,256000,256500,256000,241
|
|
20250228,115100,36131782500,256000,257000,257000,256000,445
|
|
20250228,115000,36017824500,256000,256500,257000,256000,428
|
|
20250228,114900,35908086500,256500,256500,257000,256000,798
|
|
20250228,114800,35703506500,256500,256500,257000,256500,562
|
|
20250228,114700,35559333500,257000,257000,257000,256500,161
|
|
20250228,114600,35518016000,257000,256500,257000,256500,201
|
|
20250228,114500,35466424500,257000,257000,257000,256500,143
|
|
20250228,114400,35429720000,256500,256500,257000,256000,1189
|
|
20250228,114300,35124758000,256500,256500,257000,256500,2554
|
|
20250228,114200,34469604500,256500,257500,257500,256500,751
|
|
20250228,114100,34276705500,257000,257000,257500,257000,159
|
|
20250228,114000,34235821500,257000,257000,257500,257000,122
|
|
20250228,113900,34204436500,257500,257500,257500,257000,570
|
|
20250228,113800,34057920500,257500,257500,257500,257000,435
|
|
20250228,113700,33946066500,257000,257500,257500,257000,854
|
|
20250228,113600,33726513000,257500,258000,258000,257000,531
|
|
20250228,113500,33589714000,257500,257500,258000,257500,236
|
|
20250228,113400,33528902500,258000,257500,258000,257500,201
|
|
20250228,113300,33477128000,258000,257500,258000,257500,182
|
|
20250228,113200,33430247500,258000,257500,258000,257500,271
|
|
20250228,113100,33360436000,257500,258000,258000,257500,268
|
|
20250228,113000,33291386000,257500,257500,258000,257500,117
|
|
20250228,112900,33261235000,258000,258000,258000,257500,98
|
|
20250228,112800,33235987000,258000,257500,258000,257000,534
|
|
20250228,112700,33098532000,257000,257000,257500,257000,412
|
|
20250228,112600,32992635000,257000,258000,258000,257000,783
|
|
20250228,112500,32791007500,258000,257000,258000,257000,555
|
|
20250228,112400,32648139000,257500,257500,257500,257000,163
|
|
20250228,112300,32606194000,257000,257000,257500,257000,415
|
|
20250228,112200,32499396000,257500,258000,258000,257000,156
|
|
20250228,112100,32459250000,257500,258000,258000,257000,331
|
|
20250228,112000,32374011500,257500,257500,258000,257500,411
|
|
20250228,111900,32268125500,258000,257500,258000,257500,315
|
|
20250228,111800,32186997500,258000,257500,258000,257500,137
|
|
20250228,111700,32151704000,257500,257500,258000,257500,298
|
|
20250228,111600,32074905000,257500,258000,258000,257500,196
|
|
20250228,111500,32024417000,258000,258000,258000,257500,203
|
|
20250228,111400,31972107500,258000,258000,258000,257500,318
|
|
20250228,111300,31890209500,258000,257500,258000,257500,715
|
|
20250228,111200,31705820000,258000,258000,258000,257500,236
|
|
20250228,111100,31645024500,258000,257000,258000,256500,1111
|
|
20250228,111000,31359288500,257000,256500,257000,256500,205
|
|
20250228,110900,31306648000,256500,257000,257500,256500,520
|
|
20250228,110800,31173028000,257000,257000,257500,257000,433
|
|
20250228,110700,31061711500,257500,257000,257500,257000,985
|
|
20250228,110600,30808549000,257000,257000,257500,257000,940
|
|
20250228,110500,30566898000,257000,257500,257500,257000,344
|
|
20250228,110400,30478467500,257500,257000,257500,257000,417
|
|
20250228,110300,30371233000,257500,257000,257500,257000,219
|
|
20250228,110200,30314909000,257500,257500,257500,257000,565
|
|
20250228,110100,30169613500,257500,257500,257500,257000,579
|
|
20250228,110000,30020786500,257500,258000,258000,257000,1959
|
|
20250228,105900,29516401000,258000,258000,258000,257500,176
|
|
20250228,105800,29471053000,257500,257500,258000,257500,216
|
|
20250228,105700,29415395000,258000,258000,258000,257500,256
|
|
20250228,105600,29349448000,258000,258500,258500,257500,3648
|
|
20250228,105500,28408352500,258500,258500,258500,258000,178
|
|
20250228,105400,28362377500,258500,258500,258500,258000,207
|
|
20250228,105300,28308896500,258500,258000,258500,258000,176
|
|
20250228,105200,28263445000,258500,258500,258500,258000,324
|
|
20250228,105100,28179832000,258500,258000,258500,258000,649
|
|
20250228,105000,28012264500,258000,258000,258500,258000,859
|
|
20250228,104900,27790620000,258000,258500,258500,258000,154
|
|
20250228,104800,27750846000,258500,258000,258500,258000,341
|
|
20250228,104700,27662748000,258000,258500,258500,258000,292
|
|
20250228,104600,27587399000,258500,258000,258500,258000,209
|
|
20250228,104500,27533417500,258500,258500,258500,258000,330
|
|
20250228,104400,27448127000,258500,258500,259000,258000,759
|
|
20250228,104300,27251885000,259000,259000,259000,258500,200
|
|
20250228,104200,27200136500,259000,259000,259000,258500,267
|
|
20250228,104100,27131032000,259000,259000,259000,258500,160
|
|
20250228,104000,27089654500,259000,258500,259000,258000,277
|
|
20250228,103900,27018020000,258500,258000,258500,258000,246
|
|
20250228,103800,26954446000,258500,259000,259000,258000,559
|
|
20250228,103700,26809940000,259000,258500,259000,258000,1868
|
|
20250228,103600,26327040000,258500,258500,258500,258000,429
|
|
20250228,103500,26216305500,258000,258500,258500,258000,460
|
|
20250228,103400,26097456500,258000,258000,258500,258000,394
|
|
20250228,103300,25995665500,258000,258000,258500,258000,338
|
|
20250228,103200,25908375000,258000,258500,258500,258000,222
|
|
20250228,103100,25851087000,258500,259000,259000,258000,1298
|
|
20250228,103000,25515584000,259000,259000,259000,258500,211
|
|
20250228,102900,25460978500,259000,258500,259000,258500,950
|
|
20250228,102800,25215240000,258500,258500,259000,258500,299
|
|
20250228,102700,25137862500,259000,258500,259000,258500,207
|
|
20250228,102600,25084322500,259000,259000,259000,258500,265
|
|
20250228,102500,25015729000,259000,258500,259000,258500,414
|
|
20250228,102400,24908682000,259000,259000,259000,258500,152
|
|
20250228,102300,24869338000,259000,258500,259000,258500,700
|
|
20250228,102200,24688299500,258500,258500,259000,258500,864
|
|
20250228,102100,24464720000,259000,259000,259000,258500,90
|
|
20250228,102000,24441434000,258500,259000,259000,258500,134
|
|
20250228,101900,24406767500,259000,259500,259500,259000,1037
|
|
20250228,101800,24138113500,259500,259000,259500,259000,169
|
|
20250228,101700,24094313500,259000,259500,259500,259000,160
|
|
20250228,101600,24052851500,259500,259500,259500,259000,250
|
|
20250228,101500,23988006500,259500,258500,259500,258500,1271
|
|
20250228,101400,23658736000,258500,258500,259000,258500,213
|
|
20250228,101300,23603636500,259000,259000,259000,258500,564
|
|
20250228,101200,23457759000,259000,259500,259500,259000,1124
|
|
20250228,101100,23166632500,259500,259500,259500,259000,245
|
|
20250228,101000,23103079500,259500,259000,259500,259000,131
|
|
20250228,100900,23069104500,259500,259000,259500,258500,247
|
|
20250228,100800,23005099000,259000,258500,259000,258500,584
|
|
20250228,100700,22853856000,258500,259000,259000,258500,295
|
|
20250228,100600,22777509000,259000,259000,259000,258500,296
|
|
20250228,100500,22700925500,259000,259000,259000,258500,539
|
|
20250228,100400,22561359000,258500,259000,259000,258500,1409
|
|
20250228,100300,22197022500,259000,258500,259000,258500,137
|
|
20250228,100200,22161570500,258500,259000,259500,258500,257
|
|
20250228,100100,22095030000,259000,259000,259500,258500,750
|
|
20250228,100000,21900756500,259500,259500,259500,259000,682
|
|
20250228,095900,21724040500,259000,259000,259500,259000,1400
|
|
20250228,095800,21361375000,259000,259000,259000,258500,529
|
|
20250228,095700,21224564000,258500,259000,259000,258500,254
|
|
20250228,095600,21158824000,259000,259000,259000,258500,545
|
|
20250228,095500,21017739000,259000,259500,260000,258500,6294
|
|
20250228,095400,19385167500,260000,260000,260000,259500,489
|
|
20250228,095300,19258192000,260000,259500,260000,259500,577
|
|
20250228,095200,19108259000,260000,260000,260000,259500,596
|
|
20250228,095100,18953421500,259500,260000,260000,259500,443
|
|
20250228,095000,18838395500,260000,260000,260500,259500,1070
|
|
20250228,094900,18560367500,260000,260000,260500,260000,1489
|
|
20250228,094800,18173118000,260000,260000,260500,260000,655
|
|
20250228,094700,18002707000,260000,261000,261000,260000,3007
|
|
20250228,094600,17220008000,260500,260500,261000,260500,406
|
|
20250228,094500,17114102000,261000,260500,261000,260500,699
|
|
20250228,094400,16931889000,261000,261000,261500,260500,1686
|
|
20250228,094300,16491804000,261000,262500,262500,261000,1735
|
|
20250228,094200,16037814000,262500,262500,262500,262000,364
|
|
20250228,094100,15942279500,262500,262500,262500,262000,457
|
|
20250228,094000,15822402500,262500,262500,263000,262000,976
|
|
20250228,093900,15566181000,261500,263000,263000,261500,1350
|
|
20250228,093800,15212091000,263000,263000,263000,262500,587
|
|
20250228,093700,15057834500,262500,263000,263000,262500,1069
|
|
20250228,093600,14776708000,263000,262500,263000,262000,705
|
|
20250228,093500,14591553500,263000,261500,263000,261000,2802
|
|
20250228,093400,13857864500,261500,262000,262000,261000,1460
|
|
20250228,093300,13475980500,262000,262500,262500,261500,2184
|
|
20250228,093200,12903670500,262500,262500,262500,261500,671
|
|
20250228,093100,12727637500,262500,262500,262500,262000,1232
|
|
20250228,093000,12404692000,262500,262500,262500,262000,836
|
|
20250228,092900,12185381000,262500,262500,263000,262000,2016
|
|
20250228,092800,11655731000,262500,263000,263000,262000,1340
|
|
20250228,092700,11303926000,263000,262000,263000,261500,3631
|
|
20250228,092600,10351124500,262000,261000,262000,261000,1302
|
|
20250228,092500,10010577500,261000,261500,261500,261000,262
|
|
20250228,092400,9942088500,261500,261500,261500,261000,330
|
|
20250228,092300,9855802000,261500,261500,261500,261000,296
|
|
20250228,092200,9778462500,261000,260500,261000,260000,1352
|
|
20250228,092100,9426142000,261000,262000,262500,260500,2797
|
|
20250228,092000,8695300000,262000,262000,262500,261500,1659
|
|
20250228,091900,8260575500,262500,262000,262500,261500,930
|
|
20250228,091800,8016918500,262000,262000,262500,261500,1182
|
|
20250228,091700,7707138500,261500,261500,262000,261000,1119
|
|
20250228,091600,7414772500,261000,260000,262500,259500,3837
|
|
20250228,091500,6412662000,260000,259500,260000,259500,285
|
|
20250228,091400,6338576000,259500,260000,260000,259500,681
|
|
20250228,091300,6161574000,259500,260000,260000,259500,1642
|
|
20250228,091200,5734789500,260000,261000,261000,259500,2871
|
|
20250228,091100,4988111500,260500,261000,261500,260000,2918
|
|
20250228,091000,4227840500,261500,261000,261500,260500,1285
|
|
20250228,090900,3892146500,261000,260000,261000,260000,1217
|
|
20250228,090800,3575071500,260500,260000,260500,260000,598
|
|
20250228,090700,3419519500,260000,261000,261000,260000,2690
|
|
20250228,090600,2717961000,261000,261500,262000,261000,704
|
|
20250228,090500,2533797000,262000,261000,262000,260500,2007
|
|
20250228,090400,2009475500,261000,261500,262000,260500,946
|
|
20250228,090300,1762474500,261500,261000,261500,260500,1151
|
|
20250228,090200,1461893000,261000,260000,261000,260000,731
|
|
20250228,090100,1271523000,260000,260000,260500,259000,983
|
|
20250228,090000,1016131000,260500,258500,260500,258000,3864
|