777 lines
42 KiB
CSV
777 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,215400,12681582900,21350,21350,21350,21350,9854
|
|
20250228,215300,12681582900,21350,21350,21350,21350,0
|
|
20250228,215200,12681582900,21350,21350,21350,21350,0
|
|
20250228,215100,12681582900,21350,21350,21350,21350,0
|
|
20250228,215000,12681582900,21350,21350,21350,21350,0
|
|
20250228,214900,12681582900,21350,21350,21350,21350,0
|
|
20250228,214800,12681582900,21350,21350,21350,21350,0
|
|
20250228,214700,12681582900,21350,21350,21350,21350,0
|
|
20250228,214600,12681582900,21350,21350,21350,21350,0
|
|
20250228,214500,12681582900,21350,21350,21350,21350,0
|
|
20250228,214400,12681582900,21350,21350,21350,21350,0
|
|
20250228,214300,12681582900,21350,21350,21350,21350,0
|
|
20250228,214200,12681582900,21350,21350,21350,21350,0
|
|
20250228,214100,12681582900,21350,21350,21350,21350,0
|
|
20250228,214000,12681582900,21350,21350,21350,21350,0
|
|
20250228,213900,12681582900,21350,21350,21350,21350,0
|
|
20250228,213800,12681582900,21350,21350,21350,21350,0
|
|
20250228,213700,12681582900,21350,21350,21350,21350,0
|
|
20250228,213600,12681582900,21350,21350,21350,21350,0
|
|
20250228,213500,12681582900,21350,21350,21350,21350,0
|
|
20250228,213400,12681582900,21350,21350,21350,21350,0
|
|
20250228,213300,12681582900,21350,21350,21350,21350,0
|
|
20250228,213200,12681582900,21350,21350,21350,21350,0
|
|
20250228,213100,12681582900,21350,21350,21350,21350,0
|
|
20250228,213000,12681582900,21350,21350,21350,21350,0
|
|
20250228,212900,12681582900,21350,21350,21350,21350,0
|
|
20250228,212800,12681582900,21350,21350,21350,21350,0
|
|
20250228,212700,12681582900,21350,21350,21350,21350,0
|
|
20250228,212600,12681582900,21350,21350,21350,21350,0
|
|
20250228,212500,12681582900,21350,21350,21350,21350,0
|
|
20250228,212400,12681582900,21350,21350,21350,21350,9854
|
|
20250228,212300,12681582900,21350,21350,21350,21350,0
|
|
20250228,212200,12681582900,21350,21350,21350,21350,0
|
|
20250228,212100,12681582900,21350,21350,21350,21350,0
|
|
20250228,212000,12681582900,21350,21350,21350,21350,0
|
|
20250228,211900,12681582900,21350,21350,21350,21350,0
|
|
20250228,211800,12681582900,21350,21350,21350,21350,0
|
|
20250228,211700,12681582900,21350,21350,21350,21350,0
|
|
20250228,211600,12681582900,21350,21350,21350,21350,0
|
|
20250228,211500,12681582900,21350,21350,21350,21350,0
|
|
20250228,211400,12681582900,21350,21350,21350,21350,0
|
|
20250228,211300,12681582900,21350,21350,21350,21350,0
|
|
20250228,211200,12681582900,21350,21350,21350,21350,0
|
|
20250228,211100,12681582900,21350,21350,21350,21350,0
|
|
20250228,211000,12681582900,21350,21350,21350,21350,0
|
|
20250228,210900,12681582900,21350,21350,21350,21350,0
|
|
20250228,210800,12681582900,21350,21350,21350,21350,0
|
|
20250228,210700,12681582900,21350,21350,21350,21350,0
|
|
20250228,210600,12681582900,21350,21350,21350,21350,0
|
|
20250228,210500,12681582900,21350,21350,21350,21350,0
|
|
20250228,210400,12681582900,21350,21350,21350,21350,0
|
|
20250228,210300,12681582900,21350,21350,21350,21350,0
|
|
20250228,210200,12681582900,21350,21350,21350,21350,0
|
|
20250228,210100,12681582900,21350,21350,21350,21350,0
|
|
20250228,210000,12681582900,21350,21350,21350,21350,0
|
|
20250228,205900,12681582900,21350,21350,21350,21350,0
|
|
20250228,205800,12681582900,21350,21350,21350,21350,0
|
|
20250228,205700,12681582900,21350,21350,21350,21350,0
|
|
20250228,205600,12681582900,21350,21350,21350,21350,0
|
|
20250228,205500,12681582900,21350,21350,21350,21350,0
|
|
20250228,205400,12681582900,21350,21350,21350,21350,9854
|
|
20250228,205300,12681582900,21350,21350,21350,21350,0
|
|
20250228,205200,12681582900,21350,21350,21350,21350,0
|
|
20250228,205100,12681582900,21350,21350,21350,21350,0
|
|
20250228,205000,12681582900,21350,21350,21350,21350,0
|
|
20250228,204900,12681582900,21350,21350,21350,21350,0
|
|
20250228,204800,12681582900,21350,21350,21350,21350,0
|
|
20250228,204700,12681582900,21350,21350,21350,21350,0
|
|
20250228,204600,12681582900,21350,21350,21350,21350,0
|
|
20250228,204500,12681582900,21350,21350,21350,21350,0
|
|
20250228,204400,12681582900,21350,21350,21350,21350,0
|
|
20250228,204300,12681582900,21350,21350,21350,21350,0
|
|
20250228,204200,12681582900,21350,21350,21350,21350,0
|
|
20250228,204100,12681582900,21350,21350,21350,21350,0
|
|
20250228,204000,12681582900,21350,21350,21350,21350,0
|
|
20250228,203900,12681582900,21350,21350,21350,21350,0
|
|
20250228,203800,12681582900,21350,21350,21350,21350,0
|
|
20250228,203700,12681582900,21350,21350,21350,21350,0
|
|
20250228,203600,12681582900,21350,21350,21350,21350,0
|
|
20250228,203500,12681582900,21350,21350,21350,21350,0
|
|
20250228,203400,12681582900,21350,21350,21350,21350,0
|
|
20250228,203300,12681582900,21350,21350,21350,21350,0
|
|
20250228,203200,12681582900,21350,21350,21350,21350,0
|
|
20250228,203100,12681582900,21350,21350,21350,21350,0
|
|
20250228,203000,12681582900,21350,21350,21350,21350,0
|
|
20250228,202900,12681582900,21350,21350,21350,21350,0
|
|
20250228,202800,12681582900,21350,21350,21350,21350,0
|
|
20250228,202700,12681582900,21350,21350,21350,21350,0
|
|
20250228,202600,12681582900,21350,21350,21350,21350,0
|
|
20250228,202500,12681582900,21350,21350,21350,21350,0
|
|
20250228,202400,12681582900,21350,21350,21350,21350,9854
|
|
20250228,202300,12681582900,21350,21350,21350,21350,0
|
|
20250228,202200,12681582900,21350,21350,21350,21350,0
|
|
20250228,202100,12681582900,21350,21350,21350,21350,0
|
|
20250228,202000,12681582900,21350,21350,21350,21350,0
|
|
20250228,201900,12681582900,21350,21350,21350,21350,0
|
|
20250228,201800,12681582900,21350,21350,21350,21350,0
|
|
20250228,201700,12681582900,21350,21350,21350,21350,0
|
|
20250228,201600,12681582900,21350,21350,21350,21350,0
|
|
20250228,201500,12681582900,21350,21350,21350,21350,0
|
|
20250228,201400,12681582900,21350,21350,21350,21350,0
|
|
20250228,201300,12681582900,21350,21350,21350,21350,0
|
|
20250228,201200,12681582900,21350,21350,21350,21350,0
|
|
20250228,201100,12681582900,21350,21350,21350,21350,0
|
|
20250228,201000,12681582900,21350,21350,21350,21350,0
|
|
20250228,200900,12681582900,21350,21350,21350,21350,0
|
|
20250228,200800,12681582900,21350,21350,21350,21350,0
|
|
20250228,200700,12681582900,21350,21350,21350,21350,0
|
|
20250228,200600,12681582900,21350,21350,21350,21350,0
|
|
20250228,200500,12681582900,21350,21350,21350,21350,0
|
|
20250228,200400,12681582900,21350,21350,21350,21350,0
|
|
20250228,200300,12681582900,21350,21350,21350,21350,0
|
|
20250228,200200,12681582900,21350,21350,21350,21350,0
|
|
20250228,200100,12681582900,21350,21350,21350,21350,0
|
|
20250228,200000,12681582900,21350,21350,21350,21350,0
|
|
20250228,195900,12681582900,21350,21350,21350,21350,0
|
|
20250228,195800,12681582900,21350,21350,21350,21350,0
|
|
20250228,195700,12681582900,21350,21350,21350,21350,0
|
|
20250228,195600,12681582900,21350,21350,21350,21350,0
|
|
20250228,195500,12681582900,21350,21350,21350,21350,0
|
|
20250228,195400,12681582900,21350,21350,21350,21350,9854
|
|
20250228,195300,12681582900,21350,21350,21350,21350,0
|
|
20250228,195200,12681582900,21350,21350,21350,21350,0
|
|
20250228,195100,12681582900,21350,21350,21350,21350,0
|
|
20250228,195000,12681582900,21350,21350,21350,21350,0
|
|
20250228,194900,12681582900,21350,21350,21350,21350,0
|
|
20250228,194800,12681582900,21350,21350,21350,21350,0
|
|
20250228,194700,12681582900,21350,21350,21350,21350,0
|
|
20250228,194600,12681582900,21350,21350,21350,21350,0
|
|
20250228,194500,12681582900,21350,21350,21350,21350,0
|
|
20250228,194400,12681582900,21350,21350,21350,21350,0
|
|
20250228,194300,12681582900,21350,21350,21350,21350,0
|
|
20250228,194200,12681582900,21350,21350,21350,21350,0
|
|
20250228,194100,12681582900,21350,21350,21350,21350,0
|
|
20250228,194000,12681582900,21350,21350,21350,21350,0
|
|
20250228,193900,12681582900,21350,21350,21350,21350,0
|
|
20250228,193800,12681582900,21350,21350,21350,21350,0
|
|
20250228,193700,12681582900,21350,21350,21350,21350,0
|
|
20250228,193600,12681582900,21350,21350,21350,21350,0
|
|
20250228,193500,12681582900,21350,21350,21350,21350,0
|
|
20250228,193400,12681582900,21350,21350,21350,21350,0
|
|
20250228,193300,12681582900,21350,21350,21350,21350,0
|
|
20250228,193200,12681582900,21350,21350,21350,21350,0
|
|
20250228,193100,12681582900,21350,21350,21350,21350,0
|
|
20250228,193000,12681582900,21350,21350,21350,21350,0
|
|
20250228,192900,12681582900,21350,21350,21350,21350,0
|
|
20250228,192800,12681582900,21350,21350,21350,21350,0
|
|
20250228,192700,12681582900,21350,21350,21350,21350,0
|
|
20250228,192600,12681582900,21350,21350,21350,21350,0
|
|
20250228,192500,12681582900,21350,21350,21350,21350,0
|
|
20250228,192400,12681582900,21350,21350,21350,21350,9854
|
|
20250228,192300,12681582900,21350,21350,21350,21350,0
|
|
20250228,192200,12681582900,21350,21350,21350,21350,0
|
|
20250228,192100,12681582900,21350,21350,21350,21350,0
|
|
20250228,192000,12681582900,21350,21350,21350,21350,0
|
|
20250228,191900,12681582900,21350,21350,21350,21350,0
|
|
20250228,191800,12681582900,21350,21350,21350,21350,0
|
|
20250228,191700,12681582900,21350,21350,21350,21350,0
|
|
20250228,191600,12681582900,21350,21350,21350,21350,0
|
|
20250228,191500,12681582900,21350,21350,21350,21350,0
|
|
20250228,191400,12681582900,21350,21350,21350,21350,0
|
|
20250228,191300,12681582900,21350,21350,21350,21350,0
|
|
20250228,191200,12681582900,21350,21350,21350,21350,0
|
|
20250228,191100,12681582900,21350,21350,21350,21350,0
|
|
20250228,191000,12681582900,21350,21350,21350,21350,0
|
|
20250228,190900,12681582900,21350,21350,21350,21350,0
|
|
20250228,190800,12681582900,21350,21350,21350,21350,0
|
|
20250228,190700,12681582900,21350,21350,21350,21350,0
|
|
20250228,190600,12681582900,21350,21350,21350,21350,0
|
|
20250228,190500,12681582900,21350,21350,21350,21350,0
|
|
20250228,190400,12681582900,21350,21350,21350,21350,0
|
|
20250228,190300,12681582900,21350,21350,21350,21350,0
|
|
20250228,190200,12681582900,21350,21350,21350,21350,0
|
|
20250228,190100,12681582900,21350,21350,21350,21350,0
|
|
20250228,190000,12681582900,21350,21350,21350,21350,0
|
|
20250228,185900,12681582900,21350,21350,21350,21350,0
|
|
20250228,185800,12681582900,21350,21350,21350,21350,0
|
|
20250228,185700,12681582900,21350,21350,21350,21350,0
|
|
20250228,185600,12681582900,21350,21350,21350,21350,0
|
|
20250228,185500,12681582900,21350,21350,21350,21350,0
|
|
20250228,185400,12681582900,21350,21350,21350,21350,9854
|
|
20250228,185300,12681582900,21350,21350,21350,21350,0
|
|
20250228,185200,12681582900,21350,21350,21350,21350,0
|
|
20250228,185100,12681582900,21350,21350,21350,21350,0
|
|
20250228,185000,12681582900,21350,21350,21350,21350,0
|
|
20250228,184900,12681582900,21350,21350,21350,21350,0
|
|
20250228,184800,12681582900,21350,21350,21350,21350,0
|
|
20250228,184700,12681582900,21350,21350,21350,21350,0
|
|
20250228,184600,12681582900,21350,21350,21350,21350,0
|
|
20250228,184500,12681582900,21350,21350,21350,21350,0
|
|
20250228,184400,12681582900,21350,21350,21350,21350,0
|
|
20250228,184300,12681582900,21350,21350,21350,21350,0
|
|
20250228,184200,12681582900,21350,21350,21350,21350,0
|
|
20250228,184100,12681582900,21350,21350,21350,21350,0
|
|
20250228,184000,12681582900,21350,21350,21350,21350,0
|
|
20250228,183900,12681582900,21350,21350,21350,21350,0
|
|
20250228,183800,12681582900,21350,21350,21350,21350,0
|
|
20250228,183700,12681582900,21350,21350,21350,21350,0
|
|
20250228,183600,12681582900,21350,21350,21350,21350,0
|
|
20250228,183500,12681582900,21350,21350,21350,21350,0
|
|
20250228,183400,12681582900,21350,21350,21350,21350,0
|
|
20250228,183300,12681582900,21350,21350,21350,21350,0
|
|
20250228,183200,12681582900,21350,21350,21350,21350,0
|
|
20250228,183100,12681582900,21350,21350,21350,21350,0
|
|
20250228,183000,12681582900,21350,21350,21350,21350,0
|
|
20250228,182900,12681582900,21350,21350,21350,21350,0
|
|
20250228,182800,12681582900,21350,21350,21350,21350,0
|
|
20250228,182700,12681582900,21350,21350,21350,21350,0
|
|
20250228,182600,12681582900,21350,21350,21350,21350,0
|
|
20250228,182500,12681582900,21350,21350,21350,21350,0
|
|
20250228,182400,12681582900,21350,21350,21350,21350,9854
|
|
20250228,182300,12681582900,21350,21350,21350,21350,0
|
|
20250228,182200,12681582900,21350,21350,21350,21350,0
|
|
20250228,182100,12681582900,21350,21350,21350,21350,0
|
|
20250228,182000,12681582900,21350,21350,21350,21350,0
|
|
20250228,181900,12681582900,21350,21350,21350,21350,0
|
|
20250228,181800,12681582900,21350,21350,21350,21350,0
|
|
20250228,181700,12681582900,21350,21350,21350,21350,0
|
|
20250228,181600,12681582900,21350,21350,21350,21350,0
|
|
20250228,181500,12681582900,21350,21350,21350,21350,0
|
|
20250228,181400,12681582900,21350,21350,21350,21350,0
|
|
20250228,181300,12681582900,21350,21350,21350,21350,0
|
|
20250228,181200,12681582900,21350,21350,21350,21350,0
|
|
20250228,181100,12681582900,21350,21350,21350,21350,0
|
|
20250228,181000,12681582900,21350,21350,21350,21350,0
|
|
20250228,180900,12681582900,21350,21350,21350,21350,0
|
|
20250228,180800,12681582900,21350,21350,21350,21350,0
|
|
20250228,180700,12681582900,21350,21350,21350,21350,0
|
|
20250228,180600,12681582900,21350,21350,21350,21350,0
|
|
20250228,180500,12681582900,21350,21350,21350,21350,0
|
|
20250228,180400,12681582900,21350,21350,21350,21350,0
|
|
20250228,180300,12681582900,21350,21350,21350,21350,0
|
|
20250228,180200,12681582900,21350,21350,21350,21350,0
|
|
20250228,180100,12681582900,21350,21350,21350,21350,0
|
|
20250228,180000,12681582900,21350,21350,21350,21350,0
|
|
20250228,175900,12681582900,21350,21350,21350,21350,0
|
|
20250228,175800,12681582900,21350,21350,21350,21350,0
|
|
20250228,175700,12681582900,21350,21350,21350,21350,0
|
|
20250228,175600,12681582900,21350,21350,21350,21350,0
|
|
20250228,175500,12681582900,21350,21350,21350,21350,0
|
|
20250228,175400,12681582900,21350,21350,21350,21350,9854
|
|
20250228,175300,12681582900,21350,21350,21350,21350,0
|
|
20250228,175200,12681582900,21350,21350,21350,21350,0
|
|
20250228,175100,12681582900,21350,21350,21350,21350,0
|
|
20250228,175000,12681582900,21350,21350,21350,21350,0
|
|
20250228,174900,12681582900,21350,21350,21350,21350,0
|
|
20250228,174800,12681582900,21350,21350,21350,21350,0
|
|
20250228,174700,12681582900,21350,21350,21350,21350,0
|
|
20250228,174600,12681582900,21350,21350,21350,21350,0
|
|
20250228,174500,12681582900,21350,21350,21350,21350,0
|
|
20250228,174400,12681582900,21350,21350,21350,21350,0
|
|
20250228,174300,12681582900,21350,21350,21350,21350,0
|
|
20250228,174200,12681582900,21350,21350,21350,21350,0
|
|
20250228,174100,12681582900,21350,21350,21350,21350,0
|
|
20250228,174000,12681582900,21350,21350,21350,21350,0
|
|
20250228,173900,12681582900,21350,21350,21350,21350,0
|
|
20250228,173800,12681582900,21350,21350,21350,21350,0
|
|
20250228,173700,12681582900,21350,21350,21350,21350,0
|
|
20250228,173600,12681582900,21350,21350,21350,21350,0
|
|
20250228,173500,12681582900,21350,21350,21350,21350,0
|
|
20250228,173400,12681582900,21350,21350,21350,21350,0
|
|
20250228,173300,12681582900,21350,21350,21350,21350,0
|
|
20250228,173200,12681582900,21350,21350,21350,21350,0
|
|
20250228,173100,12681582900,21350,21350,21350,21350,0
|
|
20250228,173000,12681582900,21350,21350,21350,21350,0
|
|
20250228,172900,12681582900,21350,21350,21350,21350,0
|
|
20250228,172800,12681582900,21350,21350,21350,21350,0
|
|
20250228,172700,12681582900,21350,21350,21350,21350,0
|
|
20250228,172600,12681582900,21350,21350,21350,21350,0
|
|
20250228,172500,12681582900,21350,21350,21350,21350,0
|
|
20250228,172400,12681582900,21350,21350,21350,21350,9854
|
|
20250228,172300,12681582900,21350,21350,21350,21350,0
|
|
20250228,172200,12681582900,21350,21350,21350,21350,0
|
|
20250228,172100,12681582900,21350,21350,21350,21350,0
|
|
20250228,172000,12681582900,21350,21350,21350,21350,0
|
|
20250228,171900,12681582900,21350,21350,21350,21350,0
|
|
20250228,171800,12681582900,21350,21350,21350,21350,0
|
|
20250228,171700,12681582900,21350,21350,21350,21350,0
|
|
20250228,171600,12681582900,21350,21350,21350,21350,0
|
|
20250228,171500,12681582900,21350,21350,21350,21350,0
|
|
20250228,171400,12681582900,21350,21350,21350,21350,0
|
|
20250228,171300,12681582900,21350,21350,21350,21350,0
|
|
20250228,171200,12681582900,21350,21350,21350,21350,0
|
|
20250228,171100,12681582900,21350,21350,21350,21350,0
|
|
20250228,171000,12681582900,21350,21350,21350,21350,0
|
|
20250228,170900,12681582900,21350,21350,21350,21350,0
|
|
20250228,170800,12681582900,21350,21350,21350,21350,0
|
|
20250228,170700,12681582900,21350,21350,21350,21350,0
|
|
20250228,170600,12681582900,21350,21350,21350,21350,0
|
|
20250228,170500,12681582900,21350,21350,21350,21350,0
|
|
20250228,170400,12681582900,21350,21350,21350,21350,0
|
|
20250228,170300,12681582900,21350,21350,21350,21350,0
|
|
20250228,170200,12681582900,21350,21350,21350,21350,0
|
|
20250228,170100,12681582900,21350,21350,21350,21350,0
|
|
20250228,170000,12681582900,21350,21350,21350,21350,0
|
|
20250228,165900,12681582900,21350,21350,21350,21350,0
|
|
20250228,165800,12681582900,21350,21350,21350,21350,0
|
|
20250228,165700,12681582900,21350,21350,21350,21350,0
|
|
20250228,165600,12681582900,21350,21350,21350,21350,0
|
|
20250228,165500,12681582900,21350,21350,21350,21350,0
|
|
20250228,165400,12681582900,21350,21350,21350,21350,9854
|
|
20250228,165300,12681582900,21350,21350,21350,21350,0
|
|
20250228,165200,12681582900,21350,21350,21350,21350,0
|
|
20250228,165100,12681582900,21350,21350,21350,21350,0
|
|
20250228,165000,12681582900,21350,21350,21350,21350,0
|
|
20250228,164900,12681582900,21350,21350,21350,21350,0
|
|
20250228,164800,12681582900,21350,21350,21350,21350,0
|
|
20250228,164700,12681582900,21350,21350,21350,21350,0
|
|
20250228,164600,12681582900,21350,21350,21350,21350,0
|
|
20250228,164500,12681582900,21350,21350,21350,21350,0
|
|
20250228,164400,12681582900,21350,21350,21350,21350,0
|
|
20250228,164300,12681582900,21350,21350,21350,21350,0
|
|
20250228,164200,12681582900,21350,21350,21350,21350,0
|
|
20250228,164100,12681582900,21350,21350,21350,21350,0
|
|
20250228,164000,12681582900,21350,21350,21350,21350,0
|
|
20250228,163900,12681582900,21350,21350,21350,21350,0
|
|
20250228,163800,12681582900,21350,21350,21350,21350,0
|
|
20250228,163700,12681582900,21350,21350,21350,21350,0
|
|
20250228,163600,12681582900,21350,21350,21350,21350,0
|
|
20250228,163500,12681582900,21350,21350,21350,21350,0
|
|
20250228,163400,12681582900,21350,21350,21350,21350,0
|
|
20250228,163300,12681582900,21350,21350,21350,21350,0
|
|
20250228,163200,12681582900,21350,21350,21350,21350,0
|
|
20250228,163100,12681582900,21350,21350,21350,21350,0
|
|
20250228,163000,12681582900,21350,21350,21350,21350,0
|
|
20250228,162900,12681582900,21350,21350,21350,21350,0
|
|
20250228,162800,12681582900,21350,21350,21350,21350,0
|
|
20250228,162700,12681582900,21350,21350,21350,21350,0
|
|
20250228,162600,12681582900,21350,21350,21350,21350,0
|
|
20250228,162500,12681582900,21350,21350,21350,21350,0
|
|
20250228,162400,12681582900,21350,21350,21350,21350,9854
|
|
20250228,162300,12681582900,21350,21350,21350,21350,0
|
|
20250228,162200,12681582900,21350,21350,21350,21350,0
|
|
20250228,162100,12681582900,21350,21350,21350,21350,0
|
|
20250228,162000,12681582900,21350,21350,21350,21350,0
|
|
20250228,161900,12681582900,21350,21350,21350,21350,0
|
|
20250228,161800,12681582900,21350,21350,21350,21350,0
|
|
20250228,161700,12681582900,21350,21350,21350,21350,0
|
|
20250228,161600,12681582900,21350,21350,21350,21350,0
|
|
20250228,161500,12681582900,21350,21350,21350,21350,0
|
|
20250228,161400,12681582900,21350,21350,21350,21350,0
|
|
20250228,161300,12681582900,21350,21350,21350,21350,0
|
|
20250228,161200,12681582900,21350,21350,21350,21350,0
|
|
20250228,161100,12681582900,21350,21350,21350,21350,0
|
|
20250228,161000,12681582900,21350,21350,21350,21350,0
|
|
20250228,160900,12681582900,21350,21350,21350,21350,0
|
|
20250228,160800,12681582900,21350,21350,21350,21350,0
|
|
20250228,160700,12681582900,21350,21350,21350,21350,0
|
|
20250228,160600,12681582900,21350,21350,21350,21350,0
|
|
20250228,160500,12681582900,21350,21350,21350,21350,0
|
|
20250228,160400,12681582900,21350,21350,21350,21350,0
|
|
20250228,160300,12681582900,21350,21350,21350,21350,0
|
|
20250228,160200,12681582900,21350,21350,21350,21350,0
|
|
20250228,160100,12681582900,21350,21350,21350,21350,0
|
|
20250228,160000,12681582900,21350,21350,21350,21350,0
|
|
20250228,155900,12681582900,21350,21350,21350,21350,0
|
|
20250228,155800,12681582900,21350,21350,21350,21350,0
|
|
20250228,155700,12681582900,21350,21350,21350,21350,0
|
|
20250228,155600,12681582900,21350,21350,21350,21350,0
|
|
20250228,155500,12681582900,21350,21350,21350,21350,0
|
|
20250228,155400,12681582900,21350,21350,21350,21350,9854
|
|
20250228,155300,12681582900,21350,21350,21350,21350,0
|
|
20250228,155200,12681582900,21350,21350,21350,21350,0
|
|
20250228,155100,12681582900,21350,21350,21350,21350,0
|
|
20250228,155000,12681582900,21350,21350,21350,21350,0
|
|
20250228,154900,12681582900,21350,21350,21350,21350,0
|
|
20250228,154800,12681582900,21350,21350,21350,21350,0
|
|
20250228,154700,12681582900,21350,21350,21350,21350,0
|
|
20250228,154600,12681582900,21350,21350,21350,21350,0
|
|
20250228,154500,12681582900,21350,21350,21350,21350,0
|
|
20250228,154400,12681582900,21350,21350,21350,21350,0
|
|
20250228,154300,12681582900,21350,21350,21350,21350,0
|
|
20250228,154200,12681582900,21350,21350,21350,21350,0
|
|
20250228,154100,12681582900,21350,21350,21350,21350,0
|
|
20250228,154000,12681582900,21350,21350,21350,21350,0
|
|
20250228,153900,12681582900,21350,21350,21350,21350,0
|
|
20250228,153800,12681582900,21350,21350,21350,21350,0
|
|
20250228,153700,12681582900,21350,21350,21350,21350,0
|
|
20250228,153600,12681582900,21350,21350,21350,21350,0
|
|
20250228,153500,12681582900,21350,21350,21350,21350,0
|
|
20250228,153400,12681582900,21350,21350,21350,21350,0
|
|
20250228,153300,12681582900,21350,21350,21350,21350,0
|
|
20250228,153200,12681582900,21350,21350,21350,21350,0
|
|
20250228,153100,12681582900,21350,21350,21350,21350,0
|
|
20250228,153000,12681582900,21350,21350,21350,21350,9854
|
|
20250228,152900,12471200000,21400,21400,21400,21400,0
|
|
20250228,152800,12471200000,21400,21400,21400,21400,0
|
|
20250228,152700,12471200000,21400,21400,21400,21400,0
|
|
20250228,152600,12471200000,21400,21400,21400,21400,0
|
|
20250228,152500,12471200000,21400,21400,21400,21400,0
|
|
20250228,152400,12471200000,21400,21400,21400,21400,0
|
|
20250228,152300,12471200000,21400,21400,21400,21400,0
|
|
20250228,152200,12471200000,21400,21400,21400,21400,0
|
|
20250228,152100,12471200000,21400,21400,21400,21400,0
|
|
20250228,152000,12471200000,21400,21400,21400,21400,0
|
|
20250228,151900,12471200000,21400,21400,21400,21350,1129
|
|
20250228,151800,12447087050,21400,21450,21450,21350,1719
|
|
20250228,151700,12410305950,21400,21450,21450,21400,713
|
|
20250228,151600,12395031600,21400,21350,21450,21350,2751
|
|
20250228,151500,12336114800,21350,21400,21400,21350,346
|
|
20250228,151400,12328725400,21400,21350,21400,21350,175
|
|
20250228,151300,12324984400,21350,21400,21400,21300,2637
|
|
20250228,151200,12268677850,21350,21350,21400,21350,258
|
|
20250228,151100,12263167800,21350,21350,21400,21350,1176
|
|
20250228,151000,12238048200,21400,21400,21400,21350,535
|
|
20250228,150900,12226619350,21400,21350,21450,21350,461
|
|
20250228,150800,12216762350,21350,21350,21400,21300,4037
|
|
20250228,150700,12130544450,21350,21300,21350,21300,711
|
|
20250228,150600,12115387650,21350,21300,21350,21300,237
|
|
20250228,150500,12110339300,21350,21400,21400,21300,4120
|
|
20250228,150400,12022274600,21400,21450,21500,21400,1847
|
|
20250228,150300,11982659600,21500,21450,21500,21450,935
|
|
20250228,150200,11962568900,21500,21450,21500,21450,920
|
|
20250228,150100,11942825500,21450,21450,21500,21450,595
|
|
20250228,150000,11930053850,21450,21500,21500,21450,1196
|
|
20250228,145900,11904395050,21450,21500,21500,21450,596
|
|
20250228,145800,11891602500,21500,21500,21500,21450,385
|
|
20250228,145700,11883325450,21450,21450,21500,21450,811
|
|
20250228,145600,11865896750,21500,21450,21500,21400,1375
|
|
20250228,145500,11836384150,21450,21450,21500,21450,1575
|
|
20250228,145400,11802594700,21450,21450,21500,21450,2992
|
|
20250228,145300,11738277950,21450,21400,21500,21400,1662
|
|
20250228,145200,11702656750,21400,21400,21400,21400,626
|
|
20250228,145100,11689260350,21400,21400,21400,21350,1244
|
|
20250228,145000,11662654550,21400,21400,21400,21350,681
|
|
20250228,144900,11648107000,21400,21450,21450,21350,923
|
|
20250228,144800,11628351300,21450,21400,21450,21400,650
|
|
20250228,144700,11614433950,21400,21400,21400,21350,323
|
|
20250228,144600,11607521900,21400,21400,21450,21400,741
|
|
20250228,144500,11591651750,21350,21400,21400,21350,256
|
|
20250228,144400,11586175650,21400,21400,21400,21350,332
|
|
20250228,144300,11579070950,21400,21350,21400,21350,349
|
|
20250228,144200,11571618800,21350,21300,21350,21250,480
|
|
20250228,144100,11561381850,21300,21300,21300,21300,1135
|
|
20250228,144000,11537206350,21300,21250,21300,21250,1038
|
|
20250228,143900,11515101950,21300,21350,21350,21300,1203
|
|
20250228,143800,11489468800,21350,21400,21400,21300,699
|
|
20250228,143700,11474573700,21300,21400,21400,21300,533
|
|
20250228,143600,11463194050,21400,21400,21400,21350,208
|
|
20250228,143500,11458743350,21400,21400,21400,21350,505
|
|
20250228,143400,11447946650,21400,21450,21450,21400,838
|
|
20250228,143300,11430005450,21450,21450,21450,21350,844
|
|
20250228,143200,11411922150,21450,21400,21450,21400,1129
|
|
20250228,143100,11387717600,21400,21300,21400,21300,2289
|
|
20250228,143000,11338811200,21300,21200,21300,21200,543
|
|
20250228,142900,11327265650,21250,21250,21300,21200,674
|
|
20250228,142800,11312944450,21250,21300,21300,21200,210
|
|
20250228,142700,11308473100,21200,21350,21350,21200,346
|
|
20250228,142600,11301119800,21350,21300,21350,21250,215
|
|
20250228,142500,11296537000,21250,21350,21400,21250,899
|
|
20250228,142400,11277399050,21350,21350,21350,21300,135
|
|
20250228,142300,11274516850,21400,21350,21400,21300,360
|
|
20250228,142200,11266829200,21350,21300,21350,21300,170
|
|
20250228,142100,11263202950,21350,21300,21350,21250,266
|
|
20250228,142000,11257530700,21350,21300,21350,21300,265
|
|
20250228,141900,11251875350,21350,21350,21350,21250,235
|
|
20250228,141800,11246866600,21350,21350,21350,21250,460
|
|
20250228,141700,11237067700,21350,21400,21400,21250,296
|
|
20250228,141600,11230758550,21350,21350,21400,21350,545
|
|
20250228,141500,11219122100,21350,21350,21350,21250,314
|
|
20250228,141400,11212441150,21350,21300,21350,21300,237
|
|
20250228,141300,11207388500,21300,21350,21350,21300,109
|
|
20250228,141200,11205064250,21300,21450,21450,21300,1281
|
|
20250228,141100,11177712550,21450,21400,21450,21400,348
|
|
20250228,141000,11170252900,21400,21400,21400,21400,123
|
|
20250228,140900,11167620700,21400,21350,21400,21350,587
|
|
20250228,140800,11155061700,21350,21450,21450,21350,678
|
|
20250228,140700,11140554450,21450,21400,21450,21400,688
|
|
20250228,140600,11125822700,21400,21400,21450,21350,1931
|
|
20250228,140500,11084424700,21400,21450,21450,21400,662
|
|
20250228,140400,11070252150,21450,21450,21500,21400,1382
|
|
20250228,140300,11040600200,21450,21500,21500,21450,523
|
|
20250228,140200,11029367400,21450,21500,21550,21450,2096
|
|
20250228,140100,10984319600,21500,21450,21500,21450,1303
|
|
20250228,140000,10956332550,21450,21450,21500,21400,1816
|
|
20250228,135900,10917355950,21450,21350,21500,21300,2934
|
|
20250228,135800,10854556400,21300,21350,21350,21300,748
|
|
20250228,135700,10838586750,21350,21300,21400,21300,1330
|
|
20250228,135600,10810177150,21300,21350,21350,21250,2588
|
|
20250228,135500,10755062850,21350,21350,21400,21300,411
|
|
20250228,135400,10746289900,21400,21350,21450,21350,398
|
|
20250228,135300,10737776900,21350,21400,21400,21350,712
|
|
20250228,135200,10722541500,21400,21250,21400,21250,2059
|
|
20250228,135100,10678689450,21250,21400,21450,21050,6065
|
|
20250228,135000,10549998150,21400,21500,21500,21400,6334
|
|
20250228,134900,10413890950,21500,21250,21500,21250,14014
|
|
20250228,134800,10113515600,21250,21250,21350,21250,2787
|
|
20250228,134700,10054149650,21250,21300,21300,21250,955
|
|
20250228,134600,10033821600,21300,21300,21300,21250,1452
|
|
20250228,134500,10002894050,21300,21150,21300,21150,1960
|
|
20250228,134400,9961237500,21250,21200,21250,21150,388
|
|
20250228,134300,9953013400,21200,21150,21250,21150,894
|
|
20250228,134200,9934063200,21150,21200,21200,21150,388
|
|
20250228,134100,9925856500,21150,21150,21150,21150,590
|
|
20250228,134000,9913378000,21150,21150,21150,21150,2292
|
|
20250228,133900,9864902200,21150,21100,21150,21100,183
|
|
20250228,133800,9861036950,21100,21100,21100,21100,200
|
|
20250228,133700,9856816950,21100,21100,21100,21000,657
|
|
20250228,133600,9842954650,21100,21050,21100,21050,3017
|
|
20250228,133500,9779306950,21050,21000,21050,20950,258
|
|
20250228,133400,9773890500,21000,21000,21000,21000,15
|
|
20250228,133300,9773575500,21050,21000,21050,21000,107
|
|
20250228,133200,9771323750,21000,21050,21050,21000,791
|
|
20250228,133100,9754711250,21050,21100,21100,21050,413
|
|
20250228,133000,9746006350,21050,21050,21050,20950,410
|
|
20250228,132900,9737379650,21050,20950,21050,20950,1054
|
|
20250228,132800,9715293050,20950,21000,21100,20950,1914
|
|
20250228,132700,9675134000,21050,20950,21050,20950,1634
|
|
20250228,132600,9640820600,20950,21100,21100,20950,532
|
|
20250228,132500,9629648650,21100,21000,21100,21000,913
|
|
20250228,132400,9610475350,21000,21000,21000,21000,1510
|
|
20250228,132300,9578765350,21000,21050,21100,21000,3089
|
|
20250228,132200,9513888250,21050,21000,21050,21000,1221
|
|
20250228,132100,9488196800,20900,20950,20950,20900,394
|
|
20250228,132000,9479944100,20950,20950,20950,20950,182
|
|
20250228,131900,9476131200,20900,20900,20900,20900,255
|
|
20250228,131800,9470801700,20850,20900,20900,20850,144
|
|
20250228,131700,9467798400,20900,20900,20900,20900,30
|
|
20250228,131600,9467171400,20850,20850,20850,20850,65
|
|
20250228,131500,9465816150,20900,20950,20950,20900,11
|
|
20250228,131400,9465586200,20950,20900,20950,20850,19
|
|
20250228,131300,9465189700,20900,20950,20950,20900,1280
|
|
20250228,131200,9438437250,20950,20900,20950,20900,118
|
|
20250228,131100,9435970850,20900,20900,20950,20900,88
|
|
20250228,131000,9434130600,20900,20850,20900,20850,111
|
|
20250228,130900,9431811200,20900,20900,20950,20900,364
|
|
20250228,130800,9424203550,20900,20850,20900,20850,70
|
|
20250228,130700,9422743200,20900,20850,20900,20850,43
|
|
20250228,130600,9421845500,20900,20850,20900,20850,281
|
|
20250228,130500,9415986400,20850,20850,20950,20850,209
|
|
20250228,130400,9411626350,20850,20950,20950,20850,110
|
|
20250228,130300,9409326900,20900,20900,20900,20850,1092
|
|
20250228,130200,9386515600,20900,20950,20950,20900,298
|
|
20250228,130100,9380286500,20900,20950,20950,20900,105
|
|
20250228,130000,9378091750,20950,21050,21050,20950,1433
|
|
20250228,125900,9348063250,20950,21000,21000,20950,440
|
|
20250228,125800,9338835750,21050,21000,21050,21000,1144
|
|
20250228,125700,9314786100,21000,21000,21000,21000,115
|
|
20250228,125600,9312371100,21000,21000,21000,21000,221
|
|
20250228,125500,9307730100,21000,21050,21050,21000,1328
|
|
20250228,125400,9279790600,21050,21000,21050,20950,125
|
|
20250228,125300,9277163400,21000,21000,21000,21000,553
|
|
20250228,125200,9265550400,21000,20950,21000,20900,270
|
|
20250228,125100,9259889750,20950,20900,20950,20900,61
|
|
20250228,125000,9258613650,20900,20900,20950,20900,451
|
|
20250228,124900,9249166300,20900,20850,20900,20850,103
|
|
20250228,124800,9247016100,20850,20850,20850,20850,10
|
|
20250228,124700,9246807600,20900,20850,20900,20850,264
|
|
20250228,124600,9241302800,20800,20800,20850,20800,42
|
|
20250228,124500,9240428650,20800,20800,20800,20800,631
|
|
20250228,124400,9227303850,20800,20800,20850,20800,488
|
|
20250228,124300,9217152750,20800,20800,20850,20800,270
|
|
20250228,124200,9211534250,20850,20800,20850,20800,1509
|
|
20250228,124100,9180146500,20900,20800,20900,20800,44
|
|
20250228,124000,9179231000,20800,20800,20800,20800,103
|
|
20250228,123900,9177088600,20800,20800,20800,20800,1669
|
|
20250228,123800,9142373400,20800,20900,20900,20800,4475
|
|
20250228,123700,9049144400,20900,20850,20900,20850,70
|
|
20250228,123600,9047683400,20850,20950,20950,20850,333
|
|
20250228,123500,9040728550,20900,20900,20900,20900,200
|
|
20250228,123400,9036548550,20950,20900,20950,20900,15
|
|
20250228,123300,9036234950,20850,20900,20900,20850,23
|
|
20250228,123200,9035754400,20950,20850,20950,20850,48
|
|
20250228,123100,9034753500,20850,20850,20850,20850,279
|
|
20250228,123000,9028936350,20850,20850,20900,20850,1419
|
|
20250228,122900,8999349700,20900,20900,20950,20900,343
|
|
20250228,122800,8992180900,20900,20900,20900,20900,109
|
|
20250228,122700,8989902800,20900,20950,21000,20900,285
|
|
20250228,122600,8983931400,20850,20900,20900,20850,72
|
|
20250228,122500,8982426650,20900,20900,20900,20800,718
|
|
20250228,122400,8967464400,20900,20850,20900,20850,1069
|
|
20250228,122300,8945174750,20850,20850,20850,20850,1229
|
|
20250228,122200,8919550100,20850,20900,20900,20850,1503
|
|
20250228,122100,8888210550,20900,20900,20950,20900,421
|
|
20250228,122000,8879399250,20900,20900,20900,20850,1642
|
|
20250228,121900,8845088600,20950,20950,20950,20950,69
|
|
20250228,121800,8843643050,20950,20900,20950,20900,112
|
|
20250228,121700,8841297200,20900,20950,20950,20900,237
|
|
20250228,121600,8836343850,20950,20950,20950,20950,81
|
|
20250228,121500,8834646900,20950,21000,21000,20950,77
|
|
20250228,121400,8833030500,20950,20950,20950,20950,0
|
|
20250228,121300,8833030500,20950,20900,20950,20900,527
|
|
20250228,121200,8822012150,20850,20900,20900,20850,832
|
|
20250228,121100,8804633300,20900,20850,20950,20850,807
|
|
20250228,121000,8787774200,20850,20900,20900,20800,3219
|
|
20250228,120900,8720670900,20900,20900,20900,20900,177
|
|
20250228,120800,8716971600,20900,20900,20900,20900,41
|
|
20250228,120700,8716114700,20900,20900,20900,20900,398
|
|
20250228,120600,8707796500,20900,20950,20950,20900,1604
|
|
20250228,120500,8674272850,20950,20950,21000,20950,769
|
|
20250228,120400,8658162250,20950,21000,21000,20950,272
|
|
20250228,120300,8652462300,21000,21000,21050,21000,460
|
|
20250228,120200,8642802200,21000,21000,21000,21000,32
|
|
20250228,120100,8642130200,21000,20950,21000,20950,621
|
|
20250228,120000,8629119600,20950,21000,21000,20950,296
|
|
20250228,115900,8622918350,21000,21000,21000,20950,1578
|
|
20250228,115800,8589810350,21000,21000,21000,21000,74
|
|
20250228,115700,8588256350,21000,21000,21000,21000,26
|
|
20250228,115600,8587710350,21050,20950,21050,20950,3
|
|
20250228,115500,8587647400,20950,21050,21050,20950,521
|
|
20250228,115400,8576731450,20950,21000,21000,20950,99
|
|
20250228,115300,8574654400,21000,21000,21000,21000,53
|
|
20250228,115200,8573541400,21000,21000,21000,21000,133
|
|
20250228,115100,8570748400,21000,20950,21000,20950,314
|
|
20250228,115000,8564164400,20950,20950,20950,20950,81
|
|
20250228,114900,8562467450,20950,21000,21050,20950,65
|
|
20250228,114800,8561102700,20950,21000,21000,20950,1591
|
|
20250228,114700,8527723900,21000,21050,21050,21000,145
|
|
20250228,114600,8524676550,21050,21000,21050,20950,467
|
|
20250228,114500,8514877750,21000,21000,21000,21000,376
|
|
20250228,114400,8506981750,21000,21000,21000,21000,116
|
|
20250228,114300,8504545750,20950,21000,21000,20950,77
|
|
20250228,114200,8502928800,21000,21000,21000,21000,334
|
|
20250228,114100,8495914800,21000,21000,21000,21000,46
|
|
20250228,114000,8494948800,21000,21000,21000,21000,150
|
|
20250228,113900,8491798800,21000,21000,21000,21000,5
|
|
20250228,113800,8491693800,21000,21050,21050,21000,60
|
|
20250228,113700,8490433700,21050,21050,21100,21000,1068
|
|
20250228,113600,8467997100,21000,21050,21050,21000,544
|
|
20250228,113500,8456556200,21050,21050,21050,21050,192
|
|
20250228,113400,8452514600,21100,21000,21100,21000,495
|
|
20250228,113300,8442091700,20950,21000,21000,20950,843
|
|
20250228,113200,8424412500,21000,20950,21000,20950,2795
|
|
20250228,113100,8365842050,20950,21000,21000,20950,5
|
|
20250228,113000,8365737250,20950,21050,21050,20950,1307
|
|
20250228,112900,8338266150,21100,21150,21150,21100,2406
|
|
20250228,112800,8287486850,21150,21150,21200,21100,872
|
|
20250228,112700,8269045000,21100,21100,21150,21100,1198
|
|
20250228,112600,8243754150,21100,21100,21150,21050,2051
|
|
20250228,112500,8200509000,21000,21100,21100,21000,534
|
|
20250228,112400,8189259350,21000,20950,21050,20950,721
|
|
20250228,112300,8174102950,20950,21000,21050,20950,137
|
|
20250228,112200,8171231250,20950,21000,21000,20950,755
|
|
20250228,112100,8155398050,21050,21050,21050,21000,253
|
|
20250228,112000,8150072700,21050,20900,21050,20900,837
|
|
20250228,111900,8132531500,21000,21000,21000,20900,5898
|
|
20250228,111800,8009174250,21000,20900,21050,20900,1061
|
|
20250228,111700,7986898400,20900,21000,21050,20900,4272
|
|
20250228,111600,7897480200,21000,21050,21050,20950,8604
|
|
20250228,111500,7716988700,21050,21050,21050,21000,7459
|
|
20250228,111400,7560249050,21050,21100,21100,21050,6797
|
|
20250228,111300,7417031550,21150,21100,21150,21100,1164
|
|
20250228,111200,7392447600,21150,21100,21150,21100,2267
|
|
20250228,111100,7344558700,21100,21150,21200,21100,3183
|
|
20250228,111000,7277257850,21150,21200,21200,21150,779
|
|
20250228,110900,7260755950,21150,21200,21250,21150,2553
|
|
20250228,110800,7206675600,21200,21250,21250,21200,5117
|
|
20250228,110700,7097999300,21300,21300,21300,21250,564
|
|
20250228,110600,7086005750,21250,21300,21300,21250,909
|
|
20250228,110500,7066668700,21250,21300,21300,21250,756
|
|
20250228,110400,7050578900,21250,21250,21250,21250,257
|
|
20250228,110300,7045117650,21250,21300,21300,21250,2638
|
|
20250228,110200,6988938400,21300,21350,21350,21300,1303
|
|
20250228,110100,6961126800,21350,21350,21400,21350,375
|
|
20250228,110000,6953117800,21500,21400,21500,21400,2593
|
|
20250228,105900,6897485350,21400,21450,21450,21400,111
|
|
20250228,105800,6895104850,21500,21450,21500,21400,618
|
|
20250228,105700,6881851450,21400,21400,21450,21400,67
|
|
20250228,105600,6880417600,21400,21450,21450,21400,223
|
|
20250228,105500,6875642850,21400,21400,21450,21400,1109
|
|
20250228,105400,6851905250,21400,21400,21450,21400,22
|
|
20250228,105300,6851433950,21400,21450,21450,21400,33
|
|
20250228,105200,6850726200,21450,21400,21450,21400,105
|
|
20250228,105100,6848477550,21400,21450,21500,21400,714
|
|
20250228,105000,6833162200,21450,21350,21450,21350,672
|
|
20250228,104900,6818782100,21350,21350,21400,21350,457
|
|
20250228,104800,6809024450,21350,21350,21350,21350,55
|
|
20250228,104700,6807850200,21400,21350,21400,21350,353
|
|
20250228,104600,6800313350,21350,21350,21350,21350,513
|
|
20250228,104500,6789360800,21350,21400,21400,21350,55
|
|
20250228,104400,6788186300,21350,21350,21350,21350,120
|
|
20250228,104300,6785624300,21350,21350,21350,21350,1
|
|
20250228,104200,6785602950,21350,21350,21350,21350,13
|
|
20250228,104100,6785325400,21350,21400,21400,21350,478
|
|
20250228,104000,6775096350,21400,21400,21400,21400,24
|
|
20250228,103900,6774582750,21400,21350,21400,21300,298
|
|
20250228,103800,6768211500,21350,21350,21350,21350,77
|
|
20250228,103700,6766567550,21400,21400,21450,21350,1080
|
|
20250228,103600,6743454550,21400,21250,21400,21250,1052
|
|
20250228,103500,6721052450,21250,21250,21250,21200,302
|
|
20250228,103400,6714645900,21200,21200,21200,21200,682
|
|
20250228,103300,6700187500,21200,21250,21250,21200,719
|
|
20250228,103200,6684942100,21250,21250,21250,21200,122
|
|
20250228,103100,6682354600,21250,21300,21300,21250,1258
|
|
20250228,103000,6655621650,21250,21250,21300,21250,661
|
|
20250228,102900,6641574600,21300,21300,21400,21300,369
|
|
20250228,102800,6633714700,21400,21250,21400,21200,1872
|
|
20250228,102700,6593902500,21200,21300,21300,21200,520
|
|
20250228,102600,6582860350,21250,21250,21250,21250,43
|
|
20250228,102500,6581946600,21250,21200,21250,21200,1340
|
|
20250228,102400,6553488250,21200,21350,21350,21200,4592
|
|
20250228,102300,6455710250,21350,21400,21400,21300,1008
|
|
20250228,102200,6434190050,21400,21350,21400,21350,178
|
|
20250228,102100,6430387950,21350,21400,21400,21300,588
|
|
20250228,102000,6417837900,21400,21300,21400,21300,806
|
|
20250228,101900,6400645850,21350,21350,21400,21300,1206
|
|
20250228,101800,6374910850,21350,21350,21350,21300,1248
|
|
20250228,101700,6348276400,21350,21400,21450,21300,2119
|
|
20250228,101600,6303034850,21350,21400,21450,21350,1233
|
|
20250228,101500,6276652250,21450,21400,21450,21400,188
|
|
20250228,101400,6272621750,21450,21500,21500,21450,120
|
|
20250228,101300,6270044500,21500,21450,21500,21400,235
|
|
20250228,101200,6265005400,21450,21450,21500,21450,602
|
|
20250228,101100,6252092350,21400,21350,21400,21350,4930
|
|
20250228,101000,6146594900,21350,21350,21350,21300,462
|
|
20250228,100900,6136736200,21350,21400,21400,21350,105
|
|
20250228,100800,6134494350,21300,21400,21400,21300,614
|
|
20250228,100700,6121385250,21350,21400,21400,21350,337
|
|
20250228,100600,6114185000,21350,21400,21400,21350,290
|
|
20250228,100500,6107983200,21350,21350,21400,21350,129
|
|
20250228,100400,6105228250,21350,21400,21400,21350,1286
|
|
20250228,100300,6077750850,21400,21400,21400,21350,438
|
|
20250228,100200,6068377700,21400,21350,21400,21350,897
|
|
20250228,100100,6049226700,21350,21300,21350,21300,601
|
|
20250228,100000,6036420400,21300,21300,21300,21250,454
|
|
20250228,095900,6026752700,21300,21250,21300,21150,1851
|
|
20250228,095800,5987454450,21250,21300,21300,21200,4350
|
|
20250228,095700,5895166450,21250,21250,21300,21250,91
|
|
20250228,095600,5893232650,21250,21300,21300,21250,215
|
|
20250228,095500,5888662250,21300,21250,21300,21250,197
|
|
20250228,095400,5884466700,21300,21250,21300,21200,736
|
|
20250228,095300,5868828100,21300,21250,21300,21250,1001
|
|
20250228,095200,5847555950,21250,21250,21300,21200,784
|
|
20250228,095100,5830897900,21250,21250,21250,21200,1390
|
|
20250228,095000,5801388300,21250,21250,21300,21250,1804
|
|
20250228,094900,5763053000,21300,21350,21400,21300,4129
|
|
20250228,094800,5674930750,21400,21300,21400,21300,755
|
|
20250228,094700,5658821150,21300,21350,21400,21300,1200
|
|
20250228,094600,5633202650,21350,21350,21350,21300,2326
|
|
20250228,094500,5583616400,21300,21250,21300,21250,4225
|
|
20250228,094400,5493683600,21250,21250,21500,21200,5139
|
|
20250228,094300,5384245900,21200,21300,21300,21200,7209
|
|
20250228,094200,5231165250,21350,21400,21400,21300,6860
|
|
20250228,094100,5084659800,21450,21450,21450,21400,661
|
|
20250228,094000,5070481700,21450,21450,21500,21450,1665
|
|
20250228,093900,5034759500,21450,21550,21550,21450,1734
|
|
20250228,093800,4997493550,21500,21500,21550,21450,688
|
|
20250228,093700,4982691150,21500,21450,21550,21450,416
|
|
20250228,093600,4973749250,21500,21500,21500,21450,1700
|
|
20250228,093500,4937230250,21500,21500,21550,21500,842
|
|
20250228,093400,4919122500,21500,21550,21550,21500,175
|
|
20250228,093300,4915353800,21550,21450,21550,21450,2220
|
|
20250228,093200,4867652800,21450,21450,21500,21450,1247
|
|
20250228,093100,4840864450,21500,21500,21550,21450,2039
|
|
20250228,093000,4797113950,21500,21550,21550,21450,3117
|
|
20250228,092900,4730074500,21550,21550,21550,21500,997
|
|
20250228,092800,4708595000,21550,21500,21550,21450,1439
|
|
20250228,092700,4677648100,21500,21500,21550,21450,1147
|
|
20250228,092600,4652977400,21450,21450,21500,21400,6853
|
|
20250228,092500,4506112550,21500,21550,21600,21450,2459
|
|
20250228,092400,4453235950,21550,21600,21600,21500,629
|
|
20250228,092300,4439683900,21550,21550,21650,21500,1313
|
|
20250228,092200,4411396400,21550,21750,21750,21550,4757
|
|
20250228,092100,4308384550,21750,21650,21750,21550,2138
|
|
20250228,092000,4262159900,21550,21600,21650,21450,4685
|
|
20250228,091900,4161358050,21650,21700,21700,21500,4766
|
|
20250228,091800,4058350900,21750,21700,21750,21700,1668
|
|
20250228,091700,4022105400,21700,21650,21750,21550,3787
|
|
20250228,091600,3940039650,21600,21550,21650,21200,27083
|
|
20250228,091500,3361761950,21650,21650,21750,21400,13666
|
|
20250228,091400,3067876850,21700,21550,21700,21550,3536
|
|
20250228,091300,2991497100,21550,21650,21700,21500,14581
|
|
20250228,091200,2677428650,21650,21600,21750,21600,4908
|
|
20250228,091100,2571257150,21650,21700,21700,21600,3963
|
|
20250228,091000,2485401200,21700,21650,21800,21650,5716
|
|
20250228,090900,2361532300,21700,21800,21850,21650,8623
|
|
20250228,090800,2174412900,21850,21850,21900,21750,3922
|
|
20250228,090700,2088822950,21900,21800,21900,21650,3427
|
|
20250228,090600,2014161200,21700,21850,21900,21600,20601
|
|
20250228,090500,1566820000,21850,21950,22050,21850,10473
|
|
20250228,090400,1337320450,21950,22200,22200,21950,5807
|
|
20250228,090300,1209132050,22200,22200,22350,22200,5728
|
|
20250228,090200,1081621200,22150,22150,22200,22100,6870
|
|
20250228,090100,929393200,22200,22000,22300,21950,6452
|
|
20250228,090000,786613850,22000,22050,22250,21950,35677
|