695 lines
38 KiB
CSV
695 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,203200,24487372350,35950,35950,35950,35950,7193
|
|
20240229,203100,24487372350,35950,35950,35950,35950,0
|
|
20240229,203000,24487372350,35950,35950,35950,35950,0
|
|
20240229,202900,24487372350,35950,35950,35950,35950,0
|
|
20240229,202800,24487372350,35950,35950,35950,35950,0
|
|
20240229,202700,24487372350,35950,35950,35950,35950,0
|
|
20240229,202600,24487372350,35950,35950,35950,35950,0
|
|
20240229,202500,24487372350,35950,35950,35950,35950,0
|
|
20240229,202400,24487372350,35950,35950,35950,35950,0
|
|
20240229,202300,24487372350,35950,35950,35950,35950,0
|
|
20240229,202200,24487372350,35950,35950,35950,35950,0
|
|
20240229,202100,24487372350,35950,35950,35950,35950,0
|
|
20240229,202000,24487372350,35950,35950,35950,35950,0
|
|
20240229,201900,24487372350,35950,35950,35950,35950,0
|
|
20240229,201800,24487372350,35950,35950,35950,35950,0
|
|
20240229,201700,24487372350,35950,35950,35950,35950,0
|
|
20240229,201600,24487372350,35950,35950,35950,35950,0
|
|
20240229,201500,24487372350,35950,35950,35950,35950,0
|
|
20240229,201400,24487372350,35950,35950,35950,35950,0
|
|
20240229,201300,24487372350,35950,35950,35950,35950,0
|
|
20240229,201200,24487372350,35950,35950,35950,35950,0
|
|
20240229,201100,24487372350,35950,35950,35950,35950,0
|
|
20240229,201000,24487372350,35950,35950,35950,35950,0
|
|
20240229,200900,24487372350,35950,35950,35950,35950,0
|
|
20240229,200800,24487372350,35950,35950,35950,35950,0
|
|
20240229,200700,24487372350,35950,35950,35950,35950,0
|
|
20240229,200600,24487372350,35950,35950,35950,35950,0
|
|
20240229,200500,24487372350,35950,35950,35950,35950,0
|
|
20240229,200400,24487372350,35950,35950,35950,35950,0
|
|
20240229,200300,24487372350,35950,35950,35950,35950,0
|
|
20240229,200200,24487372350,35950,35950,35950,35950,7193
|
|
20240229,200100,24487372350,35950,35950,35950,35950,0
|
|
20240229,200000,24487372350,35950,35950,35950,35950,0
|
|
20240229,195900,24487372350,35950,35950,35950,35950,0
|
|
20240229,195800,24487372350,35950,35950,35950,35950,0
|
|
20240229,195700,24487372350,35950,35950,35950,35950,0
|
|
20240229,195600,24487372350,35950,35950,35950,35950,0
|
|
20240229,195500,24487372350,35950,35950,35950,35950,0
|
|
20240229,195400,24487372350,35950,35950,35950,35950,0
|
|
20240229,195300,24487372350,35950,35950,35950,35950,0
|
|
20240229,195200,24487372350,35950,35950,35950,35950,0
|
|
20240229,195100,24487372350,35950,35950,35950,35950,0
|
|
20240229,195000,24487372350,35950,35950,35950,35950,0
|
|
20240229,194900,24487372350,35950,35950,35950,35950,0
|
|
20240229,194800,24487372350,35950,35950,35950,35950,0
|
|
20240229,194700,24487372350,35950,35950,35950,35950,0
|
|
20240229,194600,24487372350,35950,35950,35950,35950,0
|
|
20240229,194500,24487372350,35950,35950,35950,35950,0
|
|
20240229,194400,24487372350,35950,35950,35950,35950,0
|
|
20240229,194300,24487372350,35950,35950,35950,35950,0
|
|
20240229,194200,24487372350,35950,35950,35950,35950,0
|
|
20240229,194100,24487372350,35950,35950,35950,35950,0
|
|
20240229,194000,24487372350,35950,35950,35950,35950,0
|
|
20240229,193900,24487372350,35950,35950,35950,35950,0
|
|
20240229,193800,24487372350,35950,35950,35950,35950,0
|
|
20240229,193700,24487372350,35950,35950,35950,35950,0
|
|
20240229,193600,24487372350,35950,35950,35950,35950,0
|
|
20240229,193500,24487372350,35950,35950,35950,35950,0
|
|
20240229,193400,24487372350,35950,35950,35950,35950,0
|
|
20240229,193300,24487372350,35950,35950,35950,35950,0
|
|
20240229,193200,24487372350,35950,35950,35950,35950,7193
|
|
20240229,193100,24487372350,35950,35950,35950,35950,0
|
|
20240229,193000,24487372350,35950,35950,35950,35950,0
|
|
20240229,192900,24487372350,35950,35950,35950,35950,0
|
|
20240229,192800,24487372350,35950,35950,35950,35950,0
|
|
20240229,192700,24487372350,35950,35950,35950,35950,0
|
|
20240229,192600,24487372350,35950,35950,35950,35950,0
|
|
20240229,192500,24487372350,35950,35950,35950,35950,0
|
|
20240229,192400,24487372350,35950,35950,35950,35950,0
|
|
20240229,192300,24487372350,35950,35950,35950,35950,0
|
|
20240229,192200,24487372350,35950,35950,35950,35950,0
|
|
20240229,192100,24487372350,35950,35950,35950,35950,0
|
|
20240229,192000,24487372350,35950,35950,35950,35950,0
|
|
20240229,191900,24487372350,35950,35950,35950,35950,0
|
|
20240229,191800,24487372350,35950,35950,35950,35950,0
|
|
20240229,191700,24487372350,35950,35950,35950,35950,0
|
|
20240229,191600,24487372350,35950,35950,35950,35950,0
|
|
20240229,191500,24487372350,35950,35950,35950,35950,0
|
|
20240229,191400,24487372350,35950,35950,35950,35950,0
|
|
20240229,191300,24487372350,35950,35950,35950,35950,0
|
|
20240229,191200,24487372350,35950,35950,35950,35950,0
|
|
20240229,191100,24487372350,35950,35950,35950,35950,0
|
|
20240229,191000,24487372350,35950,35950,35950,35950,0
|
|
20240229,190900,24487372350,35950,35950,35950,35950,0
|
|
20240229,190800,24487372350,35950,35950,35950,35950,0
|
|
20240229,190700,24487372350,35950,35950,35950,35950,0
|
|
20240229,190600,24487372350,35950,35950,35950,35950,0
|
|
20240229,190500,24487372350,35950,35950,35950,35950,0
|
|
20240229,190400,24487372350,35950,35950,35950,35950,0
|
|
20240229,190300,24487372350,35950,35950,35950,35950,0
|
|
20240229,190200,24487372350,35950,35950,35950,35950,7193
|
|
20240229,190100,24487372350,35950,35950,35950,35950,0
|
|
20240229,190000,24487372350,35950,35950,35950,35950,0
|
|
20240229,185900,24487372350,35950,35950,35950,35950,0
|
|
20240229,185800,24487372350,35950,35950,35950,35950,0
|
|
20240229,185700,24487372350,35950,35950,35950,35950,0
|
|
20240229,185600,24487372350,35950,35950,35950,35950,0
|
|
20240229,185500,24487372350,35950,35950,35950,35950,0
|
|
20240229,185400,24487372350,35950,35950,35950,35950,0
|
|
20240229,185300,24487372350,35950,35950,35950,35950,0
|
|
20240229,185200,24487372350,35950,35950,35950,35950,0
|
|
20240229,185100,24487372350,35950,35950,35950,35950,0
|
|
20240229,185000,24487372350,35950,35950,35950,35950,0
|
|
20240229,184900,24487372350,35950,35950,35950,35950,0
|
|
20240229,184800,24487372350,35950,35950,35950,35950,0
|
|
20240229,184700,24487372350,35950,35950,35950,35950,0
|
|
20240229,184600,24487372350,35950,35950,35950,35950,0
|
|
20240229,184500,24487372350,35950,35950,35950,35950,0
|
|
20240229,184400,24487372350,35950,35950,35950,35950,0
|
|
20240229,184300,24487372350,35950,35950,35950,35950,0
|
|
20240229,184200,24487372350,35950,35950,35950,35950,0
|
|
20240229,184100,24487372350,35950,35950,35950,35950,0
|
|
20240229,184000,24487372350,35950,35950,35950,35950,0
|
|
20240229,183900,24487372350,35950,35950,35950,35950,0
|
|
20240229,183800,24487372350,35950,35950,35950,35950,0
|
|
20240229,183700,24487372350,35950,35950,35950,35950,0
|
|
20240229,183600,24487372350,35950,35950,35950,35950,0
|
|
20240229,183500,24487372350,35950,35950,35950,35950,0
|
|
20240229,183400,24487372350,35950,35950,35950,35950,0
|
|
20240229,183300,24487372350,35950,35950,35950,35950,0
|
|
20240229,183200,24487372350,35950,35950,35950,35950,7193
|
|
20240229,183100,24487372350,35950,35950,35950,35950,0
|
|
20240229,183000,24487372350,35950,35950,35950,35950,0
|
|
20240229,182900,24487372350,35950,35950,35950,35950,0
|
|
20240229,182800,24487372350,35950,35950,35950,35950,0
|
|
20240229,182700,24487372350,35950,35950,35950,35950,0
|
|
20240229,182600,24487372350,35950,35950,35950,35950,0
|
|
20240229,182500,24487372350,35950,35950,35950,35950,0
|
|
20240229,182400,24487372350,35950,35950,35950,35950,0
|
|
20240229,182300,24487372350,35950,35950,35950,35950,0
|
|
20240229,182200,24487372350,35950,35950,35950,35950,0
|
|
20240229,182100,24487372350,35950,35950,35950,35950,0
|
|
20240229,182000,24487372350,35950,35950,35950,35950,0
|
|
20240229,181900,24487372350,35950,35950,35950,35950,0
|
|
20240229,181800,24487372350,35950,35950,35950,35950,0
|
|
20240229,181700,24487372350,35950,35950,35950,35950,0
|
|
20240229,181600,24487372350,35950,35950,35950,35950,0
|
|
20240229,181500,24487372350,35950,35950,35950,35950,0
|
|
20240229,181400,24487372350,35950,35950,35950,35950,0
|
|
20240229,181300,24487372350,35950,35950,35950,35950,0
|
|
20240229,181200,24487372350,35950,35950,35950,35950,0
|
|
20240229,181100,24487372350,35950,35950,35950,35950,0
|
|
20240229,181000,24487372350,35950,35950,35950,35950,0
|
|
20240229,180900,24487372350,35950,35950,35950,35950,0
|
|
20240229,180800,24487372350,35950,35950,35950,35950,0
|
|
20240229,180700,24487372350,35950,35950,35950,35950,0
|
|
20240229,180600,24487372350,35950,35950,35950,35950,0
|
|
20240229,180500,24487372350,35950,35950,35950,35950,0
|
|
20240229,180400,24487372350,35950,35950,35950,35950,0
|
|
20240229,180300,24487372350,35950,35950,35950,35950,0
|
|
20240229,180200,24487372350,35950,35950,35950,35950,7193
|
|
20240229,180100,24487372350,35950,35950,35950,35950,0
|
|
20240229,180000,24487372350,35950,35950,35950,35950,0
|
|
20240229,175900,24487372350,35950,35950,35950,35950,0
|
|
20240229,175800,24487372350,35950,35950,35950,35950,0
|
|
20240229,175700,24487372350,35950,35950,35950,35950,0
|
|
20240229,175600,24487372350,35950,35950,35950,35950,0
|
|
20240229,175500,24487372350,35950,35950,35950,35950,0
|
|
20240229,175400,24487372350,35950,35950,35950,35950,0
|
|
20240229,175300,24487372350,35950,35950,35950,35950,0
|
|
20240229,175200,24487372350,35950,35950,35950,35950,0
|
|
20240229,175100,24487372350,35950,35950,35950,35950,0
|
|
20240229,175000,24487372350,35950,35950,35950,35950,0
|
|
20240229,174900,24487372350,35950,35950,35950,35950,0
|
|
20240229,174800,24487372350,35950,35950,35950,35950,0
|
|
20240229,174700,24487372350,35950,35950,35950,35950,0
|
|
20240229,174600,24487372350,35950,35950,35950,35950,0
|
|
20240229,174500,24487372350,35950,35950,35950,35950,0
|
|
20240229,174400,24487372350,35950,35950,35950,35950,0
|
|
20240229,174300,24487372350,35950,35950,35950,35950,0
|
|
20240229,174200,24487372350,35950,35950,35950,35950,0
|
|
20240229,174100,24487372350,35950,35950,35950,35950,0
|
|
20240229,174000,24487372350,35950,35950,35950,35950,0
|
|
20240229,173900,24487372350,35950,35950,35950,35950,0
|
|
20240229,173800,24487372350,35950,35950,35950,35950,0
|
|
20240229,173700,24487372350,35950,35950,35950,35950,0
|
|
20240229,173600,24487372350,35950,35950,35950,35950,0
|
|
20240229,173500,24487372350,35950,35950,35950,35950,0
|
|
20240229,173400,24487372350,35950,35950,35950,35950,0
|
|
20240229,173300,24487372350,35950,35950,35950,35950,0
|
|
20240229,173200,24487372350,35950,35950,35950,35950,7193
|
|
20240229,173100,24487372350,35950,35950,35950,35950,0
|
|
20240229,173000,24487372350,35950,35950,35950,35950,0
|
|
20240229,172900,24487372350,35950,35950,35950,35950,0
|
|
20240229,172800,24487372350,35950,35950,35950,35950,0
|
|
20240229,172700,24487372350,35950,35950,35950,35950,0
|
|
20240229,172600,24487372350,35950,35950,35950,35950,0
|
|
20240229,172500,24487372350,35950,35950,35950,35950,0
|
|
20240229,172400,24487372350,35950,35950,35950,35950,0
|
|
20240229,172300,24487372350,35950,35950,35950,35950,0
|
|
20240229,172200,24487372350,35950,35950,35950,35950,0
|
|
20240229,172100,24487372350,35950,35950,35950,35950,0
|
|
20240229,172000,24487372350,35950,35950,35950,35950,0
|
|
20240229,171900,24487372350,35950,35950,35950,35950,0
|
|
20240229,171800,24487372350,35950,35950,35950,35950,0
|
|
20240229,171700,24487372350,35950,35950,35950,35950,0
|
|
20240229,171600,24487372350,35950,35950,35950,35950,0
|
|
20240229,171500,24487372350,35950,35950,35950,35950,0
|
|
20240229,171400,24487372350,35950,35950,35950,35950,0
|
|
20240229,171300,24487372350,35950,35950,35950,35950,0
|
|
20240229,171200,24487372350,35950,35950,35950,35950,0
|
|
20240229,171100,24487372350,35950,35950,35950,35950,0
|
|
20240229,171000,24487372350,35950,35950,35950,35950,0
|
|
20240229,170900,24487372350,35950,35950,35950,35950,0
|
|
20240229,170800,24487372350,35950,35950,35950,35950,0
|
|
20240229,170700,24487372350,35950,35950,35950,35950,0
|
|
20240229,170600,24487372350,35950,35950,35950,35950,0
|
|
20240229,170500,24487372350,35950,35950,35950,35950,0
|
|
20240229,170400,24487372350,35950,35950,35950,35950,0
|
|
20240229,170300,24487372350,35950,35950,35950,35950,0
|
|
20240229,170200,24487372350,35950,35950,35950,35950,7193
|
|
20240229,170100,24487372350,35950,35950,35950,35950,0
|
|
20240229,170000,24487372350,35950,35950,35950,35950,0
|
|
20240229,165900,24487372350,35950,35950,35950,35950,0
|
|
20240229,165800,24487372350,35950,35950,35950,35950,0
|
|
20240229,165700,24487372350,35950,35950,35950,35950,0
|
|
20240229,165600,24487372350,35950,35950,35950,35950,0
|
|
20240229,165500,24487372350,35950,35950,35950,35950,0
|
|
20240229,165400,24487372350,35950,35950,35950,35950,0
|
|
20240229,165300,24487372350,35950,35950,35950,35950,0
|
|
20240229,165200,24487372350,35950,35950,35950,35950,0
|
|
20240229,165100,24487372350,35950,35950,35950,35950,0
|
|
20240229,165000,24487372350,35950,35950,35950,35950,0
|
|
20240229,164900,24487372350,35950,35950,35950,35950,0
|
|
20240229,164800,24487372350,35950,35950,35950,35950,0
|
|
20240229,164700,24487372350,35950,35950,35950,35950,0
|
|
20240229,164600,24487372350,35950,35950,35950,35950,0
|
|
20240229,164500,24487372350,35950,35950,35950,35950,0
|
|
20240229,164400,24487372350,35950,35950,35950,35950,0
|
|
20240229,164300,24487372350,35950,35950,35950,35950,0
|
|
20240229,164200,24487372350,35950,35950,35950,35950,0
|
|
20240229,164100,24487372350,35950,35950,35950,35950,0
|
|
20240229,164000,24487372350,35950,35950,35950,35950,0
|
|
20240229,163900,24487372350,35950,35950,35950,35950,0
|
|
20240229,163800,24487372350,35950,35950,35950,35950,0
|
|
20240229,163700,24487372350,35950,35950,35950,35950,0
|
|
20240229,163600,24487372350,35950,35950,35950,35950,0
|
|
20240229,163500,24487372350,35950,35950,35950,35950,0
|
|
20240229,163400,24487372350,35950,35950,35950,35950,0
|
|
20240229,163300,24487372350,35950,35950,35950,35950,0
|
|
20240229,163200,24487372350,35950,35950,35950,35950,7193
|
|
20240229,163100,24487372350,35950,35950,35950,35950,0
|
|
20240229,163000,24487372350,35950,35950,35950,35950,0
|
|
20240229,162900,24487372350,35950,35950,35950,35950,0
|
|
20240229,162800,24487372350,35950,35950,35950,35950,0
|
|
20240229,162700,24487372350,35950,35950,35950,35950,0
|
|
20240229,162600,24487372350,35950,35950,35950,35950,0
|
|
20240229,162500,24487372350,35950,35950,35950,35950,0
|
|
20240229,162400,24487372350,35950,35950,35950,35950,0
|
|
20240229,162300,24487372350,35950,35950,35950,35950,0
|
|
20240229,162200,24487372350,35950,35950,35950,35950,0
|
|
20240229,162100,24487372350,35950,35950,35950,35950,0
|
|
20240229,162000,24487372350,35950,35950,35950,35950,0
|
|
20240229,161900,24487372350,35950,35950,35950,35950,0
|
|
20240229,161800,24487372350,35950,35950,35950,35950,0
|
|
20240229,161700,24487372350,35950,35950,35950,35950,0
|
|
20240229,161600,24487372350,35950,35950,35950,35950,0
|
|
20240229,161500,24487372350,35950,35950,35950,35950,0
|
|
20240229,161400,24487372350,35950,35950,35950,35950,0
|
|
20240229,161300,24487372350,35950,35950,35950,35950,0
|
|
20240229,161200,24487372350,35950,35950,35950,35950,0
|
|
20240229,161100,24487372350,35950,35950,35950,35950,0
|
|
20240229,161000,24487372350,35950,35950,35950,35950,0
|
|
20240229,160900,24487372350,35950,35950,35950,35950,0
|
|
20240229,160800,24487372350,35950,35950,35950,35950,0
|
|
20240229,160700,24487372350,35950,35950,35950,35950,0
|
|
20240229,160600,24487372350,35950,35950,35950,35950,0
|
|
20240229,160500,24487372350,35950,35950,35950,35950,0
|
|
20240229,160400,24487372350,35950,35950,35950,35950,0
|
|
20240229,160300,24487372350,35950,35950,35950,35950,0
|
|
20240229,160200,24487372350,35950,35950,35950,35950,7193
|
|
20240229,160100,24487372350,35950,35950,35950,35950,0
|
|
20240229,160000,24487372350,35950,35950,35950,35950,0
|
|
20240229,155900,24487372350,35950,35950,35950,35950,0
|
|
20240229,155800,24487372350,35950,35950,35950,35950,0
|
|
20240229,155700,24487372350,35950,35950,35950,35950,0
|
|
20240229,155600,24487372350,35950,35950,35950,35950,0
|
|
20240229,155500,24487372350,35950,35950,35950,35950,0
|
|
20240229,155400,24487372350,35950,35950,35950,35950,0
|
|
20240229,155300,24487372350,35950,35950,35950,35950,0
|
|
20240229,155200,24487372350,35950,35950,35950,35950,0
|
|
20240229,155100,24487372350,35950,35950,35950,35950,0
|
|
20240229,155000,24487372350,35950,35950,35950,35950,0
|
|
20240229,154900,24487372350,35950,35950,35950,35950,0
|
|
20240229,154800,24487372350,35950,35950,35950,35950,0
|
|
20240229,154700,24487372350,35950,35950,35950,35950,0
|
|
20240229,154600,24487372350,35950,35950,35950,35950,0
|
|
20240229,154500,24487372350,35950,35950,35950,35950,0
|
|
20240229,154400,24487372350,35950,35950,35950,35950,0
|
|
20240229,154300,24487372350,35950,35950,35950,35950,0
|
|
20240229,154200,24487372350,35950,35950,35950,35950,0
|
|
20240229,154100,24487372350,35950,35950,35950,35950,0
|
|
20240229,154000,24487372350,35950,35950,35950,35950,0
|
|
20240229,153900,24487372350,35950,35950,35950,35950,0
|
|
20240229,153800,24487372350,35950,35950,35950,35950,0
|
|
20240229,153700,24487372350,35950,35950,35950,35950,0
|
|
20240229,153600,24487372350,35950,35950,35950,35950,0
|
|
20240229,153500,24487372350,35950,35950,35950,35950,0
|
|
20240229,153400,24487372350,35950,35950,35950,35950,0
|
|
20240229,153300,24487372350,35950,35950,35950,35950,0
|
|
20240229,153200,24487372350,35950,35950,35950,35950,7193
|
|
20240229,153100,24487372350,35950,35950,35950,35950,0
|
|
20240229,153000,24487372350,35950,35950,35950,35950,7193
|
|
20240229,152900,24228784000,36050,36050,36050,36050,0
|
|
20240229,152800,24228784000,36050,36050,36050,36050,0
|
|
20240229,152700,24228784000,36050,36050,36050,36050,0
|
|
20240229,152600,24228784000,36050,36050,36050,36050,0
|
|
20240229,152500,24228784000,36050,36050,36050,36050,0
|
|
20240229,152400,24228784000,36050,36050,36050,36050,0
|
|
20240229,152300,24228784000,36050,36050,36050,36050,0
|
|
20240229,152200,24228784000,36050,36050,36050,36050,0
|
|
20240229,152100,24228784000,36050,36050,36050,36050,0
|
|
20240229,152000,24228784000,36050,36050,36050,36050,0
|
|
20240229,151900,24228784000,36050,35950,36050,35900,1928
|
|
20240229,151800,24159468600,35950,36000,36000,35900,1090
|
|
20240229,151700,24120260650,35950,36000,36050,35900,1126
|
|
20240229,151600,24079738700,36000,35950,36050,35850,1769
|
|
20240229,151500,24016161750,36000,35900,36000,35850,3593
|
|
20240229,151400,23887130550,35900,35950,35950,35850,735
|
|
20240229,151300,23860735150,35900,35950,35950,35900,433
|
|
20240229,151200,23845189950,35900,35900,35950,35900,848
|
|
20240229,151100,23814746550,35900,35950,36000,35900,1130
|
|
20240229,151000,23774104600,35950,36100,36100,35950,1920
|
|
20240229,150900,23705046800,36100,36100,36100,36100,2565
|
|
20240229,150800,23612450300,36050,36050,36100,36050,399
|
|
20240229,150700,23598066100,36050,36000,36050,36000,163
|
|
20240229,150600,23592196350,36000,36000,36100,35950,1625
|
|
20240229,150500,23533677100,36050,36100,36100,36050,74
|
|
20240229,150400,23531008700,36100,36100,36100,36000,296
|
|
20240229,150300,23520342400,36050,36050,36100,35950,1095
|
|
20240229,150200,23480899650,36050,36100,36100,36050,4
|
|
20240229,150100,23480755400,36050,36000,36050,36000,493
|
|
20240229,150000,23462995750,36000,36050,36150,36000,606
|
|
20240229,145900,23441115600,36050,36050,36150,36050,108
|
|
20240229,145800,23437214150,36050,36050,36100,36050,426
|
|
20240229,145700,23421853650,36100,36100,36150,36050,213
|
|
20240229,145600,23414164300,36100,36150,36150,36100,834
|
|
20240229,145500,23384051950,36150,36100,36200,36100,1644
|
|
20240229,145400,23324644450,36100,36050,36100,36050,336
|
|
20240229,145300,23312519850,36050,36050,36050,36000,583
|
|
20240229,145200,23291506350,36000,36000,36050,36000,3507
|
|
20240229,145100,23165122200,35950,35950,35950,35950,126
|
|
20240229,145000,23160592500,35950,35900,35950,35900,35
|
|
20240229,144900,23159335500,35900,35900,35900,35900,570
|
|
20240229,144800,23138872500,35900,35950,35950,35900,17
|
|
20240229,144700,23138262050,35900,36000,36000,35900,460
|
|
20240229,144600,23121707300,36000,36000,36100,36000,146
|
|
20240229,144500,23116444150,36000,36050,36100,36000,1020
|
|
20240229,144400,23079668100,36050,36000,36050,35950,5609
|
|
20240229,144300,22877763700,36000,35950,36050,35950,2104
|
|
20240229,144200,22801998250,35950,35900,35950,35900,133
|
|
20240229,144100,22797217250,35900,36000,36000,35900,17
|
|
20240229,144000,22796606350,35900,35900,35950,35900,474
|
|
20240229,143900,22779572900,35900,35900,35900,35900,507
|
|
20240229,143800,22761371600,35900,35900,35950,35900,522
|
|
20240229,143700,22742615300,35900,35900,35900,35900,96
|
|
20240229,143600,22739168900,35950,35950,35950,35900,541
|
|
20240229,143500,22719721250,35950,35900,35950,35900,156
|
|
20240229,143400,22714120550,35900,35950,35950,35900,302
|
|
20240229,143300,22703263750,35950,35900,35950,35900,36
|
|
20240229,143200,22701971050,35900,35900,35900,35900,123
|
|
20240229,143100,22697555350,35900,35950,35950,35900,127
|
|
20240229,143000,22692993200,35950,36000,36000,35900,775
|
|
20240229,142900,22665119000,36000,36000,36000,36000,370
|
|
20240229,142800,22651799000,36000,36000,36050,36000,152
|
|
20240229,142700,22646326950,36000,36000,36000,35850,1492
|
|
20240229,142600,22592693400,36000,35850,36000,35850,698
|
|
20240229,142500,22567588450,35800,35850,35850,35800,1118
|
|
20240229,142400,22527508250,35850,35950,36000,35850,2403
|
|
20240229,142300,22441187500,35950,35900,35950,35850,353
|
|
20240229,142200,22428514700,35950,35850,35950,35850,2159
|
|
20240229,142100,22350937500,35900,35900,35950,35850,468
|
|
20240229,142000,22334134450,36000,35850,36000,35850,424
|
|
20240229,141900,22318889750,35850,35850,35850,35850,119
|
|
20240229,141800,22314623600,35850,35900,35950,35850,579
|
|
20240229,141700,22293841450,35850,35900,35950,35850,499
|
|
20240229,141600,22275925700,35850,35950,35950,35850,2164
|
|
20240229,141500,22198202150,35950,36000,36100,35950,1398
|
|
20240229,141400,22147872700,36100,36100,36100,36000,1568
|
|
20240229,141300,22091367200,36100,36150,36150,36100,1300
|
|
20240229,141200,22044394500,36150,36100,36250,36050,3452
|
|
20240229,141100,21919640950,36100,36050,36150,36050,2808
|
|
20240229,141000,21818295150,36050,36000,36050,35900,1958
|
|
20240229,140900,21747849350,36000,35750,36350,35750,5712
|
|
20240229,140800,21541727750,35800,35800,35850,35750,557
|
|
20240229,140700,21521794400,35850,35800,35850,35800,111
|
|
20240229,140600,21517820550,35850,35850,35850,35850,214
|
|
20240229,140500,21510148650,35850,35900,35900,35850,340
|
|
20240229,140400,21497951250,35850,35900,35900,35850,330
|
|
20240229,140300,21486120500,35850,35900,35900,35850,28
|
|
20240229,140200,21485115700,35900,35900,35900,35900,123
|
|
20240229,140100,21480700000,35900,35950,35950,35850,82
|
|
20240229,140000,21477756900,35950,35900,35950,35850,33
|
|
20240229,135900,21476572000,35900,35850,35900,35850,1289
|
|
20240229,135800,21430298500,35900,35850,35900,35700,461
|
|
20240229,135700,21413799350,35850,35900,35900,35850,162
|
|
20240229,135600,21407991200,35850,35900,35900,35850,637
|
|
20240229,135500,21385123150,35900,35900,35900,35800,309
|
|
20240229,135400,21374038750,35900,35750,35900,35750,2406
|
|
20240229,135300,21287826600,35650,35800,35800,35500,5482
|
|
20240229,135200,21092805900,35750,35800,35800,35750,626
|
|
20240229,135100,21070402350,35800,35650,35800,35550,2698
|
|
20240229,135000,20974243350,35650,35800,35850,35600,7604
|
|
20240229,134900,20703083800,35800,35850,35850,35800,2292
|
|
20240229,134800,20620998300,35850,35850,35850,35800,683
|
|
20240229,134700,20596536750,35850,35900,35950,35800,3632
|
|
20240229,134600,20466315050,35900,35950,35950,35900,1129
|
|
20240229,134500,20425766400,35950,35950,35950,35900,1157
|
|
20240229,134400,20384173850,36000,36000,36000,35950,34
|
|
20240229,134300,20382951150,36000,36000,36000,36000,642
|
|
20240229,134200,20359839150,36000,36000,36000,36000,41
|
|
20240229,134100,20358363150,36000,35950,36000,35950,1542
|
|
20240229,134000,20302902800,36000,35950,36000,35950,172
|
|
20240229,133900,20296718300,36000,36000,36000,35950,30
|
|
20240229,133800,20295638700,36000,36000,36000,36000,605
|
|
20240229,133700,20273858700,36000,36000,36000,36000,423
|
|
20240229,133600,20258630700,36000,36000,36000,36000,28
|
|
20240229,133500,20257622700,36000,35950,36000,35950,1002
|
|
20240229,133400,20221594800,35950,35950,35950,35950,205
|
|
20240229,133300,20214225050,35950,35950,35950,35950,116
|
|
20240229,133200,20210054850,36050,36000,36050,35950,31
|
|
20240229,133100,20208938800,36000,36000,36000,36000,260
|
|
20240229,133000,20199578800,36000,36000,36050,36000,643
|
|
20240229,132900,20176420750,36000,36050,36050,35950,2749
|
|
20240229,132800,20077563500,35950,35950,36000,35900,273
|
|
20240229,132700,20067740600,35950,35950,35950,35900,865
|
|
20240229,132600,20036649900,36000,36000,36000,36000,170
|
|
20240229,132500,20030529900,36000,36000,36050,36000,125
|
|
20240229,132400,20026029750,36000,36050,36050,36000,283
|
|
20240229,132300,20015841600,36100,36100,36150,36050,1017
|
|
20240229,132200,19979118500,36100,36100,36100,36050,185
|
|
20240229,132100,19972440850,36100,36100,36100,36050,429
|
|
20240229,132000,19956955450,36100,36050,36100,36050,176
|
|
20240229,131900,19950604950,36000,36000,36100,35950,878
|
|
20240229,131800,19919001850,36000,36000,36100,36000,57
|
|
20240229,131700,19916949650,36050,36100,36100,36000,527
|
|
20240229,131600,19897950250,36050,36050,36050,36050,478
|
|
20240229,131500,19880718350,36000,36000,36050,36000,1206
|
|
20240229,131400,19837300000,35950,35950,36000,35950,121
|
|
20240229,131300,19832949950,35950,36000,36000,35950,136
|
|
20240229,131200,19828059850,35950,35950,35950,35900,1021
|
|
20240229,131100,19791376550,36000,35850,36100,35850,1434
|
|
20240229,131000,19739862350,35850,36050,36050,35850,8342
|
|
20240229,130900,19439953000,36050,36100,36150,36000,3698
|
|
20240229,130800,19306589500,36100,36200,36200,36100,1157
|
|
20240229,130700,19264767900,36150,36100,36200,36050,813
|
|
20240229,130600,19235414350,36100,36300,36300,36050,5846
|
|
20240229,130500,19024085200,36300,36450,36450,36300,3588
|
|
20240229,130400,18893660650,36450,36450,36450,36450,135
|
|
20240229,130300,18888739900,36400,36400,36400,36400,23
|
|
20240229,130200,18887902700,36400,36350,36400,36350,295
|
|
20240229,130100,18877165200,36400,36400,36400,36350,170
|
|
20240229,130000,18870978050,36400,36400,36400,36400,479
|
|
20240229,125900,18853542450,36400,36400,36400,36400,71
|
|
20240229,125800,18850958050,36400,36400,36400,36350,231
|
|
20240229,125700,18842556200,36450,36350,36450,36350,332
|
|
20240229,125600,18830476350,36350,36400,36400,36350,75
|
|
20240229,125500,18827746850,36350,36350,36350,36350,162
|
|
20240229,125400,18821858150,36350,36400,36400,36350,46
|
|
20240229,125300,18820184000,36400,36400,36400,36400,234
|
|
20240229,125200,18811666400,36400,36450,36450,36400,1104
|
|
20240229,125100,18771471800,36450,36400,36450,36400,415
|
|
20240229,125000,18756365750,36400,36400,36450,36400,1144
|
|
20240229,124900,18714724100,36400,36450,36450,36400,537
|
|
20240229,124800,18695152200,36400,36400,36450,36400,181
|
|
20240229,124700,18688557300,36400,36450,36450,36400,848
|
|
20240229,124600,18657648250,36500,36450,36500,36450,2215
|
|
20240229,124500,18576801050,36500,36550,36650,36450,4256
|
|
20240229,124400,18421387950,36600,36600,36600,36600,366
|
|
20240229,124300,18407992350,36600,36600,36600,36550,645
|
|
20240229,124200,18384385600,36550,36550,36600,36550,136
|
|
20240229,124100,18379408450,36550,36600,36600,36550,276
|
|
20240229,124000,18369310650,36550,36550,36600,36550,30
|
|
20240229,123900,18368214100,36600,36600,36600,36550,324
|
|
20240229,123800,18356356150,36600,36650,36650,36600,187
|
|
20240229,123700,18349503950,36650,36650,36700,36650,119
|
|
20240229,123600,18345142550,36650,36750,36750,36650,366
|
|
20240229,123500,18331713750,36750,36800,36800,36700,777
|
|
20240229,123400,18303150900,36800,36650,36800,36600,1859
|
|
20240229,123300,18234951200,36600,36600,36600,36550,148
|
|
20240229,123200,18229538800,36550,36500,36650,36500,391
|
|
20240229,123100,18215230000,36500,36600,36600,36500,61
|
|
20240229,123000,18212998800,36600,36500,36600,36500,221
|
|
20240229,122900,18204923100,36450,36500,36550,36450,169
|
|
20240229,122800,18198754800,36500,36500,36550,36500,100
|
|
20240229,122700,18195103350,36450,36450,36650,36450,2078
|
|
20240229,122600,18119069450,36350,36350,36400,36300,1003
|
|
20240229,122500,18082602900,36350,36450,36450,36300,354
|
|
20240229,122400,18069733350,36450,36450,36450,36300,1247
|
|
20240229,122300,18024400200,36400,36400,36400,36400,126
|
|
20240229,122200,18019813800,36450,36500,36500,36400,516
|
|
20240229,122100,18000999850,36600,36600,36600,36550,1269
|
|
20240229,122000,17954617150,36600,36550,36600,36500,518
|
|
20240229,121900,17935677000,36550,36600,36600,36550,107
|
|
20240229,121800,17931761150,36600,36550,36600,36550,35
|
|
20240229,121700,17930481800,36500,36450,36500,36450,1723
|
|
20240229,121600,17867601000,36450,36500,36500,36450,244
|
|
20240229,121500,17858705650,36450,36500,36600,36450,273
|
|
20240229,121400,17848740800,36650,36500,36650,36450,238
|
|
20240229,121300,17840037800,36450,36450,36450,36450,43
|
|
20240229,121200,17838470450,36650,36350,36650,36350,1607
|
|
20240229,121100,17779731250,36350,36400,36400,36350,360
|
|
20240229,121000,17766631250,36350,36400,36400,36350,782
|
|
20240229,120900,17738197450,36400,36350,36400,36350,274
|
|
20240229,120800,17728229950,36350,36400,36400,36350,690
|
|
20240229,120700,17703140050,36400,36450,36450,36400,12
|
|
20240229,120600,17702703050,36400,36400,36400,36350,185
|
|
20240229,120500,17695970650,36400,36400,36450,36400,573
|
|
20240229,120400,17675105000,36400,36400,36450,36400,607
|
|
20240229,120300,17653009950,36400,36450,36450,36400,258
|
|
20240229,120200,17643605900,36450,36500,36500,36400,1240
|
|
20240229,120100,17598407800,36550,36500,36550,36500,35
|
|
20240229,120000,17597129300,36500,36500,36500,36500,49
|
|
20240229,115900,17595340800,36500,36550,36550,36500,61
|
|
20240229,115800,17593114250,36500,36500,36500,36500,312
|
|
20240229,115700,17581726250,36500,36500,36500,36500,79
|
|
20240229,115600,17578842750,36500,36350,36500,36350,479
|
|
20240229,115500,17561403100,36350,36400,36400,36350,668
|
|
20240229,115400,17537097450,36400,36450,36450,36400,954
|
|
20240229,115300,17502370350,36450,36450,36450,36400,556
|
|
20240229,115200,17482106050,36450,36550,36550,36450,4599
|
|
20240229,115100,17314237450,36550,36550,36550,36550,427
|
|
20240229,115000,17298630600,36550,36600,36600,36550,537
|
|
20240229,114900,17278995450,36600,36700,36700,36600,1228
|
|
20240229,114800,17233971050,36700,36700,36700,36650,221
|
|
20240229,114700,17225860700,36700,36650,36700,36650,1003
|
|
20240229,114600,17189074450,36700,36700,36750,36700,706
|
|
20240229,114500,17163164200,36750,36700,36750,36700,21
|
|
20240229,114400,17162392900,36750,36750,36750,36650,94
|
|
20240229,114300,17158940150,36750,36750,36750,36700,444
|
|
20240229,114200,17142640300,36800,36800,36850,36800,242
|
|
20240229,114100,17133734650,36800,36650,36800,36650,464
|
|
20240229,114000,17116666300,36750,36650,36750,36550,1675
|
|
20240229,113900,17055183700,36650,36600,36650,36550,1240
|
|
20240229,113800,17009832700,36650,36700,36700,36650,218
|
|
20240229,113700,17001832350,36600,36700,36700,36600,70
|
|
20240229,113600,16999267250,36700,36550,36750,36550,173
|
|
20240229,113500,16992916500,36700,36550,36700,36550,1805
|
|
20240229,113400,16926901050,36600,36600,36650,36550,457
|
|
20240229,113300,16910183200,36600,36650,36650,36600,840
|
|
20240229,113200,16879433300,36650,36650,36700,36600,707
|
|
20240229,113100,16853538000,36700,36750,36750,36700,241
|
|
20240229,113000,16844685050,36750,36750,36800,36750,118
|
|
20240229,112900,16840348000,36800,36700,36800,36650,915
|
|
20240229,112800,16806717750,36700,36750,36750,36700,140
|
|
20240229,112700,16801579550,36750,36700,36750,36700,76
|
|
20240229,112600,16798788450,36700,36650,36700,36650,154
|
|
20240229,112500,16793138700,36650,36600,36650,36600,749
|
|
20240229,112400,16765701650,36600,36650,36650,36600,1336
|
|
20240229,112300,16716781600,36650,36700,36750,36650,757
|
|
20240229,112200,16689007750,36700,36700,36700,36650,546
|
|
20240229,112100,16668969850,36700,36700,36700,36600,1202
|
|
20240229,112000,16624922650,36700,36750,36750,36650,755
|
|
20240229,111900,16597216650,36750,36850,36850,36750,2335
|
|
20240229,111800,16511286850,36900,36900,36900,36900,348
|
|
20240229,111700,16498445650,36900,36900,36900,36800,891
|
|
20240229,111600,16465608650,36900,36900,36900,36850,1347
|
|
20240229,111500,16415910950,36900,36950,36950,36900,885
|
|
20240229,111400,16383242700,36950,36900,36950,36900,66
|
|
20240229,111300,16380805200,36950,36900,37000,36900,262
|
|
20240229,111200,16371129550,36900,37000,37000,36850,1267
|
|
20240229,111100,16324355650,37050,37000,37050,37000,715
|
|
20240229,111000,16297885250,36950,36900,36950,36900,762
|
|
20240229,110900,16269740800,36950,36850,36950,36850,582
|
|
20240229,110800,16248282050,36850,36800,36900,36800,566
|
|
20240229,110700,16227401550,36800,36700,36850,36650,725
|
|
20240229,110600,16200729850,36750,36750,36750,36650,1189
|
|
20240229,110500,16157064500,36750,36850,36850,36700,1722
|
|
20240229,110400,16093760150,36900,36900,36900,36850,355
|
|
20240229,110300,16080668950,36900,36950,37000,36850,2992
|
|
20240229,110200,15970188400,37000,37100,37200,37000,2344
|
|
20240229,110100,15883351500,37150,37150,37200,37150,1195
|
|
20240229,110000,15838953900,37150,37200,37250,37150,1781
|
|
20240229,105900,15772663700,37200,37050,37200,37050,3089
|
|
20240229,105800,15657812950,37050,37100,37100,37050,3345
|
|
20240229,105700,15533806750,37100,37200,37250,37100,2438
|
|
20240229,105600,15443174350,37200,37300,37350,37150,4649
|
|
20240229,105500,15269924350,37300,37200,37300,37150,5358
|
|
20240229,105400,15070367300,37150,37000,37200,37000,2644
|
|
20240229,105300,14972137650,37000,37200,37200,37000,4634
|
|
20240229,105200,14800132800,37200,37200,37300,37200,2397
|
|
20240229,105100,14710845700,37200,37250,37300,37150,1566
|
|
20240229,105000,14652559600,37300,37150,37400,37150,13299
|
|
20240229,104900,14156658250,37150,37150,37150,37050,3399
|
|
20240229,104800,14030464900,37150,37050,37150,37050,1188
|
|
20240229,104700,13986391850,37050,36900,37050,36850,1758
|
|
20240229,104600,13921443200,36900,36950,36950,36850,1424
|
|
20240229,104500,13868903200,36950,36950,37000,36900,1543
|
|
20240229,104400,13811872250,37000,37100,37100,36900,2113
|
|
20240229,104300,13733731300,37050,37050,37200,37000,2918
|
|
20240229,104200,13625494700,37150,37100,37250,37050,7597
|
|
20240229,104100,13343016700,37100,37000,37150,36950,4535
|
|
20240229,104000,13174991350,36950,37000,37000,36950,1005
|
|
20240229,103900,13137820400,36950,36950,37000,36900,1171
|
|
20240229,103800,13094546900,37000,36900,37000,36900,1989
|
|
20240229,103700,13021079250,36900,36850,36900,36800,1318
|
|
20240229,103600,12972477550,36850,36850,36900,36800,788
|
|
20240229,103500,12943440400,36800,36800,36850,36750,434
|
|
20240229,103400,12927470650,36850,36750,36850,36650,2771
|
|
20240229,103300,12825663150,36750,36700,36750,36650,601
|
|
20240229,103200,12803606600,36650,36700,36700,36650,180
|
|
20240229,103100,12797004600,36700,36700,36700,36700,228
|
|
20240229,103000,12788637000,36650,36650,36700,36650,516
|
|
20240229,102900,12769716600,36650,36600,36650,36600,980
|
|
20240229,102800,12733834000,36550,36600,36650,36550,330
|
|
20240229,102700,12721761750,36650,36600,36700,36600,271
|
|
20240229,102600,12711830850,36600,36550,36650,36550,556
|
|
20240229,102500,12691483200,36550,36600,36600,36550,87
|
|
20240229,102400,12688299400,36500,36500,36550,36500,1764
|
|
20240229,102300,12623906150,36500,36600,36600,36500,3519
|
|
20240229,102200,12495317650,36600,36700,36700,36600,1664
|
|
20240229,102100,12434382350,36700,36600,36700,36600,190
|
|
20240229,102000,12427416750,36600,36650,36700,36600,2688
|
|
20240229,101900,12328881050,36700,36800,36800,36650,1584
|
|
20240229,101800,12270732850,36700,36800,36850,36700,624
|
|
20240229,101700,12247784600,36800,36950,36950,36800,354
|
|
20240229,101600,12234731350,36750,36700,36950,36650,1698
|
|
20240229,101500,12172253550,36700,36850,36950,36700,2313
|
|
20240229,101400,12087142600,36950,37150,37150,36900,3337
|
|
20240229,101300,11963614250,37100,37050,37150,37050,4248
|
|
20240229,101200,11806021600,37050,36750,37050,36750,5066
|
|
20240229,101100,11619005950,36750,36850,36900,36750,1799
|
|
20240229,101000,11552759900,36850,36950,36950,36850,930
|
|
20240229,100900,11518458400,36900,37000,37050,36900,6961
|
|
20240229,100800,11261034400,37000,36800,37300,36800,20512
|
|
20240229,100700,10500019550,36800,36750,36800,36700,318
|
|
20240229,100600,10488332100,36750,36800,36850,36750,987
|
|
20240229,100500,10452042600,36800,36850,36850,36750,1148
|
|
20240229,100400,10409779750,36850,37000,37000,36800,2071
|
|
20240229,100300,10333375850,36900,36900,37050,36800,16962
|
|
20240229,100200,9706327200,36850,36800,36850,36750,3174
|
|
20240229,100100,9589429900,36750,36750,36850,36700,2378
|
|
20240229,100000,9502000700,36600,36550,36750,36500,1786
|
|
20240229,095900,9436624750,36550,36600,36600,36550,857
|
|
20240229,095800,9405275150,36600,36600,36650,36550,999
|
|
20240229,095700,9368694050,36700,36700,36750,36600,2367
|
|
20240229,095600,9281858350,36700,36650,36750,36650,4619
|
|
20240229,095500,9112385400,36650,36200,36650,36150,5283
|
|
20240229,095400,8919594150,36200,36350,36350,36200,207
|
|
20240229,095300,8912075350,36350,36400,36400,36100,1020
|
|
20240229,095200,8875087900,36300,36150,36300,36100,1496
|
|
20240229,095100,8820886150,36100,36300,36400,36100,1227
|
|
20240229,095000,8776538850,36400,36350,36450,36350,2247
|
|
20240229,094900,8694703100,36350,36150,36350,36150,960
|
|
20240229,094800,8659878550,36150,36150,36250,36150,273
|
|
20240229,094700,8650003350,36150,36100,36250,36100,397
|
|
20240229,094600,8635663050,36100,36150,36200,36100,2001
|
|
20240229,094500,8563382000,36150,36100,36600,36100,2554
|
|
20240229,094400,8470899150,36150,36150,36200,36100,1197
|
|
20240229,094300,8427633950,36150,36350,36350,36150,6120
|
|
20240229,094200,8205819400,36350,36350,36500,36300,644
|
|
20240229,094100,8182410950,36550,36500,36550,36350,3023
|
|
20240229,094000,8072360950,36500,36550,36650,36500,2567
|
|
20240229,093900,7978469900,36550,36500,36550,36500,1995
|
|
20240229,093800,7905597800,36500,36400,36500,36350,627
|
|
20240229,093700,7882738450,36350,36400,36500,36350,1871
|
|
20240229,093600,7814592650,36400,36500,36550,36400,726
|
|
20240229,093500,7788119700,36550,36450,36600,36400,2257
|
|
20240229,093400,7705818750,36400,36400,36450,36400,2116
|
|
20240229,093300,7628771200,36400,36500,36600,36400,1195
|
|
20240229,093200,7585166850,36500,36600,36650,36500,963
|
|
20240229,093100,7549940650,36600,36600,36650,36600,863
|
|
20240229,093000,7518352550,36600,36350,36650,36350,7094
|
|
20240229,092900,7259076300,36350,36350,36450,36350,1724
|
|
20240229,092800,7196355950,36350,36550,36550,36300,7134
|
|
20240229,092700,6936430200,36550,36750,36750,36450,5993
|
|
20240229,092600,6717100350,36750,36700,36800,36650,1292
|
|
20240229,092500,6669657200,36700,36800,36800,36600,4790
|
|
20240229,092400,6493694000,36850,36800,36900,36800,5267
|
|
20240229,092300,6299632850,36800,36600,36800,36600,3307
|
|
20240229,092200,6178238650,36700,36700,36750,36600,4337
|
|
20240229,092100,6019071050,36700,36600,36750,36550,5966
|
|
20240229,092000,5800444350,36600,36600,36700,36500,3600
|
|
20240229,091900,5668584550,36500,36750,36800,36450,6690
|
|
20240229,091800,5423583400,36750,36950,36950,36700,7838
|
|
20240229,091700,5134781750,36950,36750,37100,36750,26889
|
|
20240229,091600,4140729500,36750,36350,36800,36300,14855
|
|
20240229,091500,3597192650,36350,36500,36550,36300,4939
|
|
20240229,091400,3417404300,36500,36600,36800,36400,9863
|
|
20240229,091300,3055793950,36600,36650,36700,36250,8900
|
|
20240229,091200,2730299200,36650,36150,36750,36150,15727
|
|
20240229,091100,2156266150,36150,35950,36150,35850,6555
|
|
20240229,091000,1920304850,35950,35700,35950,35700,1465
|
|
20240229,090900,1867790650,35700,35650,35750,35650,3120
|
|
20240229,090800,1756342700,35700,35900,35950,35700,5200
|
|
20240229,090700,1569907700,35950,35850,35950,35800,1159
|
|
20240229,090600,1528342700,35850,35700,35950,35700,884
|
|
20240229,090500,1496592950,35800,36000,36000,35700,4840
|
|
20240229,090400,1323179200,36000,35850,36050,35850,3243
|
|
20240229,090300,1206555850,35850,35900,36050,35800,8858
|
|
20240229,090200,888631100,36000,36050,36050,35850,6315
|
|
20240229,090100,661605050,36050,35600,36450,35600,8797
|
|
20240229,090000,343756550,35700,35600,35700,35400,9224
|