720 lines
38 KiB
CSV
720 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,205700,2244388800,20850,20850,20850,20850,2611
|
|
20240229,205600,2244388800,20850,20850,20850,20850,0
|
|
20240229,205500,2244388800,20850,20850,20850,20850,0
|
|
20240229,205400,2244388800,20850,20850,20850,20850,0
|
|
20240229,205300,2244388800,20850,20850,20850,20850,0
|
|
20240229,205200,2244388800,20850,20850,20850,20850,0
|
|
20240229,205100,2244388800,20850,20850,20850,20850,0
|
|
20240229,205000,2244388800,20850,20850,20850,20850,0
|
|
20240229,204900,2244388800,20850,20850,20850,20850,0
|
|
20240229,204800,2244388800,20850,20850,20850,20850,0
|
|
20240229,204700,2244388800,20850,20850,20850,20850,0
|
|
20240229,204600,2244388800,20850,20850,20850,20850,0
|
|
20240229,204500,2244388800,20850,20850,20850,20850,0
|
|
20240229,204400,2244388800,20850,20850,20850,20850,0
|
|
20240229,204300,2244388800,20850,20850,20850,20850,0
|
|
20240229,204200,2244388800,20850,20850,20850,20850,0
|
|
20240229,204100,2244388800,20850,20850,20850,20850,0
|
|
20240229,204000,2244388800,20850,20850,20850,20850,0
|
|
20240229,203900,2244388800,20850,20850,20850,20850,0
|
|
20240229,203800,2244388800,20850,20850,20850,20850,0
|
|
20240229,203700,2244388800,20850,20850,20850,20850,0
|
|
20240229,203600,2244388800,20850,20850,20850,20850,0
|
|
20240229,203500,2244388800,20850,20850,20850,20850,0
|
|
20240229,203400,2244388800,20850,20850,20850,20850,0
|
|
20240229,203300,2244388800,20850,20850,20850,20850,0
|
|
20240229,203200,2244388800,20850,20850,20850,20850,0
|
|
20240229,203100,2244388800,20850,20850,20850,20850,0
|
|
20240229,203000,2244388800,20850,20850,20850,20850,0
|
|
20240229,202900,2244388800,20850,20850,20850,20850,0
|
|
20240229,202800,2244388800,20850,20850,20850,20850,0
|
|
20240229,202700,2244388800,20850,20850,20850,20850,2611
|
|
20240229,202600,2244388800,20850,20850,20850,20850,0
|
|
20240229,202500,2244388800,20850,20850,20850,20850,0
|
|
20240229,202400,2244388800,20850,20850,20850,20850,0
|
|
20240229,202300,2244388800,20850,20850,20850,20850,0
|
|
20240229,202200,2244388800,20850,20850,20850,20850,0
|
|
20240229,202100,2244388800,20850,20850,20850,20850,0
|
|
20240229,202000,2244388800,20850,20850,20850,20850,0
|
|
20240229,201900,2244388800,20850,20850,20850,20850,0
|
|
20240229,201800,2244388800,20850,20850,20850,20850,0
|
|
20240229,201700,2244388800,20850,20850,20850,20850,0
|
|
20240229,201600,2244388800,20850,20850,20850,20850,0
|
|
20240229,201500,2244388800,20850,20850,20850,20850,0
|
|
20240229,201400,2244388800,20850,20850,20850,20850,0
|
|
20240229,201300,2244388800,20850,20850,20850,20850,0
|
|
20240229,201200,2244388800,20850,20850,20850,20850,0
|
|
20240229,201100,2244388800,20850,20850,20850,20850,0
|
|
20240229,201000,2244388800,20850,20850,20850,20850,0
|
|
20240229,200900,2244388800,20850,20850,20850,20850,0
|
|
20240229,200800,2244388800,20850,20850,20850,20850,0
|
|
20240229,200700,2244388800,20850,20850,20850,20850,0
|
|
20240229,200600,2244388800,20850,20850,20850,20850,0
|
|
20240229,200500,2244388800,20850,20850,20850,20850,0
|
|
20240229,200400,2244388800,20850,20850,20850,20850,0
|
|
20240229,200300,2244388800,20850,20850,20850,20850,0
|
|
20240229,200200,2244388800,20850,20850,20850,20850,0
|
|
20240229,200100,2244388800,20850,20850,20850,20850,0
|
|
20240229,200000,2244388800,20850,20850,20850,20850,0
|
|
20240229,195900,2244388800,20850,20850,20850,20850,0
|
|
20240229,195800,2244388800,20850,20850,20850,20850,0
|
|
20240229,195700,2244388800,20850,20850,20850,20850,2611
|
|
20240229,195600,2244388800,20850,20850,20850,20850,0
|
|
20240229,195500,2244388800,20850,20850,20850,20850,0
|
|
20240229,195400,2244388800,20850,20850,20850,20850,0
|
|
20240229,195300,2244388800,20850,20850,20850,20850,0
|
|
20240229,195200,2244388800,20850,20850,20850,20850,0
|
|
20240229,195100,2244388800,20850,20850,20850,20850,0
|
|
20240229,195000,2244388800,20850,20850,20850,20850,0
|
|
20240229,194900,2244388800,20850,20850,20850,20850,0
|
|
20240229,194800,2244388800,20850,20850,20850,20850,0
|
|
20240229,194700,2244388800,20850,20850,20850,20850,0
|
|
20240229,194600,2244388800,20850,20850,20850,20850,0
|
|
20240229,194500,2244388800,20850,20850,20850,20850,0
|
|
20240229,194400,2244388800,20850,20850,20850,20850,0
|
|
20240229,194300,2244388800,20850,20850,20850,20850,0
|
|
20240229,194200,2244388800,20850,20850,20850,20850,0
|
|
20240229,194100,2244388800,20850,20850,20850,20850,0
|
|
20240229,194000,2244388800,20850,20850,20850,20850,0
|
|
20240229,193900,2244388800,20850,20850,20850,20850,0
|
|
20240229,193800,2244388800,20850,20850,20850,20850,0
|
|
20240229,193700,2244388800,20850,20850,20850,20850,0
|
|
20240229,193600,2244388800,20850,20850,20850,20850,0
|
|
20240229,193500,2244388800,20850,20850,20850,20850,0
|
|
20240229,193400,2244388800,20850,20850,20850,20850,0
|
|
20240229,193300,2244388800,20850,20850,20850,20850,0
|
|
20240229,193200,2244388800,20850,20850,20850,20850,0
|
|
20240229,193100,2244388800,20850,20850,20850,20850,0
|
|
20240229,193000,2244388800,20850,20850,20850,20850,0
|
|
20240229,192900,2244388800,20850,20850,20850,20850,0
|
|
20240229,192800,2244388800,20850,20850,20850,20850,0
|
|
20240229,192700,2244388800,20850,20850,20850,20850,2611
|
|
20240229,192600,2244388800,20850,20850,20850,20850,0
|
|
20240229,192500,2244388800,20850,20850,20850,20850,0
|
|
20240229,192400,2244388800,20850,20850,20850,20850,0
|
|
20240229,192300,2244388800,20850,20850,20850,20850,0
|
|
20240229,192200,2244388800,20850,20850,20850,20850,0
|
|
20240229,192100,2244388800,20850,20850,20850,20850,0
|
|
20240229,192000,2244388800,20850,20850,20850,20850,0
|
|
20240229,191900,2244388800,20850,20850,20850,20850,0
|
|
20240229,191800,2244388800,20850,20850,20850,20850,0
|
|
20240229,191700,2244388800,20850,20850,20850,20850,0
|
|
20240229,191600,2244388800,20850,20850,20850,20850,0
|
|
20240229,191500,2244388800,20850,20850,20850,20850,0
|
|
20240229,191400,2244388800,20850,20850,20850,20850,0
|
|
20240229,191300,2244388800,20850,20850,20850,20850,0
|
|
20240229,191200,2244388800,20850,20850,20850,20850,0
|
|
20240229,191100,2244388800,20850,20850,20850,20850,0
|
|
20240229,191000,2244388800,20850,20850,20850,20850,0
|
|
20240229,190900,2244388800,20850,20850,20850,20850,0
|
|
20240229,190800,2244388800,20850,20850,20850,20850,0
|
|
20240229,190700,2244388800,20850,20850,20850,20850,0
|
|
20240229,190600,2244388800,20850,20850,20850,20850,0
|
|
20240229,190500,2244388800,20850,20850,20850,20850,0
|
|
20240229,190400,2244388800,20850,20850,20850,20850,0
|
|
20240229,190300,2244388800,20850,20850,20850,20850,0
|
|
20240229,190200,2244388800,20850,20850,20850,20850,0
|
|
20240229,190100,2244388800,20850,20850,20850,20850,0
|
|
20240229,190000,2244388800,20850,20850,20850,20850,0
|
|
20240229,185900,2244388800,20850,20850,20850,20850,0
|
|
20240229,185800,2244388800,20850,20850,20850,20850,0
|
|
20240229,185700,2244388800,20850,20850,20850,20850,2611
|
|
20240229,185600,2244388800,20850,20850,20850,20850,0
|
|
20240229,185500,2244388800,20850,20850,20850,20850,0
|
|
20240229,185400,2244388800,20850,20850,20850,20850,0
|
|
20240229,185300,2244388800,20850,20850,20850,20850,0
|
|
20240229,185200,2244388800,20850,20850,20850,20850,0
|
|
20240229,185100,2244388800,20850,20850,20850,20850,0
|
|
20240229,185000,2244388800,20850,20850,20850,20850,0
|
|
20240229,184900,2244388800,20850,20850,20850,20850,0
|
|
20240229,184800,2244388800,20850,20850,20850,20850,0
|
|
20240229,184700,2244388800,20850,20850,20850,20850,0
|
|
20240229,184600,2244388800,20850,20850,20850,20850,0
|
|
20240229,184500,2244388800,20850,20850,20850,20850,0
|
|
20240229,184400,2244388800,20850,20850,20850,20850,0
|
|
20240229,184300,2244388800,20850,20850,20850,20850,0
|
|
20240229,184200,2244388800,20850,20850,20850,20850,0
|
|
20240229,184100,2244388800,20850,20850,20850,20850,0
|
|
20240229,184000,2244388800,20850,20850,20850,20850,0
|
|
20240229,183900,2244388800,20850,20850,20850,20850,0
|
|
20240229,183800,2244388800,20850,20850,20850,20850,0
|
|
20240229,183700,2244388800,20850,20850,20850,20850,0
|
|
20240229,183600,2244388800,20850,20850,20850,20850,0
|
|
20240229,183500,2244388800,20850,20850,20850,20850,0
|
|
20240229,183400,2244388800,20850,20850,20850,20850,0
|
|
20240229,183300,2244388800,20850,20850,20850,20850,0
|
|
20240229,183200,2244388800,20850,20850,20850,20850,0
|
|
20240229,183100,2244388800,20850,20850,20850,20850,0
|
|
20240229,183000,2244388800,20850,20850,20850,20850,0
|
|
20240229,182900,2244388800,20850,20850,20850,20850,0
|
|
20240229,182800,2244388800,20850,20850,20850,20850,0
|
|
20240229,182700,2244388800,20850,20850,20850,20850,2611
|
|
20240229,182600,2244388800,20850,20850,20850,20850,0
|
|
20240229,182500,2244388800,20850,20850,20850,20850,0
|
|
20240229,182400,2244388800,20850,20850,20850,20850,0
|
|
20240229,182300,2244388800,20850,20850,20850,20850,0
|
|
20240229,182200,2244388800,20850,20850,20850,20850,0
|
|
20240229,182100,2244388800,20850,20850,20850,20850,0
|
|
20240229,182000,2244388800,20850,20850,20850,20850,0
|
|
20240229,181900,2244388800,20850,20850,20850,20850,0
|
|
20240229,181800,2244388800,20850,20850,20850,20850,0
|
|
20240229,181700,2244388800,20850,20850,20850,20850,0
|
|
20240229,181600,2244388800,20850,20850,20850,20850,0
|
|
20240229,181500,2244388800,20850,20850,20850,20850,0
|
|
20240229,181400,2244388800,20850,20850,20850,20850,0
|
|
20240229,181300,2244388800,20850,20850,20850,20850,0
|
|
20240229,181200,2244388800,20850,20850,20850,20850,0
|
|
20240229,181100,2244388800,20850,20850,20850,20850,0
|
|
20240229,181000,2244388800,20850,20850,20850,20850,0
|
|
20240229,180900,2244388800,20850,20850,20850,20850,0
|
|
20240229,180800,2244388800,20850,20850,20850,20850,0
|
|
20240229,180700,2244388800,20850,20850,20850,20850,0
|
|
20240229,180600,2244388800,20850,20850,20850,20850,0
|
|
20240229,180500,2244388800,20850,20850,20850,20850,0
|
|
20240229,180400,2244388800,20850,20850,20850,20850,0
|
|
20240229,180300,2244388800,20850,20850,20850,20850,0
|
|
20240229,180200,2244388800,20850,20850,20850,20850,0
|
|
20240229,180100,2244388800,20850,20850,20850,20850,0
|
|
20240229,180000,2244388800,20850,20850,20850,20850,0
|
|
20240229,175900,2244388800,20850,20850,20850,20850,0
|
|
20240229,175800,2244388800,20850,20850,20850,20850,0
|
|
20240229,175700,2244388800,20850,20850,20850,20850,2611
|
|
20240229,175600,2244388800,20850,20850,20850,20850,0
|
|
20240229,175500,2244388800,20850,20850,20850,20850,0
|
|
20240229,175400,2244388800,20850,20850,20850,20850,0
|
|
20240229,175300,2244388800,20850,20850,20850,20850,0
|
|
20240229,175200,2244388800,20850,20850,20850,20850,0
|
|
20240229,175100,2244388800,20850,20850,20850,20850,0
|
|
20240229,175000,2244388800,20850,20850,20850,20850,0
|
|
20240229,174900,2244388800,20850,20850,20850,20850,0
|
|
20240229,174800,2244388800,20850,20850,20850,20850,0
|
|
20240229,174700,2244388800,20850,20850,20850,20850,0
|
|
20240229,174600,2244388800,20850,20850,20850,20850,0
|
|
20240229,174500,2244388800,20850,20850,20850,20850,0
|
|
20240229,174400,2244388800,20850,20850,20850,20850,0
|
|
20240229,174300,2244388800,20850,20850,20850,20850,0
|
|
20240229,174200,2244388800,20850,20850,20850,20850,0
|
|
20240229,174100,2244388800,20850,20850,20850,20850,0
|
|
20240229,174000,2244388800,20850,20850,20850,20850,0
|
|
20240229,173900,2244388800,20850,20850,20850,20850,0
|
|
20240229,173800,2244388800,20850,20850,20850,20850,0
|
|
20240229,173700,2244388800,20850,20850,20850,20850,0
|
|
20240229,173600,2244388800,20850,20850,20850,20850,0
|
|
20240229,173500,2244388800,20850,20850,20850,20850,0
|
|
20240229,173400,2244388800,20850,20850,20850,20850,0
|
|
20240229,173300,2244388800,20850,20850,20850,20850,0
|
|
20240229,173200,2244388800,20850,20850,20850,20850,0
|
|
20240229,173100,2244388800,20850,20850,20850,20850,0
|
|
20240229,173000,2244388800,20850,20850,20850,20850,0
|
|
20240229,172900,2244388800,20850,20850,20850,20850,0
|
|
20240229,172800,2244388800,20850,20850,20850,20850,0
|
|
20240229,172700,2244388800,20850,20850,20850,20850,2611
|
|
20240229,172600,2244388800,20850,20850,20850,20850,0
|
|
20240229,172500,2244388800,20850,20850,20850,20850,0
|
|
20240229,172400,2244388800,20850,20850,20850,20850,0
|
|
20240229,172300,2244388800,20850,20850,20850,20850,0
|
|
20240229,172200,2244388800,20850,20850,20850,20850,0
|
|
20240229,172100,2244388800,20850,20850,20850,20850,0
|
|
20240229,172000,2244388800,20850,20850,20850,20850,0
|
|
20240229,171900,2244388800,20850,20850,20850,20850,0
|
|
20240229,171800,2244388800,20850,20850,20850,20850,0
|
|
20240229,171700,2244388800,20850,20850,20850,20850,0
|
|
20240229,171600,2244388800,20850,20850,20850,20850,0
|
|
20240229,171500,2244388800,20850,20850,20850,20850,0
|
|
20240229,171400,2244388800,20850,20850,20850,20850,0
|
|
20240229,171300,2244388800,20850,20850,20850,20850,0
|
|
20240229,171200,2244388800,20850,20850,20850,20850,0
|
|
20240229,171100,2244388800,20850,20850,20850,20850,0
|
|
20240229,171000,2244388800,20850,20850,20850,20850,0
|
|
20240229,170900,2244388800,20850,20850,20850,20850,0
|
|
20240229,170800,2244388800,20850,20850,20850,20850,0
|
|
20240229,170700,2244388800,20850,20850,20850,20850,0
|
|
20240229,170600,2244388800,20850,20850,20850,20850,0
|
|
20240229,170500,2244388800,20850,20850,20850,20850,0
|
|
20240229,170400,2244388800,20850,20850,20850,20850,0
|
|
20240229,170300,2244388800,20850,20850,20850,20850,0
|
|
20240229,170200,2244388800,20850,20850,20850,20850,0
|
|
20240229,170100,2244388800,20850,20850,20850,20850,0
|
|
20240229,170000,2244388800,20850,20850,20850,20850,0
|
|
20240229,165900,2244388800,20850,20850,20850,20850,0
|
|
20240229,165800,2244388800,20850,20850,20850,20850,0
|
|
20240229,165700,2244388800,20850,20850,20850,20850,2611
|
|
20240229,165600,2244388800,20850,20850,20850,20850,0
|
|
20240229,165500,2244388800,20850,20850,20850,20850,0
|
|
20240229,165400,2244388800,20850,20850,20850,20850,0
|
|
20240229,165300,2244388800,20850,20850,20850,20850,0
|
|
20240229,165200,2244388800,20850,20850,20850,20850,0
|
|
20240229,165100,2244388800,20850,20850,20850,20850,0
|
|
20240229,165000,2244388800,20850,20850,20850,20850,0
|
|
20240229,164900,2244388800,20850,20850,20850,20850,0
|
|
20240229,164800,2244388800,20850,20850,20850,20850,0
|
|
20240229,164700,2244388800,20850,20850,20850,20850,0
|
|
20240229,164600,2244388800,20850,20850,20850,20850,0
|
|
20240229,164500,2244388800,20850,20850,20850,20850,0
|
|
20240229,164400,2244388800,20850,20850,20850,20850,0
|
|
20240229,164300,2244388800,20850,20850,20850,20850,0
|
|
20240229,164200,2244388800,20850,20850,20850,20850,0
|
|
20240229,164100,2244388800,20850,20850,20850,20850,0
|
|
20240229,164000,2244388800,20850,20850,20850,20850,0
|
|
20240229,163900,2244388800,20850,20850,20850,20850,0
|
|
20240229,163800,2244388800,20850,20850,20850,20850,0
|
|
20240229,163700,2244388800,20850,20850,20850,20850,0
|
|
20240229,163600,2244388800,20850,20850,20850,20850,0
|
|
20240229,163500,2244388800,20850,20850,20850,20850,0
|
|
20240229,163400,2244388800,20850,20850,20850,20850,0
|
|
20240229,163300,2244388800,20850,20850,20850,20850,0
|
|
20240229,163200,2244388800,20850,20850,20850,20850,0
|
|
20240229,163100,2244388800,20850,20850,20850,20850,0
|
|
20240229,163000,2244388800,20850,20850,20850,20850,0
|
|
20240229,162900,2244388800,20850,20850,20850,20850,0
|
|
20240229,162800,2244388800,20850,20850,20850,20850,0
|
|
20240229,162700,2244388800,20850,20850,20850,20850,2611
|
|
20240229,162600,2244388800,20850,20850,20850,20850,0
|
|
20240229,162500,2244388800,20850,20850,20850,20850,0
|
|
20240229,162400,2244388800,20850,20850,20850,20850,0
|
|
20240229,162300,2244388800,20850,20850,20850,20850,0
|
|
20240229,162200,2244388800,20850,20850,20850,20850,0
|
|
20240229,162100,2244388800,20850,20850,20850,20850,0
|
|
20240229,162000,2244388800,20850,20850,20850,20850,0
|
|
20240229,161900,2244388800,20850,20850,20850,20850,0
|
|
20240229,161800,2244388800,20850,20850,20850,20850,0
|
|
20240229,161700,2244388800,20850,20850,20850,20850,0
|
|
20240229,161600,2244388800,20850,20850,20850,20850,0
|
|
20240229,161500,2244388800,20850,20850,20850,20850,0
|
|
20240229,161400,2244388800,20850,20850,20850,20850,0
|
|
20240229,161300,2244388800,20850,20850,20850,20850,0
|
|
20240229,161200,2244388800,20850,20850,20850,20850,0
|
|
20240229,161100,2244388800,20850,20850,20850,20850,0
|
|
20240229,161000,2244388800,20850,20850,20850,20850,0
|
|
20240229,160900,2244388800,20850,20850,20850,20850,0
|
|
20240229,160800,2244388800,20850,20850,20850,20850,0
|
|
20240229,160700,2244388800,20850,20850,20850,20850,0
|
|
20240229,160600,2244388800,20850,20850,20850,20850,0
|
|
20240229,160500,2244388800,20850,20850,20850,20850,0
|
|
20240229,160400,2244388800,20850,20850,20850,20850,0
|
|
20240229,160300,2244388800,20850,20850,20850,20850,0
|
|
20240229,160200,2244388800,20850,20850,20850,20850,0
|
|
20240229,160100,2244388800,20850,20850,20850,20850,0
|
|
20240229,160000,2244388800,20850,20850,20850,20850,0
|
|
20240229,155900,2244388800,20850,20850,20850,20850,0
|
|
20240229,155800,2244388800,20850,20850,20850,20850,0
|
|
20240229,155700,2244388800,20850,20850,20850,20850,2611
|
|
20240229,155600,2244388800,20850,20850,20850,20850,0
|
|
20240229,155500,2244388800,20850,20850,20850,20850,0
|
|
20240229,155400,2244388800,20850,20850,20850,20850,0
|
|
20240229,155300,2244388800,20850,20850,20850,20850,0
|
|
20240229,155200,2244388800,20850,20850,20850,20850,0
|
|
20240229,155100,2244388800,20850,20850,20850,20850,0
|
|
20240229,155000,2244388800,20850,20850,20850,20850,0
|
|
20240229,154900,2244388800,20850,20850,20850,20850,0
|
|
20240229,154800,2244388800,20850,20850,20850,20850,0
|
|
20240229,154700,2244388800,20850,20850,20850,20850,0
|
|
20240229,154600,2244388800,20850,20850,20850,20850,0
|
|
20240229,154500,2244388800,20850,20850,20850,20850,0
|
|
20240229,154400,2244388800,20850,20850,20850,20850,0
|
|
20240229,154300,2244388800,20850,20850,20850,20850,0
|
|
20240229,154200,2244388800,20850,20850,20850,20850,0
|
|
20240229,154100,2244388800,20850,20850,20850,20850,0
|
|
20240229,154000,2244388800,20850,20850,20850,20850,0
|
|
20240229,153900,2244388800,20850,20850,20850,20850,0
|
|
20240229,153800,2244388800,20850,20850,20850,20850,0
|
|
20240229,153700,2244388800,20850,20850,20850,20850,0
|
|
20240229,153600,2244388800,20850,20850,20850,20850,0
|
|
20240229,153500,2244388800,20850,20850,20850,20850,0
|
|
20240229,153400,2244388800,20850,20850,20850,20850,0
|
|
20240229,153300,2244388800,20850,20850,20850,20850,0
|
|
20240229,153200,2244388800,20850,20850,20850,20850,0
|
|
20240229,153100,2244388800,20850,20850,20850,20850,0
|
|
20240229,153000,2244388800,20850,20850,20850,20850,2611
|
|
20240229,152900,2189949450,20800,20800,20800,20800,0
|
|
20240229,152800,2189949450,20800,20800,20800,20800,0
|
|
20240229,152700,2189949450,20800,20800,20800,20800,0
|
|
20240229,152600,2189949450,20800,20800,20800,20800,0
|
|
20240229,152500,2189949450,20800,20800,20800,20800,0
|
|
20240229,152400,2189949450,20800,20800,20800,20800,0
|
|
20240229,152300,2189949450,20800,20800,20800,20800,0
|
|
20240229,152200,2189949450,20800,20800,20800,20800,0
|
|
20240229,152100,2189949450,20800,20800,20800,20800,0
|
|
20240229,152000,2189949450,20800,20800,20800,20800,0
|
|
20240229,151900,2189949450,20800,20800,20850,20800,104
|
|
20240229,151800,2187784950,20800,20800,20850,20800,390
|
|
20240229,151700,2179670000,20850,20850,20850,20800,182
|
|
20240229,151600,2175875350,20800,20750,20850,20750,319
|
|
20240229,151500,2169240950,20800,20750,20800,20750,39
|
|
20240229,151400,2168431650,20800,20800,20800,20800,25
|
|
20240229,151300,2167911650,20800,20800,20850,20800,107
|
|
20240229,151200,2165686000,20800,20750,20800,20750,379
|
|
20240229,151100,2157804150,20800,20800,20800,20750,129
|
|
20240229,151000,2155122300,20750,20650,20750,20600,1531
|
|
20240229,150900,2123452750,20700,20700,20700,20700,25
|
|
20240229,150800,2122935250,20700,20650,20700,20600,782
|
|
20240229,150700,2106787650,20650,20650,20650,20650,50
|
|
20240229,150600,2105755150,20650,20600,20650,20600,698
|
|
20240229,150500,2091375850,20650,20650,20650,20600,107
|
|
20240229,150400,2089166600,20650,20600,20650,20600,247
|
|
20240229,150300,2084076800,20600,20650,20650,20600,880
|
|
20240229,150200,2065907300,20650,20650,20650,20650,98
|
|
20240229,150100,2063883600,20650,20650,20650,20650,302
|
|
20240229,150000,2057647300,20650,20650,20700,20600,24
|
|
20240229,145900,2057151800,20650,20650,20650,20600,124
|
|
20240229,145800,2054591300,20650,20650,20650,20650,23
|
|
20240229,145700,2054116350,20650,20650,20650,20650,47
|
|
20240229,145600,2053145800,20600,20600,20600,20600,272
|
|
20240229,145500,2047542600,20650,20600,20650,20600,23
|
|
20240229,145400,2047068700,20650,20600,20650,20600,385
|
|
20240229,145300,2039127900,20600,20600,20600,20600,115
|
|
20240229,145200,2036758900,20600,20550,20600,20550,140
|
|
20240229,145100,2033879900,20550,20600,20600,20550,43
|
|
20240229,145000,2032995050,20600,20600,20600,20600,2
|
|
20240229,144900,2032953850,20600,20600,20600,20600,1
|
|
20240229,144800,2032933250,20550,20650,20650,20550,101
|
|
20240229,144700,2030857600,20650,20600,20650,20600,243
|
|
20240229,144600,2025851200,20600,20600,20600,20600,54
|
|
20240229,144500,2024738800,20600,20650,20650,20600,2455
|
|
20240229,144400,1974120800,20600,20650,20650,20600,109
|
|
20240229,144300,1971875350,20650,20650,20650,20650,33
|
|
20240229,144200,1971193900,20650,20700,20750,20650,71
|
|
20240229,144100,1969725500,20650,20650,20650,20650,137
|
|
20240229,144000,1966896450,20750,20650,20750,20600,31
|
|
20240229,143900,1966257500,20750,20600,20750,20600,151
|
|
20240229,143800,1963146750,20750,20750,20750,20750,98
|
|
20240229,143700,1961113250,20650,20700,20700,20650,170
|
|
20240229,143600,1957597750,20700,20700,20700,20700,0
|
|
20240229,143500,1957597750,20700,20700,20700,20650,151
|
|
20240229,143400,1954478150,20700,20700,20700,20650,57
|
|
20240229,143300,1953298300,20650,20650,20650,20650,1825
|
|
20240229,143200,1915612050,20650,20600,20650,20600,21
|
|
20240229,143100,1915178750,20600,20600,20600,20600,424
|
|
20240229,143000,1906444350,20600,20600,20600,20600,300
|
|
20240229,142900,1900264350,20600,20600,20600,20600,78
|
|
20240229,142800,1898657550,20600,20600,20600,20600,0
|
|
20240229,142700,1898657550,20600,20600,20600,20600,1
|
|
20240229,142600,1898636950,20600,20600,20600,20600,27
|
|
20240229,142500,1898080750,20600,20600,20600,20550,82
|
|
20240229,142400,1896391950,20600,20600,20600,20600,7
|
|
20240229,142300,1896247750,20550,20550,20550,20550,36
|
|
20240229,142200,1895507950,20600,20600,20600,20550,34
|
|
20240229,142100,1894809150,20550,20500,20550,20500,126
|
|
20240229,142000,1892221350,20550,20550,20550,20550,392
|
|
20240229,141900,1884165750,20550,20550,20600,20500,236
|
|
20240229,141800,1879316000,20500,20550,20600,20500,167
|
|
20240229,141700,1875885750,20550,20500,20550,20500,112
|
|
20240229,141600,1873588900,20600,20550,20600,20550,145
|
|
20240229,141500,1870609100,20500,20550,20550,20500,8
|
|
20240229,141400,1870444800,20550,20550,20550,20550,218
|
|
20240229,141300,1865964900,20550,20550,20550,20550,21
|
|
20240229,141200,1865533350,20550,20600,20600,20500,3005
|
|
20240229,141100,1803801000,20600,20650,20650,20600,6
|
|
20240229,141000,1803677350,20650,20650,20650,20650,9
|
|
20240229,140900,1803491500,20650,20650,20650,20650,31
|
|
20240229,140800,1802851350,20600,20650,20650,20600,677
|
|
20240229,140700,1788879000,20600,20650,20650,20600,457
|
|
20240229,140600,1779458450,20650,20600,20650,20600,189
|
|
20240229,140500,1775561800,20650,20600,20650,20600,1543
|
|
20240229,140400,1743775450,20600,20600,20600,20600,47
|
|
20240229,140300,1742807250,20600,20600,20600,20550,300
|
|
20240229,140200,1736628750,20600,20600,20600,20600,332
|
|
20240229,140100,1729789550,20600,20600,20600,20550,450
|
|
20240229,140000,1720541000,20600,20600,20650,20600,58
|
|
20240229,135900,1719345550,20650,20550,20650,20550,281
|
|
20240229,135800,1713561900,20550,20550,20550,20550,85
|
|
20240229,135700,1711815150,20550,20550,20550,20500,2320
|
|
20240229,135600,1664187450,20550,20550,20600,20550,456
|
|
20240229,135500,1654815900,20550,20600,20600,20550,210
|
|
20240229,135400,1650489950,20600,20600,20600,20600,178
|
|
20240229,135300,1646823150,20600,20550,20650,20550,221
|
|
20240229,135200,1642281400,20600,20550,20600,20550,140
|
|
20240229,135100,1639399200,20550,20550,20550,20550,194
|
|
20240229,135000,1635412500,20550,20600,20600,20550,1590
|
|
20240229,134900,1602723500,20600,20600,20600,20600,296
|
|
20240229,134800,1596625900,20600,20600,20650,20600,160
|
|
20240229,134700,1593326850,20650,20550,20650,20550,269
|
|
20240229,134600,1587798200,20600,20650,20700,20600,107
|
|
20240229,134500,1585593150,20600,20550,20600,20550,757
|
|
20240229,134400,1570010250,20550,20500,20550,20500,52
|
|
20240229,134300,1568943450,20500,20500,20600,20500,602
|
|
20240229,134200,1556592000,20550,20550,20550,20500,1604
|
|
20240229,134100,1523691800,20600,20600,20600,20500,2346
|
|
20240229,134000,1475509400,20600,20700,20700,20600,1480
|
|
20240229,133900,1444974050,20700,20700,20700,20650,507
|
|
20240229,133800,1434480950,20700,20700,20800,20650,645
|
|
20240229,133700,1421133100,20750,20800,20800,20750,1525
|
|
20240229,133600,1389474700,20800,20850,20950,20800,2175
|
|
20240229,133500,1344179950,21000,20850,21000,20850,422
|
|
20240229,133400,1335347050,20850,20850,20900,20850,11
|
|
20240229,133300,1335117650,20900,20850,20900,20800,308
|
|
20240229,133200,1328700350,20850,20900,20900,20800,579
|
|
20240229,133100,1316652000,20900,20900,20900,20800,2014
|
|
20240229,133000,1274636350,20850,21000,21000,20850,3001
|
|
20240229,132900,1211982950,21000,21000,21000,20950,170
|
|
20240229,132800,1208419900,21000,21000,21000,21000,255
|
|
20240229,132700,1203064900,21000,21150,21150,20900,8476
|
|
20240229,132600,1025217800,21150,21150,21150,21150,6
|
|
20240229,132500,1025090900,21150,21200,21200,21150,116
|
|
20240229,132400,1022636700,21250,21250,21250,21250,0
|
|
20240229,132300,1022636700,21250,21250,21250,21250,0
|
|
20240229,132200,1022636700,21250,21300,21300,21100,5055
|
|
20240229,132100,915833000,21250,21250,21250,21250,100
|
|
20240229,132000,913708000,21250,21250,21250,21250,1
|
|
20240229,131900,913686750,21250,21250,21250,21250,102
|
|
20240229,131800,911519250,21200,21250,21250,21200,597
|
|
20240229,131700,898861850,21250,21250,21250,21250,20
|
|
20240229,131600,898436850,21250,21200,21250,21200,41
|
|
20240229,131500,897567600,21250,21300,21300,21250,915
|
|
20240229,131400,878123700,21300,21250,21300,21250,24
|
|
20240229,131300,877613500,21350,21350,21350,21350,0
|
|
20240229,131200,877613500,21350,21350,21350,21350,0
|
|
20240229,131100,877613500,21350,21350,21350,21350,0
|
|
20240229,131000,877613500,21350,21350,21350,21350,1
|
|
20240229,130900,877592150,21350,21250,21350,21250,106
|
|
20240229,130800,875337350,21250,21300,21300,21250,68
|
|
20240229,130700,873889450,21250,21300,21300,21250,48
|
|
20240229,130600,872869350,21300,21300,21300,21300,0
|
|
20240229,130500,872869350,21300,21300,21300,21300,22
|
|
20240229,130400,872400750,21350,21350,21350,21350,0
|
|
20240229,130300,872400750,21350,21350,21350,21350,10
|
|
20240229,130200,872187250,21300,21300,21300,21300,15
|
|
20240229,130100,871867750,21250,21300,21300,21250,15
|
|
20240229,130000,871548500,21350,21350,21350,21350,0
|
|
20240229,125900,871548500,21350,21250,21350,21200,1349
|
|
20240229,125800,842937650,21350,21400,21400,21250,41
|
|
20240229,125700,842066000,21200,21400,21400,21200,5001
|
|
20240229,125600,735633850,21350,21350,21350,21350,11
|
|
20240229,125500,735399000,21400,21300,21400,21300,3
|
|
20240229,125400,735335000,21350,21350,21400,21350,51
|
|
20240229,125300,734246100,21350,21350,21400,21350,139
|
|
20240229,125200,731278400,21400,21350,21400,21300,102
|
|
20240229,125100,729105150,21400,21350,21400,21350,269
|
|
20240229,125000,723361950,21400,21400,21400,21400,0
|
|
20240229,124900,723361950,21400,21350,21400,21350,308
|
|
20240229,124800,716786100,21400,21400,21400,21400,1
|
|
20240229,124700,716764700,21350,21350,21350,21350,10
|
|
20240229,124600,716551200,21400,21350,21400,21350,174
|
|
20240229,124500,712836250,21400,21400,21400,21400,0
|
|
20240229,124400,712836250,21400,21350,21400,21350,65
|
|
20240229,124300,711448200,21400,21400,21400,21400,0
|
|
20240229,124200,711448200,21400,21400,21400,21400,20
|
|
20240229,124100,711020200,21400,21400,21400,21400,1
|
|
20240229,124000,710998800,21350,21350,21350,21350,134
|
|
20240229,123900,708137900,21400,21400,21400,21400,0
|
|
20240229,123800,708137900,21400,21400,21400,21400,0
|
|
20240229,123700,708137900,21400,21400,21400,21400,1
|
|
20240229,123600,708116500,21350,21350,21350,21350,37
|
|
20240229,123500,707326550,21400,21400,21400,21400,0
|
|
20240229,123400,707326550,21400,21350,21400,21350,1354
|
|
20240229,123300,678418600,21400,21400,21400,21400,0
|
|
20240229,123200,678418600,21400,21400,21400,21400,36
|
|
20240229,123100,677648200,21400,21350,21400,21350,44
|
|
20240229,123000,676708750,21400,21400,21400,21400,2
|
|
20240229,122900,676665950,21400,21400,21400,21350,717
|
|
20240229,122800,661356900,21350,21400,21400,21350,67
|
|
20240229,122700,659925050,21400,21400,21400,21400,200
|
|
20240229,122600,655645050,21400,21400,21400,21400,46
|
|
20240229,122500,654660650,21400,21400,21400,21400,648
|
|
20240229,122400,640793450,21450,21450,21450,21450,10
|
|
20240229,122300,640578950,21450,21450,21450,21450,0
|
|
20240229,122200,640578950,21450,21450,21450,21450,0
|
|
20240229,122100,640578950,21450,21450,21450,21450,0
|
|
20240229,122000,640578950,21450,21400,21450,21400,45
|
|
20240229,121900,639615900,21400,21400,21400,21400,0
|
|
20240229,121800,639615900,21400,21400,21400,21400,2
|
|
20240229,121700,639573100,21500,21500,21500,21500,1
|
|
20240229,121600,639551600,21500,21500,21500,21500,0
|
|
20240229,121500,639551600,21500,21500,21500,21500,1
|
|
20240229,121400,639530100,21400,21500,21500,21400,21
|
|
20240229,121300,639080600,21450,21450,21450,21450,0
|
|
20240229,121200,639080600,21450,21450,21450,21450,0
|
|
20240229,121100,639080600,21450,21450,21450,21450,20
|
|
20240229,121000,638651600,21450,21450,21450,21450,0
|
|
20240229,120900,638651600,21450,21450,21450,21450,40
|
|
20240229,120800,637793600,21450,21450,21450,21450,0
|
|
20240229,120700,637793600,21450,21450,21450,21450,0
|
|
20240229,120600,637793600,21450,21450,21450,21450,45
|
|
20240229,120500,636828350,21450,21450,21450,21450,4
|
|
20240229,120400,636742550,21400,21400,21400,21400,132
|
|
20240229,120300,633917750,21400,21400,21400,21400,0
|
|
20240229,120200,633917750,21400,21400,21400,21400,186
|
|
20240229,120100,629937350,21450,21400,21450,21400,124
|
|
20240229,120000,627277700,21400,21400,21400,21400,0
|
|
20240229,115900,627277700,21400,21400,21400,21400,0
|
|
20240229,115800,627277700,21400,21400,21400,21400,0
|
|
20240229,115700,627277700,21400,21400,21400,21400,0
|
|
20240229,115600,627277700,21400,21400,21400,21400,20
|
|
20240229,115500,626849700,21400,21400,21400,21400,1
|
|
20240229,115400,626828300,21450,21450,21450,21450,0
|
|
20240229,115300,626828300,21450,21450,21450,21450,2
|
|
20240229,115200,626785400,21450,21400,21450,21400,14
|
|
20240229,115100,626485750,21400,21400,21400,21400,0
|
|
20240229,115000,626485750,21400,21400,21400,21400,28
|
|
20240229,114900,625886550,21450,21450,21450,21450,4
|
|
20240229,114800,625800750,21450,21450,21450,21450,5
|
|
20240229,114700,625693500,21450,21450,21450,21450,2
|
|
20240229,114600,625650600,21450,21400,21450,21400,22
|
|
20240229,114500,625179300,21450,21450,21450,21450,2
|
|
20240229,114400,625136400,21450,21450,21450,21450,0
|
|
20240229,114300,625136400,21450,21450,21450,21450,1
|
|
20240229,114200,625114950,21550,21550,21550,21550,0
|
|
20240229,114100,625114950,21550,21450,21550,21450,28
|
|
20240229,114000,624514250,21450,21450,21450,21450,25
|
|
20240229,113900,623978000,21450,21450,21450,21450,25
|
|
20240229,113800,623441750,21450,21450,21450,21450,144
|
|
20240229,113700,620352950,21500,21500,21500,21500,1
|
|
20240229,113600,620331450,21500,21500,21500,21500,2
|
|
20240229,113500,620288450,21550,21550,21550,21550,2
|
|
20240229,113400,620245350,21550,21550,21550,21550,101
|
|
20240229,113300,618068800,21450,21450,21450,21450,6
|
|
20240229,113200,617940100,21450,21550,21550,21400,1263
|
|
20240229,113100,590856700,21500,21500,21500,21500,0
|
|
20240229,113000,590856700,21500,21500,21500,21500,47
|
|
20240229,112900,589846200,21550,21550,21550,21550,1
|
|
20240229,112800,589824650,21600,21600,21600,21600,0
|
|
20240229,112700,589824650,21600,21600,21600,21600,1
|
|
20240229,112600,589803050,21500,21500,21500,21500,2
|
|
20240229,112500,589760050,21600,21600,21600,21600,0
|
|
20240229,112400,589760050,21600,21600,21600,21600,0
|
|
20240229,112300,589760050,21600,21600,21600,21600,1
|
|
20240229,112200,589738450,21500,21550,21550,21500,891
|
|
20240229,112100,570571950,21550,21500,21550,21500,94
|
|
20240229,112000,568550900,21550,21550,21550,21550,0
|
|
20240229,111900,568550900,21550,21550,21550,21550,0
|
|
20240229,111800,568550900,21550,21550,21550,21550,0
|
|
20240229,111700,568550900,21550,21550,21550,21550,0
|
|
20240229,111600,568550900,21550,21550,21550,21500,25
|
|
20240229,111500,568013300,21500,21500,21500,21500,20
|
|
20240229,111400,567583300,21550,21550,21550,21550,0
|
|
20240229,111300,567583300,21550,21550,21550,21550,0
|
|
20240229,111200,567583300,21550,21550,21550,21550,1
|
|
20240229,111100,567561750,21550,21550,21550,21550,0
|
|
20240229,111000,567561750,21550,21550,21550,21550,0
|
|
20240229,110900,567561750,21550,21550,21550,21550,0
|
|
20240229,110800,567561750,21550,21550,21550,21550,0
|
|
20240229,110700,567561750,21550,21450,21550,21450,151
|
|
20240229,110600,564322700,21550,21450,21550,21450,21
|
|
20240229,110500,563872150,21550,21550,21550,21550,1
|
|
20240229,110400,563850600,21550,21500,21550,21500,1001
|
|
20240229,110300,542289100,21450,21500,21500,21450,12
|
|
20240229,110200,542031650,21450,21450,21450,21450,1
|
|
20240229,110100,542010200,21450,21500,21500,21450,26
|
|
20240229,110000,541452450,21350,21450,21450,21350,1245
|
|
20240229,105900,514796150,21500,21500,21500,21500,0
|
|
20240229,105800,514796150,21500,21500,21500,21500,0
|
|
20240229,105700,514796150,21500,21500,21500,21500,1
|
|
20240229,105600,514774650,21450,21450,21450,21450,4
|
|
20240229,105500,514688850,21500,21500,21500,21500,0
|
|
20240229,105400,514688850,21500,21500,21500,21500,45
|
|
20240229,105300,513721350,21500,21550,21550,21500,53
|
|
20240229,105200,512581800,21500,21500,21500,21500,26
|
|
20240229,105100,512022800,21450,21500,21500,21450,6
|
|
20240229,105000,511894050,21550,21500,21550,21500,6
|
|
20240229,104900,511765000,21550,21550,21550,21550,0
|
|
20240229,104800,511765000,21550,21550,21550,21550,1
|
|
20240229,104700,511743450,21450,21550,21550,21450,398
|
|
20240229,104600,503190500,21550,21550,21550,21550,0
|
|
20240229,104500,503190500,21550,21550,21550,21550,3
|
|
20240229,104400,503125850,21550,21550,21550,21550,0
|
|
20240229,104300,503125850,21550,21550,21550,21550,1
|
|
20240229,104200,503104300,21500,21500,21500,21500,164
|
|
20240229,104100,499578300,21500,21500,21500,21500,2
|
|
20240229,104000,499535300,21500,21500,21500,21500,0
|
|
20240229,103900,499535300,21500,21500,21500,21500,2
|
|
20240229,103800,499492300,21550,21550,21550,21550,100
|
|
20240229,103700,497337300,21550,21550,21550,21550,0
|
|
20240229,103600,497337300,21550,21550,21550,21550,0
|
|
20240229,103500,497337300,21550,21500,21550,21500,50
|
|
20240229,103400,496259900,21550,21550,21550,21450,121
|
|
20240229,103300,493661900,21600,21550,21600,21550,4
|
|
20240229,103200,493575650,21550,21550,21550,21550,103
|
|
20240229,103100,491356000,21500,21450,21500,21450,625
|
|
20240229,103000,477945000,21500,21500,21500,21500,0
|
|
20240229,102900,477945000,21500,21500,21500,21500,5
|
|
20240229,102800,477837500,21500,21500,21500,21500,143
|
|
20240229,102700,474763000,21500,21500,21500,21500,1
|
|
20240229,102600,474741500,21550,21550,21550,21550,0
|
|
20240229,102500,474741500,21550,21550,21550,21550,5
|
|
20240229,102400,474633750,21550,21500,21550,21500,277
|
|
20240229,102300,468678200,21500,21450,21500,21450,118
|
|
20240229,102200,466146700,21400,21450,21450,21400,51
|
|
20240229,102100,465055250,21450,21450,21450,21450,31
|
|
20240229,102000,464390300,21500,21500,21500,21450,102
|
|
20240229,101900,462202300,21450,21450,21450,21450,3
|
|
20240229,101800,462137950,21500,21500,21500,21500,1
|
|
20240229,101700,462116450,21500,21500,21500,21500,0
|
|
20240229,101600,462116450,21500,21500,21500,21500,50
|
|
20240229,101500,461041450,21500,21500,21500,21500,2
|
|
20240229,101400,460998450,21500,21500,21500,21500,5
|
|
20240229,101300,460890950,21500,21450,21500,21450,302
|
|
20240229,101200,454404350,21500,21450,21500,21450,2805
|
|
20240229,101100,394237050,21450,21450,21450,21450,0
|
|
20240229,101000,394237050,21450,21450,21450,21450,1
|
|
20240229,100900,394215600,21450,21400,21450,21400,11
|
|
20240229,100800,393980150,21450,21450,21450,21450,0
|
|
20240229,100700,393980150,21450,21400,21450,21400,84
|
|
20240229,100600,392182450,21450,21400,21450,21400,335
|
|
20240229,100500,385013400,21450,21450,21450,21450,4
|
|
20240229,100400,384927600,21450,21450,21450,21450,79
|
|
20240229,100300,383233050,21450,21450,21450,21450,5
|
|
20240229,100200,383125800,21450,21450,21450,21450,4
|
|
20240229,100100,383040000,21450,21400,21450,21400,73
|
|
20240229,100000,381477650,21450,21450,21450,21450,1
|
|
20240229,095900,381456200,21400,21450,21450,21400,39
|
|
20240229,095800,380621550,21400,21450,21450,21400,4
|
|
20240229,095700,380535850,21400,21450,21450,21400,4
|
|
20240229,095600,380450150,21450,21450,21450,21450,4
|
|
20240229,095500,380364350,21400,21400,21450,21400,230
|
|
20240229,095400,375442150,21350,21400,21450,21350,215
|
|
20240229,095300,370841750,21350,21400,21400,21350,583
|
|
20240229,095200,358365900,21450,21450,21450,21450,1
|
|
20240229,095100,358344450,21400,21400,21400,21400,100
|
|
20240229,095000,356204450,21450,21400,21450,21400,132
|
|
20240229,094900,353379550,21400,21400,21400,21400,50
|
|
20240229,094800,352309550,21400,21400,21400,21400,0
|
|
20240229,094700,352309550,21400,21400,21600,21350,626
|
|
20240229,094600,338886750,21350,21450,21450,21350,702
|
|
20240229,094500,323874450,21500,21500,21500,21500,2
|
|
20240229,094400,323831450,21600,21600,21600,21600,0
|
|
20240229,094300,323831450,21600,21600,21600,21600,0
|
|
20240229,094200,323831450,21600,21600,21600,21600,0
|
|
20240229,094100,323831450,21600,21650,21650,21600,11
|
|
20240229,094000,323593800,21600,21650,21650,21500,125
|
|
20240229,093900,320894850,21650,21600,21650,21600,324
|
|
20240229,093800,313896350,21550,21550,21550,21450,243
|
|
20240229,093700,308659950,21500,21450,21500,21450,159
|
|
20240229,093600,305242750,21450,21450,21450,21450,4
|
|
20240229,093500,305156950,21450,21450,21450,21450,65
|
|
20240229,093400,303762700,21450,21450,21450,21400,28
|
|
20240229,093300,303163200,21450,21400,21450,21400,253
|
|
20240229,093200,297748950,21350,21350,21350,21350,43
|
|
20240229,093100,296830900,21300,21350,21350,21250,349
|
|
20240229,093000,289404800,21300,21350,21350,21250,305
|
|
20240229,092900,282895700,21350,21250,21350,21250,25
|
|
20240229,092800,282364250,21250,21350,21350,21200,774
|
|
20240229,092700,265902750,21350,21350,21400,21300,468
|
|
20240229,092600,255928250,21300,21250,21350,21250,605
|
|
20240229,092500,243040200,21250,21300,21300,21250,199
|
|
20240229,092400,238804850,21300,21300,21300,21300,969
|
|
20240229,092300,218165150,21300,21250,21300,21200,2460
|
|
20240229,092200,165871350,21250,21400,21400,21250,704
|
|
20240229,092100,150879150,21300,21600,21600,21300,1077
|
|
20240229,092000,127857400,21600,21600,21600,21400,311
|
|
20240229,091900,121177400,21650,21650,21650,21500,843
|
|
20240229,091800,103047000,21650,21750,21800,21500,2993
|
|
20240229,091700,38345050,21750,21800,21800,21750,21
|
|
20240229,091600,37887300,21800,21750,21800,21750,56
|
|
20240229,091500,36666550,21700,21750,21750,21700,378
|
|
20240229,091400,28445650,21750,21750,21750,21750,63
|
|
20240229,091300,27075400,21900,21900,21900,21900,0
|
|
20240229,091200,27075400,21900,21900,21900,21900,0
|
|
20240229,091100,27075400,21900,21900,21900,21900,1
|
|
20240229,091000,27053500,21950,21950,21950,21950,1
|
|
20240229,090900,27031550,21750,21800,21800,21750,202
|
|
20240229,090800,22632950,21800,21800,21800,21800,3
|
|
20240229,090700,22567550,21750,21750,21750,21750,4
|
|
20240229,090600,22480550,21750,21900,21900,21750,7
|
|
20240229,090500,22327400,21900,21700,21900,21700,174
|
|
20240229,090400,18550000,21700,21800,21800,21700,344
|
|
20240229,090300,11085100,21700,21700,21800,21700,154
|
|
20240229,090200,7742900,21750,21750,21750,21750,125
|
|
20240229,090100,5024150,21800,21800,21800,21800,17
|
|
20240229,090000,4653550,21800,21900,21900,21800,213
|