720 lines
38 KiB
CSV
720 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,205700,7973177750,38550,38550,38550,38550,4361
|
|
20240228,205600,7973177750,38550,38550,38550,38550,0
|
|
20240228,205500,7973177750,38550,38550,38550,38550,0
|
|
20240228,205400,7973177750,38550,38550,38550,38550,0
|
|
20240228,205300,7973177750,38550,38550,38550,38550,0
|
|
20240228,205200,7973177750,38550,38550,38550,38550,0
|
|
20240228,205100,7973177750,38550,38550,38550,38550,0
|
|
20240228,205000,7973177750,38550,38550,38550,38550,0
|
|
20240228,204900,7973177750,38550,38550,38550,38550,0
|
|
20240228,204800,7973177750,38550,38550,38550,38550,0
|
|
20240228,204700,7973177750,38550,38550,38550,38550,0
|
|
20240228,204600,7973177750,38550,38550,38550,38550,0
|
|
20240228,204500,7973177750,38550,38550,38550,38550,0
|
|
20240228,204400,7973177750,38550,38550,38550,38550,0
|
|
20240228,204300,7973177750,38550,38550,38550,38550,0
|
|
20240228,204200,7973177750,38550,38550,38550,38550,0
|
|
20240228,204100,7973177750,38550,38550,38550,38550,0
|
|
20240228,204000,7973177750,38550,38550,38550,38550,0
|
|
20240228,203900,7973177750,38550,38550,38550,38550,0
|
|
20240228,203800,7973177750,38550,38550,38550,38550,0
|
|
20240228,203700,7973177750,38550,38550,38550,38550,0
|
|
20240228,203600,7973177750,38550,38550,38550,38550,0
|
|
20240228,203500,7973177750,38550,38550,38550,38550,0
|
|
20240228,203400,7973177750,38550,38550,38550,38550,0
|
|
20240228,203300,7973177750,38550,38550,38550,38550,0
|
|
20240228,203200,7973177750,38550,38550,38550,38550,0
|
|
20240228,203100,7973177750,38550,38550,38550,38550,0
|
|
20240228,203000,7973177750,38550,38550,38550,38550,0
|
|
20240228,202900,7973177750,38550,38550,38550,38550,0
|
|
20240228,202800,7973177750,38550,38550,38550,38550,0
|
|
20240228,202700,7973177750,38550,38550,38550,38550,4361
|
|
20240228,202600,7973177750,38550,38550,38550,38550,0
|
|
20240228,202500,7973177750,38550,38550,38550,38550,0
|
|
20240228,202400,7973177750,38550,38550,38550,38550,0
|
|
20240228,202300,7973177750,38550,38550,38550,38550,0
|
|
20240228,202200,7973177750,38550,38550,38550,38550,0
|
|
20240228,202100,7973177750,38550,38550,38550,38550,0
|
|
20240228,202000,7973177750,38550,38550,38550,38550,0
|
|
20240228,201900,7973177750,38550,38550,38550,38550,0
|
|
20240228,201800,7973177750,38550,38550,38550,38550,0
|
|
20240228,201700,7973177750,38550,38550,38550,38550,0
|
|
20240228,201600,7973177750,38550,38550,38550,38550,0
|
|
20240228,201500,7973177750,38550,38550,38550,38550,0
|
|
20240228,201400,7973177750,38550,38550,38550,38550,0
|
|
20240228,201300,7973177750,38550,38550,38550,38550,0
|
|
20240228,201200,7973177750,38550,38550,38550,38550,0
|
|
20240228,201100,7973177750,38550,38550,38550,38550,0
|
|
20240228,201000,7973177750,38550,38550,38550,38550,0
|
|
20240228,200900,7973177750,38550,38550,38550,38550,0
|
|
20240228,200800,7973177750,38550,38550,38550,38550,0
|
|
20240228,200700,7973177750,38550,38550,38550,38550,0
|
|
20240228,200600,7973177750,38550,38550,38550,38550,0
|
|
20240228,200500,7973177750,38550,38550,38550,38550,0
|
|
20240228,200400,7973177750,38550,38550,38550,38550,0
|
|
20240228,200300,7973177750,38550,38550,38550,38550,0
|
|
20240228,200200,7973177750,38550,38550,38550,38550,0
|
|
20240228,200100,7973177750,38550,38550,38550,38550,0
|
|
20240228,200000,7973177750,38550,38550,38550,38550,0
|
|
20240228,195900,7973177750,38550,38550,38550,38550,0
|
|
20240228,195800,7973177750,38550,38550,38550,38550,0
|
|
20240228,195700,7973177750,38550,38550,38550,38550,4361
|
|
20240228,195600,7973177750,38550,38550,38550,38550,0
|
|
20240228,195500,7973177750,38550,38550,38550,38550,0
|
|
20240228,195400,7973177750,38550,38550,38550,38550,0
|
|
20240228,195300,7973177750,38550,38550,38550,38550,0
|
|
20240228,195200,7973177750,38550,38550,38550,38550,0
|
|
20240228,195100,7973177750,38550,38550,38550,38550,0
|
|
20240228,195000,7973177750,38550,38550,38550,38550,0
|
|
20240228,194900,7973177750,38550,38550,38550,38550,0
|
|
20240228,194800,7973177750,38550,38550,38550,38550,0
|
|
20240228,194700,7973177750,38550,38550,38550,38550,0
|
|
20240228,194600,7973177750,38550,38550,38550,38550,0
|
|
20240228,194500,7973177750,38550,38550,38550,38550,0
|
|
20240228,194400,7973177750,38550,38550,38550,38550,0
|
|
20240228,194300,7973177750,38550,38550,38550,38550,0
|
|
20240228,194200,7973177750,38550,38550,38550,38550,0
|
|
20240228,194100,7973177750,38550,38550,38550,38550,0
|
|
20240228,194000,7973177750,38550,38550,38550,38550,0
|
|
20240228,193900,7973177750,38550,38550,38550,38550,0
|
|
20240228,193800,7973177750,38550,38550,38550,38550,0
|
|
20240228,193700,7973177750,38550,38550,38550,38550,0
|
|
20240228,193600,7973177750,38550,38550,38550,38550,0
|
|
20240228,193500,7973177750,38550,38550,38550,38550,0
|
|
20240228,193400,7973177750,38550,38550,38550,38550,0
|
|
20240228,193300,7973177750,38550,38550,38550,38550,0
|
|
20240228,193200,7973177750,38550,38550,38550,38550,0
|
|
20240228,193100,7973177750,38550,38550,38550,38550,0
|
|
20240228,193000,7973177750,38550,38550,38550,38550,0
|
|
20240228,192900,7973177750,38550,38550,38550,38550,0
|
|
20240228,192800,7973177750,38550,38550,38550,38550,0
|
|
20240228,192700,7973177750,38550,38550,38550,38550,4361
|
|
20240228,192600,7973177750,38550,38550,38550,38550,0
|
|
20240228,192500,7973177750,38550,38550,38550,38550,0
|
|
20240228,192400,7973177750,38550,38550,38550,38550,0
|
|
20240228,192300,7973177750,38550,38550,38550,38550,0
|
|
20240228,192200,7973177750,38550,38550,38550,38550,0
|
|
20240228,192100,7973177750,38550,38550,38550,38550,0
|
|
20240228,192000,7973177750,38550,38550,38550,38550,0
|
|
20240228,191900,7973177750,38550,38550,38550,38550,0
|
|
20240228,191800,7973177750,38550,38550,38550,38550,0
|
|
20240228,191700,7973177750,38550,38550,38550,38550,0
|
|
20240228,191600,7973177750,38550,38550,38550,38550,0
|
|
20240228,191500,7973177750,38550,38550,38550,38550,0
|
|
20240228,191400,7973177750,38550,38550,38550,38550,0
|
|
20240228,191300,7973177750,38550,38550,38550,38550,0
|
|
20240228,191200,7973177750,38550,38550,38550,38550,0
|
|
20240228,191100,7973177750,38550,38550,38550,38550,0
|
|
20240228,191000,7973177750,38550,38550,38550,38550,0
|
|
20240228,190900,7973177750,38550,38550,38550,38550,0
|
|
20240228,190800,7973177750,38550,38550,38550,38550,0
|
|
20240228,190700,7973177750,38550,38550,38550,38550,0
|
|
20240228,190600,7973177750,38550,38550,38550,38550,0
|
|
20240228,190500,7973177750,38550,38550,38550,38550,0
|
|
20240228,190400,7973177750,38550,38550,38550,38550,0
|
|
20240228,190300,7973177750,38550,38550,38550,38550,0
|
|
20240228,190200,7973177750,38550,38550,38550,38550,0
|
|
20240228,190100,7973177750,38550,38550,38550,38550,0
|
|
20240228,190000,7973177750,38550,38550,38550,38550,0
|
|
20240228,185900,7973177750,38550,38550,38550,38550,0
|
|
20240228,185800,7973177750,38550,38550,38550,38550,0
|
|
20240228,185700,7973177750,38550,38550,38550,38550,4361
|
|
20240228,185600,7973177750,38550,38550,38550,38550,0
|
|
20240228,185500,7973177750,38550,38550,38550,38550,0
|
|
20240228,185400,7973177750,38550,38550,38550,38550,0
|
|
20240228,185300,7973177750,38550,38550,38550,38550,0
|
|
20240228,185200,7973177750,38550,38550,38550,38550,0
|
|
20240228,185100,7973177750,38550,38550,38550,38550,0
|
|
20240228,185000,7973177750,38550,38550,38550,38550,0
|
|
20240228,184900,7973177750,38550,38550,38550,38550,0
|
|
20240228,184800,7973177750,38550,38550,38550,38550,0
|
|
20240228,184700,7973177750,38550,38550,38550,38550,0
|
|
20240228,184600,7973177750,38550,38550,38550,38550,0
|
|
20240228,184500,7973177750,38550,38550,38550,38550,0
|
|
20240228,184400,7973177750,38550,38550,38550,38550,0
|
|
20240228,184300,7973177750,38550,38550,38550,38550,0
|
|
20240228,184200,7973177750,38550,38550,38550,38550,0
|
|
20240228,184100,7973177750,38550,38550,38550,38550,0
|
|
20240228,184000,7973177750,38550,38550,38550,38550,0
|
|
20240228,183900,7973177750,38550,38550,38550,38550,0
|
|
20240228,183800,7973177750,38550,38550,38550,38550,0
|
|
20240228,183700,7973177750,38550,38550,38550,38550,0
|
|
20240228,183600,7973177750,38550,38550,38550,38550,0
|
|
20240228,183500,7973177750,38550,38550,38550,38550,0
|
|
20240228,183400,7973177750,38550,38550,38550,38550,0
|
|
20240228,183300,7973177750,38550,38550,38550,38550,0
|
|
20240228,183200,7973177750,38550,38550,38550,38550,0
|
|
20240228,183100,7973177750,38550,38550,38550,38550,0
|
|
20240228,183000,7973177750,38550,38550,38550,38550,0
|
|
20240228,182900,7973177750,38550,38550,38550,38550,0
|
|
20240228,182800,7973177750,38550,38550,38550,38550,0
|
|
20240228,182700,7973177750,38550,38550,38550,38550,4361
|
|
20240228,182600,7973177750,38550,38550,38550,38550,0
|
|
20240228,182500,7973177750,38550,38550,38550,38550,0
|
|
20240228,182400,7973177750,38550,38550,38550,38550,0
|
|
20240228,182300,7973177750,38550,38550,38550,38550,0
|
|
20240228,182200,7973177750,38550,38550,38550,38550,0
|
|
20240228,182100,7973177750,38550,38550,38550,38550,0
|
|
20240228,182000,7973177750,38550,38550,38550,38550,0
|
|
20240228,181900,7973177750,38550,38550,38550,38550,0
|
|
20240228,181800,7973177750,38550,38550,38550,38550,0
|
|
20240228,181700,7973177750,38550,38550,38550,38550,0
|
|
20240228,181600,7973177750,38550,38550,38550,38550,0
|
|
20240228,181500,7973177750,38550,38550,38550,38550,0
|
|
20240228,181400,7973177750,38550,38550,38550,38550,0
|
|
20240228,181300,7973177750,38550,38550,38550,38550,0
|
|
20240228,181200,7973177750,38550,38550,38550,38550,0
|
|
20240228,181100,7973177750,38550,38550,38550,38550,0
|
|
20240228,181000,7973177750,38550,38550,38550,38550,0
|
|
20240228,180900,7973177750,38550,38550,38550,38550,0
|
|
20240228,180800,7973177750,38550,38550,38550,38550,0
|
|
20240228,180700,7973177750,38550,38550,38550,38550,0
|
|
20240228,180600,7973177750,38550,38550,38550,38550,0
|
|
20240228,180500,7973177750,38550,38550,38550,38550,0
|
|
20240228,180400,7973177750,38550,38550,38550,38550,0
|
|
20240228,180300,7973177750,38550,38550,38550,38550,0
|
|
20240228,180200,7973177750,38550,38550,38550,38550,0
|
|
20240228,180100,7973177750,38550,38550,38550,38550,0
|
|
20240228,180000,7973177750,38550,38550,38550,38550,0
|
|
20240228,175900,7973177750,38550,38550,38550,38550,0
|
|
20240228,175800,7973177750,38550,38550,38550,38550,0
|
|
20240228,175700,7973177750,38550,38550,38550,38550,4361
|
|
20240228,175600,7973177750,38550,38550,38550,38550,0
|
|
20240228,175500,7973177750,38550,38550,38550,38550,0
|
|
20240228,175400,7973177750,38550,38550,38550,38550,0
|
|
20240228,175300,7973177750,38550,38550,38550,38550,0
|
|
20240228,175200,7973177750,38550,38550,38550,38550,0
|
|
20240228,175100,7973177750,38550,38550,38550,38550,0
|
|
20240228,175000,7973177750,38550,38550,38550,38550,0
|
|
20240228,174900,7973177750,38550,38550,38550,38550,0
|
|
20240228,174800,7973177750,38550,38550,38550,38550,0
|
|
20240228,174700,7973177750,38550,38550,38550,38550,0
|
|
20240228,174600,7973177750,38550,38550,38550,38550,0
|
|
20240228,174500,7973177750,38550,38550,38550,38550,0
|
|
20240228,174400,7973177750,38550,38550,38550,38550,0
|
|
20240228,174300,7973177750,38550,38550,38550,38550,0
|
|
20240228,174200,7973177750,38550,38550,38550,38550,0
|
|
20240228,174100,7973177750,38550,38550,38550,38550,0
|
|
20240228,174000,7973177750,38550,38550,38550,38550,0
|
|
20240228,173900,7973177750,38550,38550,38550,38550,0
|
|
20240228,173800,7973177750,38550,38550,38550,38550,0
|
|
20240228,173700,7973177750,38550,38550,38550,38550,0
|
|
20240228,173600,7973177750,38550,38550,38550,38550,0
|
|
20240228,173500,7973177750,38550,38550,38550,38550,0
|
|
20240228,173400,7973177750,38550,38550,38550,38550,0
|
|
20240228,173300,7973177750,38550,38550,38550,38550,0
|
|
20240228,173200,7973177750,38550,38550,38550,38550,0
|
|
20240228,173100,7973177750,38550,38550,38550,38550,0
|
|
20240228,173000,7973177750,38550,38550,38550,38550,0
|
|
20240228,172900,7973177750,38550,38550,38550,38550,0
|
|
20240228,172800,7973177750,38550,38550,38550,38550,0
|
|
20240228,172700,7973177750,38550,38550,38550,38550,4361
|
|
20240228,172600,7973177750,38550,38550,38550,38550,0
|
|
20240228,172500,7973177750,38550,38550,38550,38550,0
|
|
20240228,172400,7973177750,38550,38550,38550,38550,0
|
|
20240228,172300,7973177750,38550,38550,38550,38550,0
|
|
20240228,172200,7973177750,38550,38550,38550,38550,0
|
|
20240228,172100,7973177750,38550,38550,38550,38550,0
|
|
20240228,172000,7973177750,38550,38550,38550,38550,0
|
|
20240228,171900,7973177750,38550,38550,38550,38550,0
|
|
20240228,171800,7973177750,38550,38550,38550,38550,0
|
|
20240228,171700,7973177750,38550,38550,38550,38550,0
|
|
20240228,171600,7973177750,38550,38550,38550,38550,0
|
|
20240228,171500,7973177750,38550,38550,38550,38550,0
|
|
20240228,171400,7973177750,38550,38550,38550,38550,0
|
|
20240228,171300,7973177750,38550,38550,38550,38550,0
|
|
20240228,171200,7973177750,38550,38550,38550,38550,0
|
|
20240228,171100,7973177750,38550,38550,38550,38550,0
|
|
20240228,171000,7973177750,38550,38550,38550,38550,0
|
|
20240228,170900,7973177750,38550,38550,38550,38550,0
|
|
20240228,170800,7973177750,38550,38550,38550,38550,0
|
|
20240228,170700,7973177750,38550,38550,38550,38550,0
|
|
20240228,170600,7973177750,38550,38550,38550,38550,0
|
|
20240228,170500,7973177750,38550,38550,38550,38550,0
|
|
20240228,170400,7973177750,38550,38550,38550,38550,0
|
|
20240228,170300,7973177750,38550,38550,38550,38550,0
|
|
20240228,170200,7973177750,38550,38550,38550,38550,0
|
|
20240228,170100,7973177750,38550,38550,38550,38550,0
|
|
20240228,170000,7973177750,38550,38550,38550,38550,0
|
|
20240228,165900,7973177750,38550,38550,38550,38550,0
|
|
20240228,165800,7973177750,38550,38550,38550,38550,0
|
|
20240228,165700,7973177750,38550,38550,38550,38550,4361
|
|
20240228,165600,7973177750,38550,38550,38550,38550,0
|
|
20240228,165500,7973177750,38550,38550,38550,38550,0
|
|
20240228,165400,7973177750,38550,38550,38550,38550,0
|
|
20240228,165300,7973177750,38550,38550,38550,38550,0
|
|
20240228,165200,7973177750,38550,38550,38550,38550,0
|
|
20240228,165100,7973177750,38550,38550,38550,38550,0
|
|
20240228,165000,7973177750,38550,38550,38550,38550,0
|
|
20240228,164900,7973177750,38550,38550,38550,38550,0
|
|
20240228,164800,7973177750,38550,38550,38550,38550,0
|
|
20240228,164700,7973177750,38550,38550,38550,38550,0
|
|
20240228,164600,7973177750,38550,38550,38550,38550,0
|
|
20240228,164500,7973177750,38550,38550,38550,38550,0
|
|
20240228,164400,7973177750,38550,38550,38550,38550,0
|
|
20240228,164300,7973177750,38550,38550,38550,38550,0
|
|
20240228,164200,7973177750,38550,38550,38550,38550,0
|
|
20240228,164100,7973177750,38550,38550,38550,38550,0
|
|
20240228,164000,7973177750,38550,38550,38550,38550,0
|
|
20240228,163900,7973177750,38550,38550,38550,38550,0
|
|
20240228,163800,7973177750,38550,38550,38550,38550,0
|
|
20240228,163700,7973177750,38550,38550,38550,38550,0
|
|
20240228,163600,7973177750,38550,38550,38550,38550,0
|
|
20240228,163500,7973177750,38550,38550,38550,38550,0
|
|
20240228,163400,7973177750,38550,38550,38550,38550,0
|
|
20240228,163300,7973177750,38550,38550,38550,38550,0
|
|
20240228,163200,7973177750,38550,38550,38550,38550,0
|
|
20240228,163100,7973177750,38550,38550,38550,38550,0
|
|
20240228,163000,7973177750,38550,38550,38550,38550,0
|
|
20240228,162900,7973177750,38550,38550,38550,38550,0
|
|
20240228,162800,7973177750,38550,38550,38550,38550,0
|
|
20240228,162700,7973177750,38550,38550,38550,38550,4361
|
|
20240228,162600,7973177750,38550,38550,38550,38550,0
|
|
20240228,162500,7973177750,38550,38550,38550,38550,0
|
|
20240228,162400,7973177750,38550,38550,38550,38550,0
|
|
20240228,162300,7973177750,38550,38550,38550,38550,0
|
|
20240228,162200,7973177750,38550,38550,38550,38550,0
|
|
20240228,162100,7973177750,38550,38550,38550,38550,0
|
|
20240228,162000,7973177750,38550,38550,38550,38550,0
|
|
20240228,161900,7973177750,38550,38550,38550,38550,0
|
|
20240228,161800,7973177750,38550,38550,38550,38550,0
|
|
20240228,161700,7973177750,38550,38550,38550,38550,0
|
|
20240228,161600,7973177750,38550,38550,38550,38550,0
|
|
20240228,161500,7973177750,38550,38550,38550,38550,0
|
|
20240228,161400,7973177750,38550,38550,38550,38550,0
|
|
20240228,161300,7973177750,38550,38550,38550,38550,0
|
|
20240228,161200,7973177750,38550,38550,38550,38550,0
|
|
20240228,161100,7973177750,38550,38550,38550,38550,0
|
|
20240228,161000,7973177750,38550,38550,38550,38550,0
|
|
20240228,160900,7973177750,38550,38550,38550,38550,0
|
|
20240228,160800,7973177750,38550,38550,38550,38550,0
|
|
20240228,160700,7973177750,38550,38550,38550,38550,0
|
|
20240228,160600,7973177750,38550,38550,38550,38550,0
|
|
20240228,160500,7973177750,38550,38550,38550,38550,0
|
|
20240228,160400,7973177750,38550,38550,38550,38550,0
|
|
20240228,160300,7973177750,38550,38550,38550,38550,0
|
|
20240228,160200,7973177750,38550,38550,38550,38550,0
|
|
20240228,160100,7973177750,38550,38550,38550,38550,0
|
|
20240228,160000,7973177750,38550,38550,38550,38550,0
|
|
20240228,155900,7973177750,38550,38550,38550,38550,0
|
|
20240228,155800,7973177750,38550,38550,38550,38550,0
|
|
20240228,155700,7973177750,38550,38550,38550,38550,4361
|
|
20240228,155600,7973177750,38550,38550,38550,38550,0
|
|
20240228,155500,7973177750,38550,38550,38550,38550,0
|
|
20240228,155400,7973177750,38550,38550,38550,38550,0
|
|
20240228,155300,7973177750,38550,38550,38550,38550,0
|
|
20240228,155200,7973177750,38550,38550,38550,38550,0
|
|
20240228,155100,7973177750,38550,38550,38550,38550,0
|
|
20240228,155000,7973177750,38550,38550,38550,38550,0
|
|
20240228,154900,7973177750,38550,38550,38550,38550,0
|
|
20240228,154800,7973177750,38550,38550,38550,38550,0
|
|
20240228,154700,7973177750,38550,38550,38550,38550,0
|
|
20240228,154600,7973177750,38550,38550,38550,38550,0
|
|
20240228,154500,7973177750,38550,38550,38550,38550,0
|
|
20240228,154400,7973177750,38550,38550,38550,38550,0
|
|
20240228,154300,7973177750,38550,38550,38550,38550,0
|
|
20240228,154200,7973177750,38550,38550,38550,38550,0
|
|
20240228,154100,7973177750,38550,38550,38550,38550,0
|
|
20240228,154000,7973177750,38550,38550,38550,38550,0
|
|
20240228,153900,7973177750,38550,38550,38550,38550,0
|
|
20240228,153800,7973177750,38550,38550,38550,38550,0
|
|
20240228,153700,7973177750,38550,38550,38550,38550,0
|
|
20240228,153600,7973177750,38550,38550,38550,38550,0
|
|
20240228,153500,7973177750,38550,38550,38550,38550,0
|
|
20240228,153400,7973177750,38550,38550,38550,38550,0
|
|
20240228,153300,7973177750,38550,38550,38550,38550,0
|
|
20240228,153200,7973177750,38550,38550,38550,38550,0
|
|
20240228,153100,7973177750,38550,38550,38550,38550,0
|
|
20240228,153000,7973177750,38550,38550,38550,38550,4361
|
|
20240228,152900,7805061200,38700,38700,38700,38700,0
|
|
20240228,152800,7805061200,38700,38700,38700,38700,0
|
|
20240228,152700,7805061200,38700,38700,38700,38700,0
|
|
20240228,152600,7805061200,38700,38700,38700,38700,0
|
|
20240228,152500,7805061200,38700,38700,38700,38700,0
|
|
20240228,152400,7805061200,38700,38700,38700,38700,0
|
|
20240228,152300,7805061200,38700,38700,38700,38700,0
|
|
20240228,152200,7805061200,38700,38700,38700,38700,0
|
|
20240228,152100,7805061200,38700,38700,38700,38700,0
|
|
20240228,152000,7805061200,38700,38700,38700,38700,0
|
|
20240228,151900,7805061200,38700,38700,38700,38650,714
|
|
20240228,151800,7777440450,38700,38550,38700,38550,1278
|
|
20240228,151700,7728145650,38550,38450,38550,38450,756
|
|
20240228,151600,7699038650,38550,38550,38550,38550,70
|
|
20240228,151500,7696340150,38550,38500,38550,38450,1632
|
|
20240228,151400,7633517550,38500,38550,38550,38500,772
|
|
20240228,151300,7603764600,38600,38600,38650,38600,370
|
|
20240228,151200,7589481950,38650,38550,38650,38550,355
|
|
20240228,151100,7575796400,38650,38650,38650,38650,1
|
|
20240228,151000,7575757750,38550,38550,38550,38550,198
|
|
20240228,150900,7568124850,38600,38650,38700,38600,236
|
|
20240228,150800,7559011400,38650,38600,38650,38550,602
|
|
20240228,150700,7535803200,38550,38600,38650,38550,536
|
|
20240228,150600,7515114150,38650,38700,38700,38600,265
|
|
20240228,150500,7504884050,38700,38550,38700,38550,252
|
|
20240228,150400,7495166150,38600,38600,38600,38600,0
|
|
20240228,150300,7495166150,38600,38600,38600,38550,180
|
|
20240228,150200,7488218200,38600,38650,38650,38600,2031
|
|
20240228,150100,7409796050,38700,38700,38700,38700,1075
|
|
20240228,150000,7368193550,38850,38850,38850,38700,568
|
|
20240228,145900,7346200050,38850,38850,38850,38700,164
|
|
20240228,145800,7339836250,38850,38650,38850,38650,2229
|
|
20240228,145700,7253539600,38650,38650,38650,38650,450
|
|
20240228,145600,7236147100,38700,38700,38700,38650,227
|
|
20240228,145500,7227373250,38650,38600,38650,38600,412
|
|
20240228,145400,7211458500,38600,38650,38650,38600,131
|
|
20240228,145300,7206397850,38600,38600,38600,38600,512
|
|
20240228,145200,7186634650,38550,38450,38550,38450,1153
|
|
20240228,145100,7142236300,38500,38450,38500,38450,503
|
|
20240228,145000,7122870850,38400,38450,38450,38400,540
|
|
20240228,144900,7102125350,38450,38500,38500,38450,405
|
|
20240228,144800,7086535350,38450,38500,38500,38450,440
|
|
20240228,144700,7069609450,38500,38450,38550,38450,286
|
|
20240228,144600,7058606700,38450,38500,38500,38450,17
|
|
20240228,144500,7057952300,38500,38500,38500,38450,312
|
|
20240228,144400,7045949600,38500,38450,38500,38450,2325
|
|
20240228,144300,6956537650,38450,38550,38550,38450,205
|
|
20240228,144200,6948653600,38450,38500,38500,38450,855
|
|
20240228,144100,6915736150,38500,38550,38550,38500,309
|
|
20240228,144000,6903824250,38600,38600,38600,38550,181
|
|
20240228,143900,6896846600,38600,38550,38600,38550,30
|
|
20240228,143800,6895688650,38550,38600,38600,38550,283
|
|
20240228,143700,6884774050,38550,38500,38550,38500,339
|
|
20240228,143600,6871714550,38500,38600,38600,38500,302
|
|
20240228,143500,6860077950,38550,38600,38600,38550,35
|
|
20240228,143400,6858727000,38650,38650,38650,38650,1
|
|
20240228,143300,6858688350,38550,38650,38650,38550,380
|
|
20240228,143200,6844019350,38650,38550,38650,38550,183
|
|
20240228,143100,6836964400,38550,38600,38650,38550,409
|
|
20240228,143000,6821180300,38550,38550,38550,38550,222
|
|
20240228,142900,6812622200,38500,38600,38600,38500,240
|
|
20240228,142800,6803381750,38550,38600,38600,38550,227
|
|
20240228,142700,6794629250,38600,38500,38600,38500,230
|
|
20240228,142600,6785771050,38550,38550,38550,38550,269
|
|
20240228,142500,6775401100,38550,38550,38550,38500,347
|
|
20240228,142400,6762024500,38500,38550,38550,38500,104
|
|
20240228,142300,6758016800,38550,38400,38550,38400,635
|
|
20240228,142200,6733571650,38350,38500,38500,38350,1623
|
|
20240228,142100,6671249850,38500,38500,38500,38500,270
|
|
20240228,142000,6660854850,38500,38550,38550,38500,364
|
|
20240228,141900,6646840200,38500,38550,38550,38500,2501
|
|
20240228,141800,6550532050,38550,38600,38600,38550,197
|
|
20240228,141700,6542936850,38600,38600,38600,38600,117
|
|
20240228,141600,6538420650,38600,38600,38600,38600,128
|
|
20240228,141500,6533479850,38550,38550,38550,38550,498
|
|
20240228,141400,6514281950,38550,38550,38550,38550,4
|
|
20240228,141300,6514127750,38550,38550,38600,38550,286
|
|
20240228,141200,6503098150,38600,38600,38600,38550,209
|
|
20240228,141100,6495039750,38600,38600,38600,38600,2
|
|
20240228,141000,6494962550,38600,38600,38600,38600,1
|
|
20240228,140900,6494923950,38600,38650,38650,38600,444
|
|
20240228,140800,6477785300,38600,38600,38650,38600,150
|
|
20240228,140700,6471994350,38600,38600,38600,38600,35
|
|
20240228,140600,6470643350,38600,38600,38600,38600,118
|
|
20240228,140500,6466088550,38600,38600,38600,38600,49
|
|
20240228,140400,6464197150,38650,38600,38650,38600,43
|
|
20240228,140300,6462536050,38550,38550,38550,38550,15
|
|
20240228,140200,6461957800,38550,38650,38650,38550,245
|
|
20240228,140100,6452500800,38600,38550,38650,38550,114
|
|
20240228,140000,6448105400,38600,38600,38600,38600,29
|
|
20240228,135900,6446986000,38600,38550,38600,38550,259
|
|
20240228,135800,6436990050,38550,38650,38650,38550,960
|
|
20240228,135700,6399937300,38650,38600,38650,38600,107
|
|
20240228,135600,6395803650,38600,38650,38650,38600,1371
|
|
20240228,135500,6342815750,38650,38650,38650,38650,11
|
|
20240228,135400,6342390600,38700,38700,38700,38700,231
|
|
20240228,135300,6333450900,38650,38700,38700,38600,1604
|
|
20240228,135200,6271428250,38700,38700,38700,38700,25
|
|
20240228,135100,6270460750,38700,38700,38700,38650,106
|
|
20240228,135000,6266361450,38750,38700,38750,38700,174
|
|
20240228,134900,6259627600,38700,38600,38700,38600,379
|
|
20240228,134800,6244964600,38600,38600,38600,38600,39
|
|
20240228,134700,6243459200,38650,38650,38700,38650,124
|
|
20240228,134600,6238666550,38700,38600,38700,38550,2323
|
|
20240228,134500,6148899250,38650,38700,38700,38600,137
|
|
20240228,134400,6143604850,38650,38650,38650,38650,213
|
|
20240228,134300,6135372400,38650,38600,38650,38600,813
|
|
20240228,134200,6103950600,38600,38550,38600,38550,1106
|
|
20240228,134100,6061312950,38600,38550,38600,38550,232
|
|
20240228,134000,6052364300,38550,38550,38600,38550,91
|
|
20240228,133900,6048853550,38650,38550,38650,38550,36
|
|
20240228,133800,6047464000,38600,38600,38600,38600,38
|
|
20240228,133700,6045997200,38550,38550,38550,38550,37
|
|
20240228,133600,6044570850,38550,38600,38600,38550,1104
|
|
20240228,133500,6001992500,38700,38650,38700,38600,22
|
|
20240228,133400,6001142750,38650,38700,38700,38650,112
|
|
20240228,133300,5996812700,38650,38650,38650,38650,30
|
|
20240228,133200,5995653200,38650,38650,38700,38650,359
|
|
20240228,133100,5981777200,38650,38600,38700,38600,275
|
|
20240228,133000,5971146800,38600,38600,38600,38550,151
|
|
20240228,132900,5965318750,38600,38600,38650,38600,755
|
|
20240228,132800,5936175500,38650,38750,38750,38650,503
|
|
20240228,132700,5916730450,38750,38750,38750,38750,0
|
|
20240228,132600,5916730450,38750,38750,38750,38750,19
|
|
20240228,132500,5915994200,38650,38650,38650,38650,250
|
|
20240228,132400,5906331700,38650,38750,38750,38650,896
|
|
20240228,132300,5871658550,38750,38750,38750,38750,2
|
|
20240228,132200,5871581050,38800,38750,38800,38750,90
|
|
20240228,132100,5868092850,38750,38750,38750,38750,4
|
|
20240228,132000,5867937850,38700,38800,38800,38700,380
|
|
20240228,131900,5853206650,38750,38800,38800,38750,409
|
|
20240228,131800,5837339400,38800,38800,38800,38800,245
|
|
20240228,131700,5827833400,38850,38850,38850,38850,0
|
|
20240228,131600,5827833400,38850,38900,38900,38850,75
|
|
20240228,131500,5824919050,38900,38950,38950,38900,726
|
|
20240228,131400,5796675600,38950,38950,38950,38950,16
|
|
20240228,131300,5796052400,38950,38950,38950,38950,9
|
|
20240228,131200,5795701850,38950,38950,38950,38950,41
|
|
20240228,131100,5794104900,38950,38850,38950,38850,796
|
|
20240228,131000,5763118950,38900,38900,38900,38900,193
|
|
20240228,130900,5755611250,38950,39000,39000,38700,10539
|
|
20240228,130800,5347039600,38950,38950,38950,38950,98
|
|
20240228,130700,5343222500,38950,38900,38950,38900,43
|
|
20240228,130600,5341548200,38950,38950,38950,38950,0
|
|
20240228,130500,5341548200,38950,38900,38950,38900,11
|
|
20240228,130400,5341119800,38950,38950,38950,38950,188
|
|
20240228,130300,5333797200,39000,38950,39000,38950,88
|
|
20240228,130200,5330366200,38950,38950,38950,38950,4
|
|
20240228,130100,5330210400,38950,38950,38950,38950,24
|
|
20240228,130000,5329275600,38950,38950,38950,38950,17
|
|
20240228,125900,5328613450,39000,39000,39000,39000,0
|
|
20240228,125800,5328613450,39000,38900,39000,38800,376
|
|
20240228,125700,5313987950,38900,38900,38900,38900,92
|
|
20240228,125600,5310409150,38950,38950,39000,38950,304
|
|
20240228,125500,5298567700,38800,38800,38800,38800,11
|
|
20240228,125400,5298140900,38800,38800,38800,38800,0
|
|
20240228,125300,5298140900,38800,38950,38950,38800,750
|
|
20240228,125200,5268992800,38950,38950,39000,38950,195
|
|
20240228,125100,5261389700,38950,38900,38950,38900,1113
|
|
20240228,125000,5218089450,38900,38850,38900,38850,31
|
|
20240228,124900,5216883850,38850,38850,38850,38850,35
|
|
20240228,124800,5215524100,38900,38850,38900,38850,14
|
|
20240228,124700,5214979550,38850,38850,38850,38850,159
|
|
20240228,124600,5208802400,38850,38850,38850,38850,5
|
|
20240228,124500,5208608150,38850,38850,38850,38850,15
|
|
20240228,124400,5208025400,38900,38850,38900,38850,16
|
|
20240228,124300,5207403050,38850,38850,38850,38850,468
|
|
20240228,124200,5189221250,38900,38900,38900,38900,1
|
|
20240228,124100,5189182350,38900,38900,38900,38900,14
|
|
20240228,124000,5188637750,38900,38900,38900,38900,16
|
|
20240228,123900,5188015350,38900,38900,38900,38900,37
|
|
20240228,123800,5186576050,38850,38850,38850,38850,14
|
|
20240228,123700,5186032150,38900,38900,38900,38850,114
|
|
20240228,123600,5181602550,38850,38850,38900,38800,267
|
|
20240228,123500,5171228850,38800,38800,38800,38800,15
|
|
20240228,123400,5170646850,38800,38800,38800,38800,2
|
|
20240228,123300,5170569250,38750,38800,38800,38750,48
|
|
20240228,123200,5168707850,38800,38800,38800,38800,21
|
|
20240228,123100,5167893050,38800,38750,38800,38750,478
|
|
20240228,123000,5149346700,38750,38800,38800,38750,938
|
|
20240228,122900,5112993400,38800,38800,38800,38800,1036
|
|
20240228,122800,5072796600,38750,38800,38800,38750,31
|
|
20240228,122700,5071595300,38800,38750,38800,38750,7
|
|
20240228,122600,5071323750,38750,38750,38750,38750,147
|
|
20240228,122500,5065627500,38750,38750,38750,38750,19
|
|
20240228,122400,5064891250,38750,38750,38750,38700,55
|
|
20240228,122300,5062760450,38800,38800,38800,38800,2
|
|
20240228,122200,5062682850,38800,38750,38800,38750,38
|
|
20240228,122100,5061209950,38800,38800,38800,38700,20
|
|
20240228,122000,5060434050,38800,38800,38800,38800,0
|
|
20240228,121900,5060434050,38800,38650,38800,38650,26
|
|
20240228,121800,5059427950,38650,38650,38700,38650,89
|
|
20240228,121700,5055987400,38650,38700,38700,38650,149
|
|
20240228,121600,5050223100,38700,38700,38700,38700,11
|
|
20240228,121500,5049797400,38700,38700,38700,38650,40
|
|
20240228,121400,5048250900,38700,38750,38750,38700,248
|
|
20240228,121300,5038653150,38750,38750,38750,38750,358
|
|
20240228,121200,5024780650,38750,38800,38800,38750,18
|
|
20240228,121100,5024083100,38800,38800,38800,38800,17
|
|
20240228,121000,5023423500,38800,38800,38900,38800,322
|
|
20240228,120900,5010927900,38900,38800,38900,38800,69
|
|
20240228,120800,5008248200,38850,38850,38850,38850,20
|
|
20240228,120700,5007471200,38850,38850,38850,38850,570
|
|
20240228,120600,4985326700,38850,38800,38850,38800,102
|
|
20240228,120500,4981368450,38800,38800,38800,38750,68
|
|
20240228,120400,4978733300,38800,38750,38800,38750,163
|
|
20240228,120300,4972412150,38750,38800,38800,38750,5
|
|
20240228,120200,4972218200,38750,38750,38750,38750,174
|
|
20240228,120100,4965475700,38750,38750,38750,38750,10
|
|
20240228,120000,4965088200,38750,38750,38750,38750,195
|
|
20240228,115900,4957531950,38750,38800,38800,38750,18
|
|
20240228,115800,4956833800,38800,38800,38800,38750,78
|
|
20240228,115700,4953810650,38750,38750,38750,38750,31
|
|
20240228,115600,4952609400,38750,38800,38800,38750,345
|
|
20240228,115500,4939230650,38750,38650,38750,38650,113
|
|
20240228,115400,4934852000,38700,38650,38700,38650,86
|
|
20240228,115300,4931527050,38650,38650,38650,38650,66
|
|
20240228,115200,4928976150,38700,38600,38700,38600,52
|
|
20240228,115100,4926963850,38650,38650,38650,38650,75
|
|
20240228,115000,4924065100,38650,38650,38650,38650,52
|
|
20240228,114900,4922055300,38650,38700,38700,38650,70
|
|
20240228,114800,4919349650,38700,38700,38700,38700,8
|
|
20240228,114700,4919040050,38750,38700,38750,38700,153
|
|
20240228,114600,4913118250,38700,38700,38700,38700,55
|
|
20240228,114500,4910989750,38750,38750,38750,38750,222
|
|
20240228,114400,4902387250,38800,38850,38850,38800,453
|
|
20240228,114300,4884810250,38850,38850,38850,38850,1
|
|
20240228,114200,4884771400,38800,38850,38900,38800,411
|
|
20240228,114100,4868802350,38850,38750,38850,38750,219
|
|
20240228,114000,4860307450,38800,38800,38800,38800,76
|
|
20240228,113900,4857358650,38750,38750,38750,38750,66
|
|
20240228,113800,4854801150,38700,38700,38700,38700,0
|
|
20240228,113700,4854801150,38700,38700,38700,38700,143
|
|
20240228,113600,4849267050,38650,38650,38700,38650,260
|
|
20240228,113500,4839213950,38600,38600,38600,38600,67
|
|
20240228,113400,4836627750,38650,38650,38650,38650,22
|
|
20240228,113300,4835777450,38600,38550,38600,38550,126
|
|
20240228,113200,4830918100,38550,38450,38550,38450,937
|
|
20240228,113100,4794802050,38500,38550,38550,38500,2
|
|
20240228,113000,4794725000,38450,38450,38450,38450,5
|
|
20240228,112900,4794532750,38450,38400,38550,38400,2609
|
|
20240228,112800,4694269550,38400,38400,38400,38400,35
|
|
20240228,112700,4692925550,38400,38400,38450,38350,2704
|
|
20240228,112600,4589195500,38450,38400,38450,38400,20
|
|
20240228,112500,4588427000,38450,38500,38500,38450,24
|
|
20240228,112400,4587503700,38500,38500,38500,38500,22
|
|
20240228,112300,4586656700,38500,38450,38500,38400,133
|
|
20240228,112200,4581543750,38450,38450,38450,38450,144
|
|
20240228,112100,4576006950,38450,38500,38500,38400,527
|
|
20240228,112000,4555754600,38450,38450,38450,38450,160
|
|
20240228,111900,4549602600,38450,38450,38450,38450,18
|
|
20240228,111800,4548910500,38450,38450,38450,38450,342
|
|
20240228,111700,4535760600,38450,38450,38500,38450,96
|
|
20240228,111600,4532068700,38500,38500,38550,38500,251
|
|
20240228,111500,4522405150,38500,38500,38550,38500,194
|
|
20240228,111400,4514936100,38550,38550,38550,38550,33
|
|
20240228,111300,4513663950,38550,38550,38550,38500,174
|
|
20240228,111200,4506957250,38500,38550,38550,38500,40
|
|
20240228,111100,4505415300,38550,38550,38550,38550,65
|
|
20240228,111000,4502909550,38550,38550,38550,38550,56
|
|
20240228,110900,4500750750,38550,38600,38600,38550,56
|
|
20240228,110800,4498590250,38600,38600,38600,38600,0
|
|
20240228,110700,4498590250,38600,38550,38600,38550,26
|
|
20240228,110600,4497587300,38500,38550,38550,38450,339
|
|
20240228,110500,4484539350,38550,38550,38550,38500,633
|
|
20240228,110400,4460145600,38550,38550,38550,38500,409
|
|
20240228,110300,4444383400,38500,38500,38500,38500,64
|
|
20240228,110200,4441919400,38500,38650,38650,38500,2015
|
|
20240228,110100,4364264950,38650,38650,38650,38650,246
|
|
20240228,110000,4354757050,38650,38700,38700,38650,181
|
|
20240228,105900,4347760850,38650,38800,38800,38550,3419
|
|
20240228,105800,4215549500,38850,38800,38850,38800,17
|
|
20240228,105700,4214889250,38800,38800,38800,38800,168
|
|
20240228,105600,4208370850,38800,38800,38800,38800,0
|
|
20240228,105500,4208370850,38800,38800,38800,38800,257
|
|
20240228,105400,4198399250,38800,38800,38800,38800,15
|
|
20240228,105300,4197817250,38800,38800,38800,38800,31
|
|
20240228,105200,4196614450,38800,38800,38800,38800,75
|
|
20240228,105100,4193704450,38800,38850,38850,38800,59
|
|
20240228,105000,4191414900,38850,38900,38900,38750,488
|
|
20240228,104900,4172482050,38900,38850,38900,38850,66
|
|
20240228,104800,4169917900,38900,38900,38900,38900,0
|
|
20240228,104700,4169917900,38900,38850,38900,38800,133
|
|
20240228,104600,4164754450,38850,38700,38850,38700,131
|
|
20240228,104500,4159671050,38700,38750,38750,38700,71
|
|
20240228,104400,4156920800,38700,38750,38750,38700,131
|
|
20240228,104300,4151847800,38750,38750,38750,38750,64
|
|
20240228,104200,4149367800,38750,38750,38750,38750,278
|
|
20240228,104100,4138595300,38750,38700,38750,38700,67
|
|
20240228,104000,4136002300,38700,38700,38700,38700,70
|
|
20240228,103900,4133293300,38700,38700,38700,38700,98
|
|
20240228,103800,4129500700,38650,38700,38700,38650,57
|
|
20240228,103700,4127295150,38700,38700,38700,38700,0
|
|
20240228,103600,4127295150,38700,38700,38700,38700,273
|
|
20240228,103500,4116730050,38700,38750,38750,38700,18
|
|
20240228,103400,4116032750,38700,38650,38700,38650,311
|
|
20240228,103300,4104004650,38700,38700,38700,38700,64
|
|
20240228,103200,4101527850,38750,38700,38750,38700,141
|
|
20240228,103100,4096069750,38650,38700,38700,38650,425
|
|
20240228,103000,4079626650,38750,38900,38900,38750,295
|
|
20240228,102900,4068189050,38900,38850,38900,38850,3
|
|
20240228,102800,4068072400,38800,38850,38850,38800,77
|
|
20240228,102700,4065084200,38850,38800,38850,38800,78
|
|
20240228,102600,4062057150,38850,38850,38900,38850,57
|
|
20240228,102500,4059842300,38800,38800,38800,38800,115
|
|
20240228,102400,4055380300,38800,38800,38800,38800,129
|
|
20240228,102300,4050375100,38800,38800,38800,38750,42
|
|
20240228,102200,4048745600,38800,38800,38850,38800,43
|
|
20240228,102100,4047077150,38800,38800,38800,38800,173
|
|
20240228,102000,4040364750,38800,38750,38800,38750,92
|
|
20240228,101900,4036797250,38700,38700,38750,38650,188
|
|
20240228,101800,4029523250,38700,38750,38750,38650,567
|
|
20240228,101700,4007596800,38750,38750,38750,38700,247
|
|
20240228,101600,3998037650,38750,38700,38750,38700,25
|
|
20240228,101500,3997069450,38700,38700,38750,38700,497
|
|
20240228,101400,3977826850,38700,38750,38750,38700,166
|
|
20240228,101300,3971394400,38800,38800,38800,38800,3
|
|
20240228,101200,3971278000,38750,38750,38750,38700,665
|
|
20240228,101100,3945509350,38750,38750,38750,38750,72
|
|
20240228,101000,3942719350,38750,38750,38750,38750,10
|
|
20240228,100900,3942331850,38750,38750,38750,38700,97
|
|
20240228,100800,3938576600,38750,38750,38750,38700,242
|
|
20240228,100700,3929206900,38700,38750,38750,38700,180
|
|
20240228,100600,3922239300,38800,38700,38800,38700,154
|
|
20240228,100500,3916270350,38700,38750,38750,38650,698
|
|
20240228,100400,3889269750,38750,38850,38850,38700,518
|
|
20240228,100300,3869196800,38950,38950,39000,38800,251
|
|
20240228,100200,3859434200,39050,39100,39100,38950,154
|
|
20240228,100100,3853435500,39000,39150,39200,38950,375
|
|
20240228,100000,3838807650,39150,39150,39150,39100,52
|
|
20240228,095900,3836774100,39100,39000,39100,39000,573
|
|
20240228,095800,3814404900,39050,39100,39100,39050,318
|
|
20240228,095700,3801974450,39150,39250,39250,39150,1056
|
|
20240228,095600,3760570700,39250,39250,39350,39200,445
|
|
20240228,095500,3743091450,39350,39250,39350,39200,2100
|
|
20240228,095400,3660730600,39250,39050,39250,39050,1578
|
|
20240228,095300,3598938650,39050,39050,39100,39000,725
|
|
20240228,095200,3570626500,39100,39000,39100,39000,411
|
|
20240228,095100,3554569850,39000,38900,39050,38900,579
|
|
20240228,095000,3532002000,38900,39050,39050,38800,359
|
|
20240228,094900,3518057850,39000,38850,39000,38850,3483
|
|
20240228,094800,3382331650,38850,38800,38950,38800,1910
|
|
20240228,094700,3308091400,38750,38600,38750,38600,1008
|
|
20240228,094600,3269103400,38600,38600,38650,38600,315
|
|
20240228,094500,3256932900,38600,38650,38650,38550,383
|
|
20240228,094400,3242149600,38700,38650,38700,38650,197
|
|
20240228,094300,3234531450,38700,38700,38700,38650,394
|
|
20240228,094200,3219295150,38700,38600,38700,38600,529
|
|
20240228,094100,3198848150,38600,38500,38600,38500,347
|
|
20240228,094000,3185472250,38450,38500,38600,38450,380
|
|
20240228,093900,3170838750,38550,38600,38600,38500,627
|
|
20240228,093800,3146652550,38600,38550,38600,38500,644
|
|
20240228,093700,3121811450,38500,38350,38550,38350,428
|
|
20240228,093600,3105332700,38450,38300,38450,38300,591
|
|
20240228,093500,3082640650,38300,38450,38500,38200,1092
|
|
20240228,093400,3040685300,38400,38300,38400,38200,1079
|
|
20240228,093300,2999333950,38350,38300,38400,38300,821
|
|
20240228,093200,2967852850,38300,38200,38350,38150,2029
|
|
20240228,093100,2890258950,38200,38000,38250,38000,608
|
|
20240228,093000,2867085550,38100,38200,38300,37800,8120
|
|
20240228,092900,2559092850,38200,38300,38300,38150,993
|
|
20240228,092800,2521177700,38250,38200,38300,38200,440
|
|
20240228,092700,2504347550,38150,38150,38250,38100,399
|
|
20240228,092600,2489130350,38150,38250,38250,38150,438
|
|
20240228,092500,2472420550,38050,38100,38250,38050,1521
|
|
20240228,092400,2414348900,38050,38200,38200,38050,714
|
|
20240228,092300,2387159600,38200,38150,38250,38050,638
|
|
20240228,092200,2362806650,38150,37950,38150,37950,535
|
|
20240228,092100,2342465350,37950,37900,37950,37900,589
|
|
20240228,092000,2320130800,37900,38000,38000,37900,998
|
|
20240228,091900,2282277400,38000,37950,38050,37850,2513
|
|
20240228,091800,2187073400,37900,38050,38250,37850,9275
|
|
20240228,091700,1835352850,38050,38050,38150,37950,4855
|
|
20240228,091600,1650551500,38100,38150,38250,38050,1809
|
|
20240228,091500,1581597050,38150,38500,38550,37850,13128
|
|
20240228,091400,1080817200,38500,38500,38500,38450,674
|
|
20240228,091300,1054872200,38500,38550,38650,38500,897
|
|
20240228,091200,1020303350,38550,38400,38550,38400,572
|
|
20240228,091100,998295300,38500,38300,38500,38250,3784
|
|
20240228,091000,853213900,38300,38800,38800,38200,5939
|
|
20240228,090900,624726500,38800,39000,39000,38800,1916
|
|
20240228,090800,550190350,39000,38950,39050,38950,677
|
|
20240228,090700,523781650,38900,39000,39100,38900,1855
|
|
20240228,090600,451407200,39000,39100,39100,39000,280
|
|
20240228,090500,440480400,39050,38850,39050,38750,2178
|
|
20240228,090400,355907750,38850,38850,39050,38650,588
|
|
20240228,090300,333080500,38600,39000,39000,38600,2832
|
|
20240228,090200,223262150,39000,39000,39100,38900,3076
|
|
20240228,090100,103434350,39000,39400,39400,39000,1176
|
|
20240228,090000,57356700,39450,39200,39450,39050,1388
|