723 lines
41 KiB
CSV
723 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,210000,6906928500,339500,339500,339500,339500,656
|
|
20240228,205900,6906928500,339500,339500,339500,339500,0
|
|
20240228,205800,6906928500,339500,339500,339500,339500,0
|
|
20240228,205700,6906928500,339500,339500,339500,339500,0
|
|
20240228,205600,6906928500,339500,339500,339500,339500,0
|
|
20240228,205500,6906928500,339500,339500,339500,339500,0
|
|
20240228,205400,6906928500,339500,339500,339500,339500,0
|
|
20240228,205300,6906928500,339500,339500,339500,339500,0
|
|
20240228,205200,6906928500,339500,339500,339500,339500,0
|
|
20240228,205100,6906928500,339500,339500,339500,339500,0
|
|
20240228,205000,6906928500,339500,339500,339500,339500,0
|
|
20240228,204900,6906928500,339500,339500,339500,339500,0
|
|
20240228,204800,6906928500,339500,339500,339500,339500,0
|
|
20240228,204700,6906928500,339500,339500,339500,339500,0
|
|
20240228,204600,6906928500,339500,339500,339500,339500,0
|
|
20240228,204500,6906928500,339500,339500,339500,339500,0
|
|
20240228,204400,6906928500,339500,339500,339500,339500,0
|
|
20240228,204300,6906928500,339500,339500,339500,339500,0
|
|
20240228,204200,6906928500,339500,339500,339500,339500,0
|
|
20240228,204100,6906928500,339500,339500,339500,339500,0
|
|
20240228,204000,6906928500,339500,339500,339500,339500,0
|
|
20240228,203900,6906928500,339500,339500,339500,339500,0
|
|
20240228,203800,6906928500,339500,339500,339500,339500,0
|
|
20240228,203700,6906928500,339500,339500,339500,339500,0
|
|
20240228,203600,6906928500,339500,339500,339500,339500,0
|
|
20240228,203500,6906928500,339500,339500,339500,339500,0
|
|
20240228,203400,6906928500,339500,339500,339500,339500,0
|
|
20240228,203300,6906928500,339500,339500,339500,339500,0
|
|
20240228,203200,6906928500,339500,339500,339500,339500,0
|
|
20240228,203100,6906928500,339500,339500,339500,339500,0
|
|
20240228,203000,6906928500,339500,339500,339500,339500,656
|
|
20240228,202900,6906928500,339500,339500,339500,339500,0
|
|
20240228,202800,6906928500,339500,339500,339500,339500,0
|
|
20240228,202700,6906928500,339500,339500,339500,339500,0
|
|
20240228,202600,6906928500,339500,339500,339500,339500,0
|
|
20240228,202500,6906928500,339500,339500,339500,339500,0
|
|
20240228,202400,6906928500,339500,339500,339500,339500,0
|
|
20240228,202300,6906928500,339500,339500,339500,339500,0
|
|
20240228,202200,6906928500,339500,339500,339500,339500,0
|
|
20240228,202100,6906928500,339500,339500,339500,339500,0
|
|
20240228,202000,6906928500,339500,339500,339500,339500,0
|
|
20240228,201900,6906928500,339500,339500,339500,339500,0
|
|
20240228,201800,6906928500,339500,339500,339500,339500,0
|
|
20240228,201700,6906928500,339500,339500,339500,339500,0
|
|
20240228,201600,6906928500,339500,339500,339500,339500,0
|
|
20240228,201500,6906928500,339500,339500,339500,339500,0
|
|
20240228,201400,6906928500,339500,339500,339500,339500,0
|
|
20240228,201300,6906928500,339500,339500,339500,339500,0
|
|
20240228,201200,6906928500,339500,339500,339500,339500,0
|
|
20240228,201100,6906928500,339500,339500,339500,339500,0
|
|
20240228,201000,6906928500,339500,339500,339500,339500,0
|
|
20240228,200900,6906928500,339500,339500,339500,339500,0
|
|
20240228,200800,6906928500,339500,339500,339500,339500,0
|
|
20240228,200700,6906928500,339500,339500,339500,339500,0
|
|
20240228,200600,6906928500,339500,339500,339500,339500,0
|
|
20240228,200500,6906928500,339500,339500,339500,339500,0
|
|
20240228,200400,6906928500,339500,339500,339500,339500,0
|
|
20240228,200300,6906928500,339500,339500,339500,339500,0
|
|
20240228,200200,6906928500,339500,339500,339500,339500,0
|
|
20240228,200100,6906928500,339500,339500,339500,339500,0
|
|
20240228,200000,6906928500,339500,339500,339500,339500,656
|
|
20240228,195900,6906928500,339500,339500,339500,339500,0
|
|
20240228,195800,6906928500,339500,339500,339500,339500,0
|
|
20240228,195700,6906928500,339500,339500,339500,339500,0
|
|
20240228,195600,6906928500,339500,339500,339500,339500,0
|
|
20240228,195500,6906928500,339500,339500,339500,339500,0
|
|
20240228,195400,6906928500,339500,339500,339500,339500,0
|
|
20240228,195300,6906928500,339500,339500,339500,339500,0
|
|
20240228,195200,6906928500,339500,339500,339500,339500,0
|
|
20240228,195100,6906928500,339500,339500,339500,339500,0
|
|
20240228,195000,6906928500,339500,339500,339500,339500,0
|
|
20240228,194900,6906928500,339500,339500,339500,339500,0
|
|
20240228,194800,6906928500,339500,339500,339500,339500,0
|
|
20240228,194700,6906928500,339500,339500,339500,339500,0
|
|
20240228,194600,6906928500,339500,339500,339500,339500,0
|
|
20240228,194500,6906928500,339500,339500,339500,339500,0
|
|
20240228,194400,6906928500,339500,339500,339500,339500,0
|
|
20240228,194300,6906928500,339500,339500,339500,339500,0
|
|
20240228,194200,6906928500,339500,339500,339500,339500,0
|
|
20240228,194100,6906928500,339500,339500,339500,339500,0
|
|
20240228,194000,6906928500,339500,339500,339500,339500,0
|
|
20240228,193900,6906928500,339500,339500,339500,339500,0
|
|
20240228,193800,6906928500,339500,339500,339500,339500,0
|
|
20240228,193700,6906928500,339500,339500,339500,339500,0
|
|
20240228,193600,6906928500,339500,339500,339500,339500,0
|
|
20240228,193500,6906928500,339500,339500,339500,339500,0
|
|
20240228,193400,6906928500,339500,339500,339500,339500,0
|
|
20240228,193300,6906928500,339500,339500,339500,339500,0
|
|
20240228,193200,6906928500,339500,339500,339500,339500,0
|
|
20240228,193100,6906928500,339500,339500,339500,339500,0
|
|
20240228,193000,6906928500,339500,339500,339500,339500,656
|
|
20240228,192900,6906928500,339500,339500,339500,339500,0
|
|
20240228,192800,6906928500,339500,339500,339500,339500,0
|
|
20240228,192700,6906928500,339500,339500,339500,339500,0
|
|
20240228,192600,6906928500,339500,339500,339500,339500,0
|
|
20240228,192500,6906928500,339500,339500,339500,339500,0
|
|
20240228,192400,6906928500,339500,339500,339500,339500,0
|
|
20240228,192300,6906928500,339500,339500,339500,339500,0
|
|
20240228,192200,6906928500,339500,339500,339500,339500,0
|
|
20240228,192100,6906928500,339500,339500,339500,339500,0
|
|
20240228,192000,6906928500,339500,339500,339500,339500,0
|
|
20240228,191900,6906928500,339500,339500,339500,339500,0
|
|
20240228,191800,6906928500,339500,339500,339500,339500,0
|
|
20240228,191700,6906928500,339500,339500,339500,339500,0
|
|
20240228,191600,6906928500,339500,339500,339500,339500,0
|
|
20240228,191500,6906928500,339500,339500,339500,339500,0
|
|
20240228,191400,6906928500,339500,339500,339500,339500,0
|
|
20240228,191300,6906928500,339500,339500,339500,339500,0
|
|
20240228,191200,6906928500,339500,339500,339500,339500,0
|
|
20240228,191100,6906928500,339500,339500,339500,339500,0
|
|
20240228,191000,6906928500,339500,339500,339500,339500,0
|
|
20240228,190900,6906928500,339500,339500,339500,339500,0
|
|
20240228,190800,6906928500,339500,339500,339500,339500,0
|
|
20240228,190700,6906928500,339500,339500,339500,339500,0
|
|
20240228,190600,6906928500,339500,339500,339500,339500,0
|
|
20240228,190500,6906928500,339500,339500,339500,339500,0
|
|
20240228,190400,6906928500,339500,339500,339500,339500,0
|
|
20240228,190300,6906928500,339500,339500,339500,339500,0
|
|
20240228,190200,6906928500,339500,339500,339500,339500,0
|
|
20240228,190100,6906928500,339500,339500,339500,339500,0
|
|
20240228,190000,6906928500,339500,339500,339500,339500,656
|
|
20240228,185900,6906928500,339500,339500,339500,339500,0
|
|
20240228,185800,6906928500,339500,339500,339500,339500,0
|
|
20240228,185700,6906928500,339500,339500,339500,339500,0
|
|
20240228,185600,6906928500,339500,339500,339500,339500,0
|
|
20240228,185500,6906928500,339500,339500,339500,339500,0
|
|
20240228,185400,6906928500,339500,339500,339500,339500,0
|
|
20240228,185300,6906928500,339500,339500,339500,339500,0
|
|
20240228,185200,6906928500,339500,339500,339500,339500,0
|
|
20240228,185100,6906928500,339500,339500,339500,339500,0
|
|
20240228,185000,6906928500,339500,339500,339500,339500,0
|
|
20240228,184900,6906928500,339500,339500,339500,339500,0
|
|
20240228,184800,6906928500,339500,339500,339500,339500,0
|
|
20240228,184700,6906928500,339500,339500,339500,339500,0
|
|
20240228,184600,6906928500,339500,339500,339500,339500,0
|
|
20240228,184500,6906928500,339500,339500,339500,339500,0
|
|
20240228,184400,6906928500,339500,339500,339500,339500,0
|
|
20240228,184300,6906928500,339500,339500,339500,339500,0
|
|
20240228,184200,6906928500,339500,339500,339500,339500,0
|
|
20240228,184100,6906928500,339500,339500,339500,339500,0
|
|
20240228,184000,6906928500,339500,339500,339500,339500,0
|
|
20240228,183900,6906928500,339500,339500,339500,339500,0
|
|
20240228,183800,6906928500,339500,339500,339500,339500,0
|
|
20240228,183700,6906928500,339500,339500,339500,339500,0
|
|
20240228,183600,6906928500,339500,339500,339500,339500,0
|
|
20240228,183500,6906928500,339500,339500,339500,339500,0
|
|
20240228,183400,6906928500,339500,339500,339500,339500,0
|
|
20240228,183300,6906928500,339500,339500,339500,339500,0
|
|
20240228,183200,6906928500,339500,339500,339500,339500,0
|
|
20240228,183100,6906928500,339500,339500,339500,339500,0
|
|
20240228,183000,6906928500,339500,339500,339500,339500,656
|
|
20240228,182900,6906928500,339500,339500,339500,339500,0
|
|
20240228,182800,6906928500,339500,339500,339500,339500,0
|
|
20240228,182700,6906928500,339500,339500,339500,339500,0
|
|
20240228,182600,6906928500,339500,339500,339500,339500,0
|
|
20240228,182500,6906928500,339500,339500,339500,339500,0
|
|
20240228,182400,6906928500,339500,339500,339500,339500,0
|
|
20240228,182300,6906928500,339500,339500,339500,339500,0
|
|
20240228,182200,6906928500,339500,339500,339500,339500,0
|
|
20240228,182100,6906928500,339500,339500,339500,339500,0
|
|
20240228,182000,6906928500,339500,339500,339500,339500,0
|
|
20240228,181900,6906928500,339500,339500,339500,339500,0
|
|
20240228,181800,6906928500,339500,339500,339500,339500,0
|
|
20240228,181700,6906928500,339500,339500,339500,339500,0
|
|
20240228,181600,6906928500,339500,339500,339500,339500,0
|
|
20240228,181500,6906928500,339500,339500,339500,339500,0
|
|
20240228,181400,6906928500,339500,339500,339500,339500,0
|
|
20240228,181300,6906928500,339500,339500,339500,339500,0
|
|
20240228,181200,6906928500,339500,339500,339500,339500,0
|
|
20240228,181100,6906928500,339500,339500,339500,339500,0
|
|
20240228,181000,6906928500,339500,339500,339500,339500,0
|
|
20240228,180900,6906928500,339500,339500,339500,339500,0
|
|
20240228,180800,6906928500,339500,339500,339500,339500,0
|
|
20240228,180700,6906928500,339500,339500,339500,339500,0
|
|
20240228,180600,6906928500,339500,339500,339500,339500,0
|
|
20240228,180500,6906928500,339500,339500,339500,339500,0
|
|
20240228,180400,6906928500,339500,339500,339500,339500,0
|
|
20240228,180300,6906928500,339500,339500,339500,339500,0
|
|
20240228,180200,6906928500,339500,339500,339500,339500,0
|
|
20240228,180100,6906928500,339500,339500,339500,339500,0
|
|
20240228,180000,6906928500,339500,339500,339500,339500,656
|
|
20240228,175900,6906928500,339500,339500,339500,339500,0
|
|
20240228,175800,6906928500,339500,339500,339500,339500,0
|
|
20240228,175700,6906928500,339500,339500,339500,339500,0
|
|
20240228,175600,6906928500,339500,339500,339500,339500,0
|
|
20240228,175500,6906928500,339500,339500,339500,339500,0
|
|
20240228,175400,6906928500,339500,339500,339500,339500,0
|
|
20240228,175300,6906928500,339500,339500,339500,339500,0
|
|
20240228,175200,6906928500,339500,339500,339500,339500,0
|
|
20240228,175100,6906928500,339500,339500,339500,339500,0
|
|
20240228,175000,6906928500,339500,339500,339500,339500,0
|
|
20240228,174900,6906928500,339500,339500,339500,339500,0
|
|
20240228,174800,6906928500,339500,339500,339500,339500,0
|
|
20240228,174700,6906928500,339500,339500,339500,339500,0
|
|
20240228,174600,6906928500,339500,339500,339500,339500,0
|
|
20240228,174500,6906928500,339500,339500,339500,339500,0
|
|
20240228,174400,6906928500,339500,339500,339500,339500,0
|
|
20240228,174300,6906928500,339500,339500,339500,339500,0
|
|
20240228,174200,6906928500,339500,339500,339500,339500,0
|
|
20240228,174100,6906928500,339500,339500,339500,339500,0
|
|
20240228,174000,6906928500,339500,339500,339500,339500,0
|
|
20240228,173900,6906928500,339500,339500,339500,339500,0
|
|
20240228,173800,6906928500,339500,339500,339500,339500,0
|
|
20240228,173700,6906928500,339500,339500,339500,339500,0
|
|
20240228,173600,6906928500,339500,339500,339500,339500,0
|
|
20240228,173500,6906928500,339500,339500,339500,339500,0
|
|
20240228,173400,6906928500,339500,339500,339500,339500,0
|
|
20240228,173300,6906928500,339500,339500,339500,339500,0
|
|
20240228,173200,6906928500,339500,339500,339500,339500,0
|
|
20240228,173100,6906928500,339500,339500,339500,339500,0
|
|
20240228,173000,6906928500,339500,339500,339500,339500,656
|
|
20240228,172900,6906928500,339500,339500,339500,339500,0
|
|
20240228,172800,6906928500,339500,339500,339500,339500,0
|
|
20240228,172700,6906928500,339500,339500,339500,339500,0
|
|
20240228,172600,6906928500,339500,339500,339500,339500,0
|
|
20240228,172500,6906928500,339500,339500,339500,339500,0
|
|
20240228,172400,6906928500,339500,339500,339500,339500,0
|
|
20240228,172300,6906928500,339500,339500,339500,339500,0
|
|
20240228,172200,6906928500,339500,339500,339500,339500,0
|
|
20240228,172100,6906928500,339500,339500,339500,339500,0
|
|
20240228,172000,6906928500,339500,339500,339500,339500,0
|
|
20240228,171900,6906928500,339500,339500,339500,339500,0
|
|
20240228,171800,6906928500,339500,339500,339500,339500,0
|
|
20240228,171700,6906928500,339500,339500,339500,339500,0
|
|
20240228,171600,6906928500,339500,339500,339500,339500,0
|
|
20240228,171500,6906928500,339500,339500,339500,339500,0
|
|
20240228,171400,6906928500,339500,339500,339500,339500,0
|
|
20240228,171300,6906928500,339500,339500,339500,339500,0
|
|
20240228,171200,6906928500,339500,339500,339500,339500,0
|
|
20240228,171100,6906928500,339500,339500,339500,339500,0
|
|
20240228,171000,6906928500,339500,339500,339500,339500,0
|
|
20240228,170900,6906928500,339500,339500,339500,339500,0
|
|
20240228,170800,6906928500,339500,339500,339500,339500,0
|
|
20240228,170700,6906928500,339500,339500,339500,339500,0
|
|
20240228,170600,6906928500,339500,339500,339500,339500,0
|
|
20240228,170500,6906928500,339500,339500,339500,339500,0
|
|
20240228,170400,6906928500,339500,339500,339500,339500,0
|
|
20240228,170300,6906928500,339500,339500,339500,339500,0
|
|
20240228,170200,6906928500,339500,339500,339500,339500,0
|
|
20240228,170100,6906928500,339500,339500,339500,339500,0
|
|
20240228,170000,6906928500,339500,339500,339500,339500,656
|
|
20240228,165900,6906928500,339500,339500,339500,339500,0
|
|
20240228,165800,6906928500,339500,339500,339500,339500,0
|
|
20240228,165700,6906928500,339500,339500,339500,339500,0
|
|
20240228,165600,6906928500,339500,339500,339500,339500,0
|
|
20240228,165500,6906928500,339500,339500,339500,339500,0
|
|
20240228,165400,6906928500,339500,339500,339500,339500,0
|
|
20240228,165300,6906928500,339500,339500,339500,339500,0
|
|
20240228,165200,6906928500,339500,339500,339500,339500,0
|
|
20240228,165100,6906928500,339500,339500,339500,339500,0
|
|
20240228,165000,6906928500,339500,339500,339500,339500,0
|
|
20240228,164900,6906928500,339500,339500,339500,339500,0
|
|
20240228,164800,6906928500,339500,339500,339500,339500,0
|
|
20240228,164700,6906928500,339500,339500,339500,339500,0
|
|
20240228,164600,6906928500,339500,339500,339500,339500,0
|
|
20240228,164500,6906928500,339500,339500,339500,339500,0
|
|
20240228,164400,6906928500,339500,339500,339500,339500,0
|
|
20240228,164300,6906928500,339500,339500,339500,339500,0
|
|
20240228,164200,6906928500,339500,339500,339500,339500,0
|
|
20240228,164100,6906928500,339500,339500,339500,339500,0
|
|
20240228,164000,6906928500,339500,339500,339500,339500,0
|
|
20240228,163900,6906928500,339500,339500,339500,339500,0
|
|
20240228,163800,6906928500,339500,339500,339500,339500,0
|
|
20240228,163700,6906928500,339500,339500,339500,339500,0
|
|
20240228,163600,6906928500,339500,339500,339500,339500,0
|
|
20240228,163500,6906928500,339500,339500,339500,339500,0
|
|
20240228,163400,6906928500,339500,339500,339500,339500,0
|
|
20240228,163300,6906928500,339500,339500,339500,339500,0
|
|
20240228,163200,6906928500,339500,339500,339500,339500,0
|
|
20240228,163100,6906928500,339500,339500,339500,339500,0
|
|
20240228,163000,6906928500,339500,339500,339500,339500,656
|
|
20240228,162900,6906928500,339500,339500,339500,339500,0
|
|
20240228,162800,6906928500,339500,339500,339500,339500,0
|
|
20240228,162700,6906928500,339500,339500,339500,339500,0
|
|
20240228,162600,6906928500,339500,339500,339500,339500,0
|
|
20240228,162500,6906928500,339500,339500,339500,339500,0
|
|
20240228,162400,6906928500,339500,339500,339500,339500,0
|
|
20240228,162300,6906928500,339500,339500,339500,339500,0
|
|
20240228,162200,6906928500,339500,339500,339500,339500,0
|
|
20240228,162100,6906928500,339500,339500,339500,339500,0
|
|
20240228,162000,6906928500,339500,339500,339500,339500,0
|
|
20240228,161900,6906928500,339500,339500,339500,339500,0
|
|
20240228,161800,6906928500,339500,339500,339500,339500,0
|
|
20240228,161700,6906928500,339500,339500,339500,339500,0
|
|
20240228,161600,6906928500,339500,339500,339500,339500,0
|
|
20240228,161500,6906928500,339500,339500,339500,339500,0
|
|
20240228,161400,6906928500,339500,339500,339500,339500,0
|
|
20240228,161300,6906928500,339500,339500,339500,339500,0
|
|
20240228,161200,6906928500,339500,339500,339500,339500,0
|
|
20240228,161100,6906928500,339500,339500,339500,339500,0
|
|
20240228,161000,6906928500,339500,339500,339500,339500,0
|
|
20240228,160900,6906928500,339500,339500,339500,339500,0
|
|
20240228,160800,6906928500,339500,339500,339500,339500,0
|
|
20240228,160700,6906928500,339500,339500,339500,339500,0
|
|
20240228,160600,6906928500,339500,339500,339500,339500,0
|
|
20240228,160500,6906928500,339500,339500,339500,339500,0
|
|
20240228,160400,6906928500,339500,339500,339500,339500,0
|
|
20240228,160300,6906928500,339500,339500,339500,339500,0
|
|
20240228,160200,6906928500,339500,339500,339500,339500,0
|
|
20240228,160100,6906928500,339500,339500,339500,339500,0
|
|
20240228,160000,6906928500,339500,339500,339500,339500,656
|
|
20240228,155900,6906928500,339500,339500,339500,339500,0
|
|
20240228,155800,6906928500,339500,339500,339500,339500,0
|
|
20240228,155700,6906928500,339500,339500,339500,339500,0
|
|
20240228,155600,6906928500,339500,339500,339500,339500,0
|
|
20240228,155500,6906928500,339500,339500,339500,339500,0
|
|
20240228,155400,6906928500,339500,339500,339500,339500,0
|
|
20240228,155300,6906928500,339500,339500,339500,339500,0
|
|
20240228,155200,6906928500,339500,339500,339500,339500,0
|
|
20240228,155100,6906928500,339500,339500,339500,339500,0
|
|
20240228,155000,6906928500,339500,339500,339500,339500,0
|
|
20240228,154900,6906928500,339500,339500,339500,339500,0
|
|
20240228,154800,6906928500,339500,339500,339500,339500,0
|
|
20240228,154700,6906928500,339500,339500,339500,339500,0
|
|
20240228,154600,6906928500,339500,339500,339500,339500,0
|
|
20240228,154500,6906928500,339500,339500,339500,339500,0
|
|
20240228,154400,6906928500,339500,339500,339500,339500,0
|
|
20240228,154300,6906928500,339500,339500,339500,339500,0
|
|
20240228,154200,6906928500,339500,339500,339500,339500,0
|
|
20240228,154100,6906928500,339500,339500,339500,339500,0
|
|
20240228,154000,6906928500,339500,339500,339500,339500,0
|
|
20240228,153900,6906928500,339500,339500,339500,339500,0
|
|
20240228,153800,6906928500,339500,339500,339500,339500,0
|
|
20240228,153700,6906928500,339500,339500,339500,339500,0
|
|
20240228,153600,6906928500,339500,339500,339500,339500,0
|
|
20240228,153500,6906928500,339500,339500,339500,339500,0
|
|
20240228,153400,6906928500,339500,339500,339500,339500,0
|
|
20240228,153300,6906928500,339500,339500,339500,339500,0
|
|
20240228,153200,6906928500,339500,339500,339500,339500,0
|
|
20240228,153100,6906928500,339500,339500,339500,339500,0
|
|
20240228,153000,6906928500,339500,339500,339500,339500,1312
|
|
20240228,152900,6684216500,340000,340000,340000,340000,0
|
|
20240228,152800,6684216500,340000,340000,340000,340000,0
|
|
20240228,152700,6684216500,340000,340000,340000,340000,0
|
|
20240228,152600,6684216500,340000,340000,340000,340000,0
|
|
20240228,152500,6684216500,340000,340000,340000,340000,0
|
|
20240228,152400,6684216500,340000,340000,340000,340000,0
|
|
20240228,152300,6684216500,340000,340000,340000,340000,0
|
|
20240228,152200,6684216500,340000,340000,340000,340000,0
|
|
20240228,152100,6684216500,340000,340000,340000,340000,0
|
|
20240228,152000,6684216500,340000,340000,340000,340000,0
|
|
20240228,151900,6684216500,340000,340000,342000,340000,75
|
|
20240228,151800,6658685500,342000,340500,342000,340000,26
|
|
20240228,151700,6649816500,340500,340000,340500,340000,90
|
|
20240228,151600,6619186000,340000,340000,340500,340000,41
|
|
20240228,151500,6605241500,340000,340000,340500,340000,9
|
|
20240228,151400,6602179000,340500,340000,340500,340000,7
|
|
20240228,151300,6599796000,340000,340000,340500,340000,61
|
|
20240228,151200,6579053500,340000,340500,340500,340000,178
|
|
20240228,151100,6518531000,340000,340500,340500,340000,16
|
|
20240228,151000,6513085500,340500,340500,340500,340000,38
|
|
20240228,150900,6500152000,340500,340500,340500,340000,46
|
|
20240228,150800,6484492000,340500,340500,340500,340000,83
|
|
20240228,150700,6456242000,340000,340000,340500,340000,46
|
|
20240228,150600,6440594000,340000,340500,340500,340000,81
|
|
20240228,150500,6413052500,340500,340000,340500,340000,57
|
|
20240228,150400,6393659500,340000,340500,340500,340000,2
|
|
20240228,150300,6392979000,340500,340000,340500,340000,22
|
|
20240228,150200,6385498500,340000,340000,340000,340000,1
|
|
20240228,150100,6385158500,340000,340000,340000,340000,2
|
|
20240228,150000,6384478500,340000,340000,340500,340000,17
|
|
20240228,145900,6378693500,340500,340000,340500,340000,27
|
|
20240228,145800,6369501000,340500,340000,340500,340000,71
|
|
20240228,145700,6345330500,340000,340000,340000,340000,51
|
|
20240228,145600,6327990500,340000,340000,340000,340000,3
|
|
20240228,145500,6326970500,340000,340500,340500,340000,20
|
|
20240228,145400,6320169500,340000,340000,340500,340000,24
|
|
20240228,145300,6312002000,340000,340000,340000,340000,52
|
|
20240228,145200,6294322000,340000,340000,340500,340000,12
|
|
20240228,145100,6290237000,340500,340000,340500,340000,2
|
|
20240228,145000,6289556500,340000,340500,340500,340000,88
|
|
20240228,144900,6259622500,340500,340500,340500,340500,6
|
|
20240228,144800,6257579500,340000,340000,340500,340000,7
|
|
20240228,144700,6255199000,340000,340500,340500,340000,24
|
|
20240228,144600,6247036000,340000,340000,341000,340000,162
|
|
20240228,144500,6191954500,340000,340000,340000,340000,3
|
|
20240228,144400,6190934500,341000,340500,341000,340500,59
|
|
20240228,144300,6170844500,340500,340000,340500,340000,2
|
|
20240228,144200,6170164000,340500,341000,341000,340500,51
|
|
20240228,144100,6152798000,340500,341000,341000,340500,14
|
|
20240228,144000,6148030000,341500,340500,341500,340500,14
|
|
20240228,143900,6143252000,340500,341000,341000,340500,43
|
|
20240228,143800,6128591000,341000,341000,341000,341000,24
|
|
20240228,143700,6120407000,341000,341000,341000,341000,13
|
|
20240228,143600,6115974000,341000,341000,341500,341000,10
|
|
20240228,143500,6112563000,341000,341000,341000,341000,9
|
|
20240228,143400,6109494000,341000,341000,341500,341000,12
|
|
20240228,143300,6105401500,341000,341000,341000,341000,102
|
|
20240228,143200,6070619500,341000,340500,341000,340500,4
|
|
20240228,143100,6069256500,341000,340500,341000,340500,12
|
|
20240228,143000,6065169000,340500,341000,341000,340500,2
|
|
20240228,142900,6064487500,341000,341000,341500,340500,61
|
|
20240228,142800,6043686500,341000,341000,341000,341000,103
|
|
20240228,142700,6008563500,341000,341000,341000,341000,116
|
|
20240228,142600,5969007500,342000,342000,342000,342000,3
|
|
20240228,142500,5967981500,341000,341000,341000,341000,8
|
|
20240228,142400,5965253500,342000,341000,342000,341000,2
|
|
20240228,142300,5964570500,341500,341500,341500,341500,18
|
|
20240228,142200,5958423500,342000,341500,342000,341500,5
|
|
20240228,142100,5956714500,341500,341500,341500,341500,2
|
|
20240228,142000,5956031500,342000,341500,342000,341500,18
|
|
20240228,141900,5949884000,341500,341500,341500,341500,1
|
|
20240228,141800,5949542500,341500,341500,341500,341500,3
|
|
20240228,141700,5948518000,341500,341500,341500,341500,1
|
|
20240228,141600,5948176500,341500,341500,341500,341500,5
|
|
20240228,141500,5946469000,341500,341500,341500,341500,11
|
|
20240228,141400,5942712500,341500,341500,341500,341500,0
|
|
20240228,141300,5942712500,341500,342000,342000,341500,16
|
|
20240228,141200,5937241000,342000,341500,342000,341500,2
|
|
20240228,141100,5936557500,342000,342000,342000,342000,5
|
|
20240228,141000,5934847500,342000,342000,342000,342000,16
|
|
20240228,140900,5929375500,342000,342000,342000,342000,15
|
|
20240228,140800,5924245500,341500,341500,341500,341500,2
|
|
20240228,140700,5923562500,341500,342000,342000,341500,5
|
|
20240228,140600,5921853000,341500,341500,341500,341500,35
|
|
20240228,140500,5909900500,341000,341000,341000,341000,1
|
|
20240228,140400,5909559500,341000,341000,341000,341000,68
|
|
20240228,140300,5886371500,341500,341500,342000,341500,20
|
|
20240228,140200,5879540500,341500,342000,342000,341500,46
|
|
20240228,140100,5863809000,342500,342500,342500,342500,29
|
|
20240228,140000,5853876500,343000,343000,343000,343000,10
|
|
20240228,135900,5850446500,343000,342500,343000,342500,14
|
|
20240228,135800,5845645500,342500,343000,343000,342500,15
|
|
20240228,135700,5840504500,343000,342000,343000,341000,109
|
|
20240228,135600,5803262500,342000,343000,343000,342000,37
|
|
20240228,135500,5790594500,343000,342000,343000,342000,17
|
|
20240228,135400,5784766500,343000,343000,343000,342000,12
|
|
20240228,135300,5780652500,343000,343000,343000,343000,15
|
|
20240228,135200,5775507500,343000,343000,343000,342000,16
|
|
20240228,135100,5770020500,343000,343500,343500,342000,15
|
|
20240228,135000,5764873000,343500,343500,343500,342000,19
|
|
20240228,134900,5758354500,342000,343000,343000,342000,35
|
|
20240228,134800,5746355500,343000,343000,343000,343000,7
|
|
20240228,134700,5743954500,343000,343000,343000,343000,14
|
|
20240228,134600,5739152500,343000,342000,343000,342000,24
|
|
20240228,134500,5730930500,343000,343000,343000,343000,15
|
|
20240228,134400,5725785500,342000,343000,343000,342000,18
|
|
20240228,134300,5719614500,343000,342500,343000,342500,14
|
|
20240228,134200,5714813000,341000,343000,343000,340500,314
|
|
20240228,134100,5607651000,343500,343500,343500,343500,14
|
|
20240228,134000,5602842000,343500,343500,343500,342500,15
|
|
20240228,133900,5597690500,343500,343500,343500,343500,15
|
|
20240228,133800,5592538000,343500,343500,343500,343500,16
|
|
20240228,133700,5587042000,343500,343500,343500,343500,9
|
|
20240228,133600,5583950500,343500,343500,343500,343000,14
|
|
20240228,133500,5579143500,342000,342500,343500,341500,26
|
|
20240228,133400,5570242000,343500,344000,344000,343500,14
|
|
20240228,133300,5565429500,343500,343500,344000,341500,178
|
|
20240228,133200,5504486500,344000,343500,344000,343500,7
|
|
20240228,133100,5502080000,344000,344000,344500,344000,24
|
|
20240228,133000,5493821500,344500,343500,344500,343500,28
|
|
20240228,132900,5484192500,344500,344500,344500,344500,14
|
|
20240228,132800,5479369500,343000,343000,344500,343000,24
|
|
20240228,132700,5471116000,344500,344000,344500,343500,35
|
|
20240228,132600,5459077000,344000,344000,344000,344000,20
|
|
20240228,132500,5452197000,344000,341500,344500,341500,979
|
|
20240228,132400,5116531500,341500,341500,341500,341500,14
|
|
20240228,132300,5111750500,341500,341000,341500,341000,20
|
|
20240228,132200,5104921500,341000,341000,341500,341000,24
|
|
20240228,132100,5096727500,341000,341500,341500,341000,47
|
|
20240228,132000,5080692500,341500,341000,341500,341000,7
|
|
20240228,131900,5078303000,341000,341000,341000,341000,28
|
|
20240228,131800,5068755000,341000,341500,341500,341000,9
|
|
20240228,131700,5065685500,341500,341500,341500,341500,0
|
|
20240228,131600,5065685500,341500,341000,341500,341000,59
|
|
20240228,131500,5045566000,341000,341000,341000,341000,6
|
|
20240228,131400,5043520000,341000,341000,341000,341000,3
|
|
20240228,131300,5042497000,341000,341000,341000,341000,53
|
|
20240228,131200,5024424000,341500,341500,341500,341500,10
|
|
20240228,131100,5021009000,341500,341500,341500,341500,14
|
|
20240228,131000,5016228000,341500,341500,341500,341500,1
|
|
20240228,130900,5015886500,341500,341500,341500,341500,3
|
|
20240228,130800,5014862000,341500,341000,341500,341000,4
|
|
20240228,130700,5013497500,341000,341000,341000,341000,0
|
|
20240228,130600,5013497500,341000,341000,341000,341000,15
|
|
20240228,130500,5008382500,341000,341000,341000,341000,62
|
|
20240228,130400,4987240500,341000,341000,341000,341000,2
|
|
20240228,130300,4986558500,340500,341000,341000,340500,12
|
|
20240228,130200,4982467000,341000,341000,341000,341000,20
|
|
20240228,130100,4975647000,340500,340500,340500,340500,3
|
|
20240228,130000,4974625500,340500,340500,340500,340500,35
|
|
20240228,125900,4962708000,341000,341000,341000,341000,36
|
|
20240228,125800,4950432000,341000,341000,341000,341000,0
|
|
20240228,125700,4950432000,341000,341000,341000,341000,2
|
|
20240228,125600,4949750000,341500,341000,341500,341000,4
|
|
20240228,125500,4948385500,341000,341000,341000,341000,6
|
|
20240228,125400,4946339500,341000,341000,341000,341000,70
|
|
20240228,125300,4922469500,341500,341500,341500,341000,96
|
|
20240228,125200,4889708500,341500,341000,341500,341000,16
|
|
20240228,125100,4884246500,341000,341500,341500,341000,4
|
|
20240228,125000,4882881500,341500,341500,341500,341500,0
|
|
20240228,124900,4882881500,341500,341500,341500,341500,2
|
|
20240228,124800,4882198500,341500,341500,341500,341500,1
|
|
20240228,124700,4881857000,341500,341500,341500,341500,12
|
|
20240228,124600,4877759000,341000,341000,341000,341000,9
|
|
20240228,124500,4874690000,341000,341000,341000,340500,11
|
|
20240228,124400,4870939500,341000,341000,341000,341000,1
|
|
20240228,124300,4870598500,341000,341000,341000,341000,140
|
|
20240228,124200,4822858500,341000,341000,341000,341000,13
|
|
20240228,124100,4818425500,340500,340500,340500,340500,96
|
|
20240228,124000,4785737500,340500,340500,340500,340500,3
|
|
20240228,123900,4784716000,340000,340000,340000,340000,8
|
|
20240228,123800,4781996000,340000,340000,340000,340000,101
|
|
20240228,123700,4747656000,340000,340000,340000,340000,24
|
|
20240228,123600,4739496000,340500,340000,340500,340000,31
|
|
20240228,123500,4728953500,340500,340500,340500,340500,0
|
|
20240228,123400,4728953500,340500,340500,340500,340500,106
|
|
20240228,123300,4692860500,339500,340000,340000,339000,86
|
|
20240228,123200,4663623500,340000,339500,340000,339500,46
|
|
20240228,123100,4648004500,340000,339500,340000,339500,67
|
|
20240228,123000,4625237000,339500,339500,339500,339500,4
|
|
20240228,122900,4623879000,339500,339500,339500,339500,2
|
|
20240228,122800,4623200000,339500,339500,339500,339500,2
|
|
20240228,122700,4622521000,339500,339500,339500,339500,1
|
|
20240228,122600,4622181500,339500,340000,340000,339500,16
|
|
20240228,122500,4616749000,340000,340000,340000,340000,11
|
|
20240228,122400,4613009000,340000,340000,340000,340000,3
|
|
20240228,122300,4611989000,340000,340000,340000,340000,22
|
|
20240228,122200,4604509000,340000,340000,340000,340000,14
|
|
20240228,122100,4599749000,339000,339000,339000,339000,62
|
|
20240228,122000,4578731000,339000,339000,340000,339000,106
|
|
20240228,121900,4542795000,339500,339500,339500,339500,31
|
|
20240228,121800,4532270500,339500,339500,340000,339500,118
|
|
20240228,121700,4492207500,339500,339500,340000,339500,16
|
|
20240228,121600,4486775000,340000,340000,340000,340000,14
|
|
20240228,121500,4482015000,340000,340000,340500,340000,13
|
|
20240228,121400,4477594500,340000,340000,340500,340000,24
|
|
20240228,121300,4469429500,340000,340000,340000,340000,15
|
|
20240228,121200,4464329500,340000,340000,340000,340000,117
|
|
20240228,121100,4424549500,340000,340000,340000,340000,12
|
|
20240228,121000,4420469500,340500,340000,340500,340000,14
|
|
20240228,120900,4415709000,340500,340500,340500,340500,18
|
|
20240228,120800,4409580000,340500,340500,340500,340500,2
|
|
20240228,120700,4408899000,340500,341000,341000,340500,4
|
|
20240228,120600,4407536000,341000,341000,341000,341000,0
|
|
20240228,120500,4407536000,341000,340500,341000,340500,6
|
|
20240228,120400,4405492500,340500,341500,341500,340500,21
|
|
20240228,120300,4398324000,341500,341500,341500,341500,12
|
|
20240228,120200,4394226000,341500,341500,341500,341500,1
|
|
20240228,120100,4393884500,341500,341000,341500,340500,35
|
|
20240228,120000,4381959000,341000,341000,341000,341000,6
|
|
20240228,115900,4379913000,341000,341000,341000,341000,3
|
|
20240228,115800,4378890000,341000,341000,341000,341000,3
|
|
20240228,115700,4377867000,341000,341000,341000,341000,3
|
|
20240228,115600,4376844000,341000,341000,341000,341000,26
|
|
20240228,115500,4367978000,340500,340500,341000,340500,29
|
|
20240228,115400,4358101500,340500,341000,341000,340500,19
|
|
20240228,115300,4351623000,341000,341000,341000,341000,0
|
|
20240228,115200,4351623000,341000,341000,341000,341000,14
|
|
20240228,115100,4346849000,341500,340500,341500,340500,4
|
|
20240228,115000,4345486000,341000,341000,341000,341000,12
|
|
20240228,114900,4341394000,341000,341000,341000,341000,0
|
|
20240228,114800,4341394000,341000,341500,341500,341000,13
|
|
20240228,114700,4336959500,341500,341500,341500,341500,2
|
|
20240228,114600,4336276500,340000,340000,340000,340000,8
|
|
20240228,114500,4333556500,340000,340000,340000,340000,3
|
|
20240228,114400,4332536500,340000,340500,341500,340000,101
|
|
20240228,114300,4298104000,340000,340000,340000,340000,34
|
|
20240228,114200,4286544000,340000,340000,340000,340000,27
|
|
20240228,114100,4277364000,340500,340500,340500,340500,2
|
|
20240228,114000,4276683000,340500,340500,340500,340500,13
|
|
20240228,113900,4272256500,340000,340000,340000,340000,3
|
|
20240228,113800,4271236500,340500,340000,340500,340000,2
|
|
20240228,113700,4270556000,340000,339500,340000,339500,81
|
|
20240228,113600,4243023500,339500,339500,339500,339500,39
|
|
20240228,113500,4229783000,339500,339500,340000,339500,86
|
|
20240228,113400,4200584000,339500,339500,339500,339500,2
|
|
20240228,113300,4199905000,340000,339500,340000,339500,12
|
|
20240228,113200,4195830000,339500,340000,340000,339500,34
|
|
20240228,113100,4184275000,340000,340000,340000,339500,39
|
|
20240228,113000,4171017500,340000,340000,340500,340000,56
|
|
20240228,112900,4151962500,340500,340500,340500,340500,0
|
|
20240228,112800,4151962500,340500,340000,340500,340000,30
|
|
20240228,112700,4141762000,340000,340500,341000,340000,256
|
|
20240228,112600,4054695000,340500,341000,341000,340500,132
|
|
20240228,112500,4009742500,341000,340500,341000,340500,74
|
|
20240228,112400,3984522000,341000,341000,341000,341000,5
|
|
20240228,112300,3982817000,341000,341000,341000,340500,56
|
|
20240228,112200,3963738500,341000,341500,341500,341000,132
|
|
20240228,112100,3918725000,341000,341000,341000,341000,13
|
|
20240228,112000,3914292000,341500,341500,341500,341500,214
|
|
20240228,111900,3841211000,342000,342000,342000,341500,178
|
|
20240228,111800,3780410500,342000,342000,342500,341500,26
|
|
20240228,111700,3771523000,341500,342500,343000,341500,497
|
|
20240228,111600,3601398000,343000,343000,343000,343000,0
|
|
20240228,111500,3601398000,343000,342500,343000,342500,13
|
|
20240228,111400,3596943500,343000,343000,343000,343000,5
|
|
20240228,111300,3595228500,343000,342500,343000,342500,19
|
|
20240228,111200,3588712500,342500,342500,342500,342500,0
|
|
20240228,111100,3588712500,342500,343000,343000,342500,57
|
|
20240228,111000,3569166500,342500,343000,343000,342500,12
|
|
20240228,110900,3565055500,343000,343000,343000,343000,68
|
|
20240228,110800,3541731500,342500,342500,342500,342500,14
|
|
20240228,110700,3536936500,343000,343000,343000,343000,1
|
|
20240228,110600,3536593500,343000,343000,343000,342500,22
|
|
20240228,110500,3529056000,342500,343000,343000,342500,279
|
|
20240228,110400,3433361000,343500,343500,343500,343500,0
|
|
20240228,110300,3433361000,343500,343000,343500,343000,4
|
|
20240228,110200,3431988500,343000,343500,343500,343000,24
|
|
20240228,110100,3423746500,343500,343500,343500,343500,7
|
|
20240228,110000,3421342000,343500,343000,343500,343000,21
|
|
20240228,105900,3414129000,343500,343500,343500,343500,0
|
|
20240228,105800,3414129000,343500,343500,343500,343500,14
|
|
20240228,105700,3409320000,343500,343500,343500,343000,24
|
|
20240228,105600,3401081000,343500,343500,343500,343500,18
|
|
20240228,105500,3394898000,343500,343500,343500,343500,20
|
|
20240228,105400,3388028000,343000,343500,343500,343000,37
|
|
20240228,105300,3375333500,343500,343500,343500,343500,2
|
|
20240228,105200,3374646500,343000,343000,343000,343000,6
|
|
20240228,105100,3372588500,343500,343500,343500,343500,1
|
|
20240228,105000,3372245000,343500,343000,343500,343000,4
|
|
20240228,104900,3370872500,343000,343000,343000,343000,0
|
|
20240228,104800,3370872500,343000,343000,343000,343000,44
|
|
20240228,104700,3355780500,343000,343000,343000,343000,2
|
|
20240228,104600,3355094500,343000,343500,343500,343000,9
|
|
20240228,104500,3352005500,343500,343000,343500,343000,18
|
|
20240228,104400,3345830000,343000,342500,343000,342500,57
|
|
20240228,104300,3326280000,342500,342500,342500,342500,117
|
|
20240228,104200,3286207500,342500,343000,343000,342500,60
|
|
20240228,104100,3265628500,343000,342500,343000,342500,31
|
|
20240228,104000,3254997000,342500,342500,342500,342500,61
|
|
20240228,103900,3234104500,342500,342500,343000,342500,49
|
|
20240228,103800,3217321500,342500,343000,343000,342500,79
|
|
20240228,103700,3190263000,343000,343000,343000,342500,12
|
|
20240228,103600,3186147500,343000,343000,343000,343000,28
|
|
20240228,103500,3176543500,342500,343000,343000,342500,9
|
|
20240228,103400,3173459500,343000,342500,343000,342500,26
|
|
20240228,103300,3164543000,342500,343000,343000,342500,122
|
|
20240228,103200,3122756000,342500,342500,343000,342500,38
|
|
20240228,103100,3109740500,343500,343500,343500,342500,479
|
|
20240228,103000,2945387500,343500,343500,343500,343500,30
|
|
20240228,102900,2935082500,343500,343500,343500,343500,1
|
|
20240228,102800,2934739000,343500,344000,344000,343500,20
|
|
20240228,102700,2927864000,344000,344000,344000,344000,0
|
|
20240228,102600,2927864000,344000,344000,344000,344000,0
|
|
20240228,102500,2927864000,344000,344000,344000,344000,21
|
|
20240228,102400,2920640000,344000,344000,344000,344000,4
|
|
20240228,102300,2919264000,343500,343500,343500,343500,15
|
|
20240228,102200,2914111500,343500,343500,343500,343500,37
|
|
20240228,102100,2901402000,343500,343500,343500,343500,11
|
|
20240228,102000,2897623500,343500,343500,343500,343500,3
|
|
20240228,101900,2896593000,343500,343500,343500,343000,71
|
|
20240228,101800,2872216000,343000,343500,343500,343000,87
|
|
20240228,101700,2842346500,343500,344000,344000,343500,70
|
|
20240228,101600,2818300500,344000,344000,344500,344000,30
|
|
20240228,101500,2807979000,344000,343500,344000,343500,25
|
|
20240228,101400,2799385500,344000,344500,345000,343000,15
|
|
20240228,101300,2794224000,345000,344000,345000,343500,407
|
|
20240228,101200,2654277500,344500,344000,344500,344000,12
|
|
20240228,101100,2650146000,344500,345500,345500,344500,426
|
|
20240228,101000,2503228500,346000,346000,346000,345500,7
|
|
20240228,100900,2500807000,345500,346000,346000,345500,31
|
|
20240228,100800,2490091500,346000,346000,346000,345500,30
|
|
20240228,100700,2479714000,346000,346500,346500,346000,50
|
|
20240228,100600,2462405000,346500,346500,347000,346500,27
|
|
20240228,100500,2453047500,346500,346000,346500,346000,15
|
|
20240228,100400,2447850500,346500,346500,346500,346500,23
|
|
20240228,100300,2439881000,346500,346500,347000,346500,49
|
|
20240228,100200,2422891000,346500,346000,347000,346000,23
|
|
20240228,100100,2414922500,346000,346000,346000,345500,24
|
|
20240228,100000,2406619500,345500,346000,346000,345500,19
|
|
20240228,095900,2400049000,346000,346000,346000,345500,28
|
|
20240228,095800,2390366000,346000,346000,346000,346000,9
|
|
20240228,095700,2387252000,346000,346000,346500,346000,82
|
|
20240228,095600,2358874500,346500,347000,347000,346500,19
|
|
20240228,095500,2352288500,347000,347500,347500,346500,35
|
|
20240228,095400,2340143500,348000,347000,348000,346500,19
|
|
20240228,095300,2333551500,346500,347500,348000,346500,30
|
|
20240228,095200,2323133000,347000,347000,348000,346500,26
|
|
20240228,095100,2314112500,347000,346500,347500,346000,255
|
|
20240228,095000,2225602500,346500,346500,347000,346500,53
|
|
20240228,094900,2207237500,347000,347000,347000,346500,19
|
|
20240228,094800,2200647500,347000,347000,347000,347000,20
|
|
20240228,094700,2193707500,347500,346500,347500,346000,197
|
|
20240228,094600,2125438000,346000,346500,347000,346000,47
|
|
20240228,094500,2109158000,347000,346500,347000,346500,26
|
|
20240228,094400,2100145000,346000,346500,346500,346000,12
|
|
20240228,094300,2095988000,346500,346000,346500,346000,22
|
|
20240228,094200,2088370000,346000,345500,346000,345500,114
|
|
20240228,094100,2048975500,345500,344500,345500,344500,33
|
|
20240228,094000,2037587000,344500,345500,345500,344500,206
|
|
20240228,093900,1966509500,345500,346000,346000,345500,116
|
|
20240228,093800,1926426000,346500,346500,347000,346000,23
|
|
20240228,093700,1918454500,346000,347000,348000,345500,143
|
|
20240228,093600,1868958000,347000,348000,348000,347000,61
|
|
20240228,093500,1847767500,348000,348000,348000,347500,86
|
|
20240228,093400,1817844500,348000,348000,348000,347500,97
|
|
20240228,093300,1784092500,347000,347000,348000,347000,96
|
|
20240228,093200,1750741500,347000,347500,347500,347000,63
|
|
20240228,093100,1728860000,347500,347500,347500,347000,23
|
|
20240228,093000,1720871500,347500,347000,347500,347000,20
|
|
20240228,092900,1713922000,347500,347500,347500,347500,25
|
|
20240228,092800,1705234500,347500,347000,347500,347000,52
|
|
20240228,092700,1687188000,347000,347000,347000,346500,86
|
|
20240228,092600,1657349000,347000,346000,347000,346000,68
|
|
20240228,092500,1633800500,346000,345000,346000,345000,25
|
|
20240228,092400,1625159000,345500,344500,345500,344500,95
|
|
20240228,092300,1592405000,345000,345500,345500,345000,17
|
|
20240228,092200,1586539500,345000,345500,346000,345000,278
|
|
20240228,092100,1490576000,345500,347500,348000,345500,456
|
|
20240228,092000,1332451000,347000,347500,347500,347000,164
|
|
20240228,091900,1275462500,347500,347500,348000,347500,96
|
|
20240228,091800,1242092000,348000,348000,348000,347000,68
|
|
20240228,091700,1218443000,348000,347500,348000,347000,234
|
|
20240228,091600,1137141500,347500,347000,347500,346500,110
|
|
20240228,091500,1098943000,347000,347000,347500,346500,87
|
|
20240228,091400,1068751500,347000,347000,347000,347000,49
|
|
20240228,091300,1051748500,346500,347500,347500,346500,128
|
|
20240228,091200,1007325500,347500,348000,348000,347500,132
|
|
20240228,091100,961410000,347500,348000,348000,347500,116
|
|
20240228,091000,921068500,348000,347000,348000,346500,131
|
|
20240228,090900,875551500,347500,348000,348000,346500,156
|
|
20240228,090800,821426000,348000,348000,349000,347500,430
|
|
20240228,090700,671703000,348000,346000,348000,346000,189
|
|
20240228,090600,606135500,346000,345000,346000,344000,145
|
|
20240228,090500,556110500,344500,343000,344500,343000,93
|
|
20240228,090400,524145500,343500,343500,344000,343000,139
|
|
20240228,090300,476397000,343500,345000,345000,343500,205
|
|
20240228,090200,405827000,345000,347500,347500,345000,286
|
|
20240228,090100,306939000,347500,347000,347500,346000,434
|
|
20240228,090000,156413500,346500,344500,347000,344500,453
|