741 lines
39 KiB
CSV
741 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,211800,2396666350,38800,38800,38800,38800,1652
|
|
20240228,211700,2396666350,38800,38800,38800,38800,0
|
|
20240228,211600,2396666350,38800,38800,38800,38800,0
|
|
20240228,211500,2396666350,38800,38800,38800,38800,0
|
|
20240228,211400,2396666350,38800,38800,38800,38800,0
|
|
20240228,211300,2396666350,38800,38800,38800,38800,0
|
|
20240228,211200,2396666350,38800,38800,38800,38800,0
|
|
20240228,211100,2396666350,38800,38800,38800,38800,0
|
|
20240228,211000,2396666350,38800,38800,38800,38800,0
|
|
20240228,210900,2396666350,38800,38800,38800,38800,0
|
|
20240228,210800,2396666350,38800,38800,38800,38800,0
|
|
20240228,210700,2396666350,38800,38800,38800,38800,0
|
|
20240228,210600,2396666350,38800,38800,38800,38800,0
|
|
20240228,210500,2396666350,38800,38800,38800,38800,0
|
|
20240228,210400,2396666350,38800,38800,38800,38800,0
|
|
20240228,210300,2396666350,38800,38800,38800,38800,0
|
|
20240228,210200,2396666350,38800,38800,38800,38800,0
|
|
20240228,210100,2396666350,38800,38800,38800,38800,0
|
|
20240228,210000,2396666350,38800,38800,38800,38800,0
|
|
20240228,205900,2396666350,38800,38800,38800,38800,0
|
|
20240228,205800,2396666350,38800,38800,38800,38800,0
|
|
20240228,205700,2396666350,38800,38800,38800,38800,0
|
|
20240228,205600,2396666350,38800,38800,38800,38800,0
|
|
20240228,205500,2396666350,38800,38800,38800,38800,0
|
|
20240228,205400,2396666350,38800,38800,38800,38800,0
|
|
20240228,205300,2396666350,38800,38800,38800,38800,0
|
|
20240228,205200,2396666350,38800,38800,38800,38800,0
|
|
20240228,205100,2396666350,38800,38800,38800,38800,0
|
|
20240228,205000,2396666350,38800,38800,38800,38800,0
|
|
20240228,204900,2396666350,38800,38800,38800,38800,0
|
|
20240228,204800,2396666350,38800,38800,38800,38800,1652
|
|
20240228,204700,2396666350,38800,38800,38800,38800,0
|
|
20240228,204600,2396666350,38800,38800,38800,38800,0
|
|
20240228,204500,2396666350,38800,38800,38800,38800,0
|
|
20240228,204400,2396666350,38800,38800,38800,38800,0
|
|
20240228,204300,2396666350,38800,38800,38800,38800,0
|
|
20240228,204200,2396666350,38800,38800,38800,38800,0
|
|
20240228,204100,2396666350,38800,38800,38800,38800,0
|
|
20240228,204000,2396666350,38800,38800,38800,38800,0
|
|
20240228,203900,2396666350,38800,38800,38800,38800,0
|
|
20240228,203800,2396666350,38800,38800,38800,38800,0
|
|
20240228,203700,2396666350,38800,38800,38800,38800,0
|
|
20240228,203600,2396666350,38800,38800,38800,38800,0
|
|
20240228,203500,2396666350,38800,38800,38800,38800,0
|
|
20240228,203400,2396666350,38800,38800,38800,38800,0
|
|
20240228,203300,2396666350,38800,38800,38800,38800,0
|
|
20240228,203200,2396666350,38800,38800,38800,38800,0
|
|
20240228,203100,2396666350,38800,38800,38800,38800,0
|
|
20240228,203000,2396666350,38800,38800,38800,38800,0
|
|
20240228,202900,2396666350,38800,38800,38800,38800,0
|
|
20240228,202800,2396666350,38800,38800,38800,38800,0
|
|
20240228,202700,2396666350,38800,38800,38800,38800,0
|
|
20240228,202600,2396666350,38800,38800,38800,38800,0
|
|
20240228,202500,2396666350,38800,38800,38800,38800,0
|
|
20240228,202400,2396666350,38800,38800,38800,38800,0
|
|
20240228,202300,2396666350,38800,38800,38800,38800,0
|
|
20240228,202200,2396666350,38800,38800,38800,38800,0
|
|
20240228,202100,2396666350,38800,38800,38800,38800,0
|
|
20240228,202000,2396666350,38800,38800,38800,38800,0
|
|
20240228,201900,2396666350,38800,38800,38800,38800,0
|
|
20240228,201800,2396666350,38800,38800,38800,38800,1652
|
|
20240228,201700,2396666350,38800,38800,38800,38800,0
|
|
20240228,201600,2396666350,38800,38800,38800,38800,0
|
|
20240228,201500,2396666350,38800,38800,38800,38800,0
|
|
20240228,201400,2396666350,38800,38800,38800,38800,0
|
|
20240228,201300,2396666350,38800,38800,38800,38800,0
|
|
20240228,201200,2396666350,38800,38800,38800,38800,0
|
|
20240228,201100,2396666350,38800,38800,38800,38800,0
|
|
20240228,201000,2396666350,38800,38800,38800,38800,0
|
|
20240228,200900,2396666350,38800,38800,38800,38800,0
|
|
20240228,200800,2396666350,38800,38800,38800,38800,0
|
|
20240228,200700,2396666350,38800,38800,38800,38800,0
|
|
20240228,200600,2396666350,38800,38800,38800,38800,0
|
|
20240228,200500,2396666350,38800,38800,38800,38800,0
|
|
20240228,200400,2396666350,38800,38800,38800,38800,0
|
|
20240228,200300,2396666350,38800,38800,38800,38800,0
|
|
20240228,200200,2396666350,38800,38800,38800,38800,0
|
|
20240228,200100,2396666350,38800,38800,38800,38800,0
|
|
20240228,200000,2396666350,38800,38800,38800,38800,0
|
|
20240228,195900,2396666350,38800,38800,38800,38800,0
|
|
20240228,195800,2396666350,38800,38800,38800,38800,0
|
|
20240228,195700,2396666350,38800,38800,38800,38800,0
|
|
20240228,195600,2396666350,38800,38800,38800,38800,0
|
|
20240228,195500,2396666350,38800,38800,38800,38800,0
|
|
20240228,195400,2396666350,38800,38800,38800,38800,0
|
|
20240228,195300,2396666350,38800,38800,38800,38800,0
|
|
20240228,195200,2396666350,38800,38800,38800,38800,0
|
|
20240228,195100,2396666350,38800,38800,38800,38800,0
|
|
20240228,195000,2396666350,38800,38800,38800,38800,0
|
|
20240228,194900,2396666350,38800,38800,38800,38800,0
|
|
20240228,194800,2396666350,38800,38800,38800,38800,1652
|
|
20240228,194700,2396666350,38800,38800,38800,38800,0
|
|
20240228,194600,2396666350,38800,38800,38800,38800,0
|
|
20240228,194500,2396666350,38800,38800,38800,38800,0
|
|
20240228,194400,2396666350,38800,38800,38800,38800,0
|
|
20240228,194300,2396666350,38800,38800,38800,38800,0
|
|
20240228,194200,2396666350,38800,38800,38800,38800,0
|
|
20240228,194100,2396666350,38800,38800,38800,38800,0
|
|
20240228,194000,2396666350,38800,38800,38800,38800,0
|
|
20240228,193900,2396666350,38800,38800,38800,38800,0
|
|
20240228,193800,2396666350,38800,38800,38800,38800,0
|
|
20240228,193700,2396666350,38800,38800,38800,38800,0
|
|
20240228,193600,2396666350,38800,38800,38800,38800,0
|
|
20240228,193500,2396666350,38800,38800,38800,38800,0
|
|
20240228,193400,2396666350,38800,38800,38800,38800,0
|
|
20240228,193300,2396666350,38800,38800,38800,38800,0
|
|
20240228,193200,2396666350,38800,38800,38800,38800,0
|
|
20240228,193100,2396666350,38800,38800,38800,38800,0
|
|
20240228,193000,2396666350,38800,38800,38800,38800,0
|
|
20240228,192900,2396666350,38800,38800,38800,38800,0
|
|
20240228,192800,2396666350,38800,38800,38800,38800,0
|
|
20240228,192700,2396666350,38800,38800,38800,38800,0
|
|
20240228,192600,2396666350,38800,38800,38800,38800,0
|
|
20240228,192500,2396666350,38800,38800,38800,38800,0
|
|
20240228,192400,2396666350,38800,38800,38800,38800,0
|
|
20240228,192300,2396666350,38800,38800,38800,38800,0
|
|
20240228,192200,2396666350,38800,38800,38800,38800,0
|
|
20240228,192100,2396666350,38800,38800,38800,38800,0
|
|
20240228,192000,2396666350,38800,38800,38800,38800,0
|
|
20240228,191900,2396666350,38800,38800,38800,38800,0
|
|
20240228,191800,2396666350,38800,38800,38800,38800,1652
|
|
20240228,191700,2396666350,38800,38800,38800,38800,0
|
|
20240228,191600,2396666350,38800,38800,38800,38800,0
|
|
20240228,191500,2396666350,38800,38800,38800,38800,0
|
|
20240228,191400,2396666350,38800,38800,38800,38800,0
|
|
20240228,191300,2396666350,38800,38800,38800,38800,0
|
|
20240228,191200,2396666350,38800,38800,38800,38800,0
|
|
20240228,191100,2396666350,38800,38800,38800,38800,0
|
|
20240228,191000,2396666350,38800,38800,38800,38800,0
|
|
20240228,190900,2396666350,38800,38800,38800,38800,0
|
|
20240228,190800,2396666350,38800,38800,38800,38800,0
|
|
20240228,190700,2396666350,38800,38800,38800,38800,0
|
|
20240228,190600,2396666350,38800,38800,38800,38800,0
|
|
20240228,190500,2396666350,38800,38800,38800,38800,0
|
|
20240228,190400,2396666350,38800,38800,38800,38800,0
|
|
20240228,190300,2396666350,38800,38800,38800,38800,0
|
|
20240228,190200,2396666350,38800,38800,38800,38800,0
|
|
20240228,190100,2396666350,38800,38800,38800,38800,0
|
|
20240228,190000,2396666350,38800,38800,38800,38800,0
|
|
20240228,185900,2396666350,38800,38800,38800,38800,0
|
|
20240228,185800,2396666350,38800,38800,38800,38800,0
|
|
20240228,185700,2396666350,38800,38800,38800,38800,0
|
|
20240228,185600,2396666350,38800,38800,38800,38800,0
|
|
20240228,185500,2396666350,38800,38800,38800,38800,0
|
|
20240228,185400,2396666350,38800,38800,38800,38800,0
|
|
20240228,185300,2396666350,38800,38800,38800,38800,0
|
|
20240228,185200,2396666350,38800,38800,38800,38800,0
|
|
20240228,185100,2396666350,38800,38800,38800,38800,0
|
|
20240228,185000,2396666350,38800,38800,38800,38800,0
|
|
20240228,184900,2396666350,38800,38800,38800,38800,0
|
|
20240228,184800,2396666350,38800,38800,38800,38800,1652
|
|
20240228,184700,2396666350,38800,38800,38800,38800,0
|
|
20240228,184600,2396666350,38800,38800,38800,38800,0
|
|
20240228,184500,2396666350,38800,38800,38800,38800,0
|
|
20240228,184400,2396666350,38800,38800,38800,38800,0
|
|
20240228,184300,2396666350,38800,38800,38800,38800,0
|
|
20240228,184200,2396666350,38800,38800,38800,38800,0
|
|
20240228,184100,2396666350,38800,38800,38800,38800,0
|
|
20240228,184000,2396666350,38800,38800,38800,38800,0
|
|
20240228,183900,2396666350,38800,38800,38800,38800,0
|
|
20240228,183800,2396666350,38800,38800,38800,38800,0
|
|
20240228,183700,2396666350,38800,38800,38800,38800,0
|
|
20240228,183600,2396666350,38800,38800,38800,38800,0
|
|
20240228,183500,2396666350,38800,38800,38800,38800,0
|
|
20240228,183400,2396666350,38800,38800,38800,38800,0
|
|
20240228,183300,2396666350,38800,38800,38800,38800,0
|
|
20240228,183200,2396666350,38800,38800,38800,38800,0
|
|
20240228,183100,2396666350,38800,38800,38800,38800,0
|
|
20240228,183000,2396666350,38800,38800,38800,38800,0
|
|
20240228,182900,2396666350,38800,38800,38800,38800,0
|
|
20240228,182800,2396666350,38800,38800,38800,38800,0
|
|
20240228,182700,2396666350,38800,38800,38800,38800,0
|
|
20240228,182600,2396666350,38800,38800,38800,38800,0
|
|
20240228,182500,2396666350,38800,38800,38800,38800,0
|
|
20240228,182400,2396666350,38800,38800,38800,38800,0
|
|
20240228,182300,2396666350,38800,38800,38800,38800,0
|
|
20240228,182200,2396666350,38800,38800,38800,38800,0
|
|
20240228,182100,2396666350,38800,38800,38800,38800,0
|
|
20240228,182000,2396666350,38800,38800,38800,38800,0
|
|
20240228,181900,2396666350,38800,38800,38800,38800,0
|
|
20240228,181800,2396666350,38800,38800,38800,38800,1652
|
|
20240228,181700,2396666350,38800,38800,38800,38800,0
|
|
20240228,181600,2396666350,38800,38800,38800,38800,0
|
|
20240228,181500,2396666350,38800,38800,38800,38800,0
|
|
20240228,181400,2396666350,38800,38800,38800,38800,0
|
|
20240228,181300,2396666350,38800,38800,38800,38800,0
|
|
20240228,181200,2396666350,38800,38800,38800,38800,0
|
|
20240228,181100,2396666350,38800,38800,38800,38800,0
|
|
20240228,181000,2396666350,38800,38800,38800,38800,0
|
|
20240228,180900,2396666350,38800,38800,38800,38800,0
|
|
20240228,180800,2396666350,38800,38800,38800,38800,0
|
|
20240228,180700,2396666350,38800,38800,38800,38800,0
|
|
20240228,180600,2396666350,38800,38800,38800,38800,0
|
|
20240228,180500,2396666350,38800,38800,38800,38800,0
|
|
20240228,180400,2396666350,38800,38800,38800,38800,0
|
|
20240228,180300,2396666350,38800,38800,38800,38800,0
|
|
20240228,180200,2396666350,38800,38800,38800,38800,0
|
|
20240228,180100,2396666350,38800,38800,38800,38800,0
|
|
20240228,180000,2396666350,38800,38800,38800,38800,0
|
|
20240228,175900,2396666350,38800,38800,38800,38800,0
|
|
20240228,175800,2396666350,38800,38800,38800,38800,0
|
|
20240228,175700,2396666350,38800,38800,38800,38800,0
|
|
20240228,175600,2396666350,38800,38800,38800,38800,0
|
|
20240228,175500,2396666350,38800,38800,38800,38800,0
|
|
20240228,175400,2396666350,38800,38800,38800,38800,0
|
|
20240228,175300,2396666350,38800,38800,38800,38800,0
|
|
20240228,175200,2396666350,38800,38800,38800,38800,0
|
|
20240228,175100,2396666350,38800,38800,38800,38800,0
|
|
20240228,175000,2396666350,38800,38800,38800,38800,0
|
|
20240228,174900,2396666350,38800,38800,38800,38800,0
|
|
20240228,174800,2396666350,38800,38800,38800,38800,1652
|
|
20240228,174700,2396666350,38800,38800,38800,38800,0
|
|
20240228,174600,2396666350,38800,38800,38800,38800,0
|
|
20240228,174500,2396666350,38800,38800,38800,38800,0
|
|
20240228,174400,2396666350,38800,38800,38800,38800,0
|
|
20240228,174300,2396666350,38800,38800,38800,38800,0
|
|
20240228,174200,2396666350,38800,38800,38800,38800,0
|
|
20240228,174100,2396666350,38800,38800,38800,38800,0
|
|
20240228,174000,2396666350,38800,38800,38800,38800,0
|
|
20240228,173900,2396666350,38800,38800,38800,38800,0
|
|
20240228,173800,2396666350,38800,38800,38800,38800,0
|
|
20240228,173700,2396666350,38800,38800,38800,38800,0
|
|
20240228,173600,2396666350,38800,38800,38800,38800,0
|
|
20240228,173500,2396666350,38800,38800,38800,38800,0
|
|
20240228,173400,2396666350,38800,38800,38800,38800,0
|
|
20240228,173300,2396666350,38800,38800,38800,38800,0
|
|
20240228,173200,2396666350,38800,38800,38800,38800,0
|
|
20240228,173100,2396666350,38800,38800,38800,38800,0
|
|
20240228,173000,2396666350,38800,38800,38800,38800,0
|
|
20240228,172900,2396666350,38800,38800,38800,38800,0
|
|
20240228,172800,2396666350,38800,38800,38800,38800,0
|
|
20240228,172700,2396666350,38800,38800,38800,38800,0
|
|
20240228,172600,2396666350,38800,38800,38800,38800,0
|
|
20240228,172500,2396666350,38800,38800,38800,38800,0
|
|
20240228,172400,2396666350,38800,38800,38800,38800,0
|
|
20240228,172300,2396666350,38800,38800,38800,38800,0
|
|
20240228,172200,2396666350,38800,38800,38800,38800,0
|
|
20240228,172100,2396666350,38800,38800,38800,38800,0
|
|
20240228,172000,2396666350,38800,38800,38800,38800,0
|
|
20240228,171900,2396666350,38800,38800,38800,38800,0
|
|
20240228,171800,2396666350,38800,38800,38800,38800,1652
|
|
20240228,171700,2396666350,38800,38800,38800,38800,0
|
|
20240228,171600,2396666350,38800,38800,38800,38800,0
|
|
20240228,171500,2396666350,38800,38800,38800,38800,0
|
|
20240228,171400,2396666350,38800,38800,38800,38800,0
|
|
20240228,171300,2396666350,38800,38800,38800,38800,0
|
|
20240228,171200,2396666350,38800,38800,38800,38800,0
|
|
20240228,171100,2396666350,38800,38800,38800,38800,0
|
|
20240228,171000,2396666350,38800,38800,38800,38800,0
|
|
20240228,170900,2396666350,38800,38800,38800,38800,0
|
|
20240228,170800,2396666350,38800,38800,38800,38800,0
|
|
20240228,170700,2396666350,38800,38800,38800,38800,0
|
|
20240228,170600,2396666350,38800,38800,38800,38800,0
|
|
20240228,170500,2396666350,38800,38800,38800,38800,0
|
|
20240228,170400,2396666350,38800,38800,38800,38800,0
|
|
20240228,170300,2396666350,38800,38800,38800,38800,0
|
|
20240228,170200,2396666350,38800,38800,38800,38800,0
|
|
20240228,170100,2396666350,38800,38800,38800,38800,0
|
|
20240228,170000,2396666350,38800,38800,38800,38800,0
|
|
20240228,165900,2396666350,38800,38800,38800,38800,0
|
|
20240228,165800,2396666350,38800,38800,38800,38800,0
|
|
20240228,165700,2396666350,38800,38800,38800,38800,0
|
|
20240228,165600,2396666350,38800,38800,38800,38800,0
|
|
20240228,165500,2396666350,38800,38800,38800,38800,0
|
|
20240228,165400,2396666350,38800,38800,38800,38800,0
|
|
20240228,165300,2396666350,38800,38800,38800,38800,0
|
|
20240228,165200,2396666350,38800,38800,38800,38800,0
|
|
20240228,165100,2396666350,38800,38800,38800,38800,0
|
|
20240228,165000,2396666350,38800,38800,38800,38800,0
|
|
20240228,164900,2396666350,38800,38800,38800,38800,0
|
|
20240228,164800,2396666350,38800,38800,38800,38800,1652
|
|
20240228,164700,2396666350,38800,38800,38800,38800,0
|
|
20240228,164600,2396666350,38800,38800,38800,38800,0
|
|
20240228,164500,2396666350,38800,38800,38800,38800,0
|
|
20240228,164400,2396666350,38800,38800,38800,38800,0
|
|
20240228,164300,2396666350,38800,38800,38800,38800,0
|
|
20240228,164200,2396666350,38800,38800,38800,38800,0
|
|
20240228,164100,2396666350,38800,38800,38800,38800,0
|
|
20240228,164000,2396666350,38800,38800,38800,38800,0
|
|
20240228,163900,2396666350,38800,38800,38800,38800,0
|
|
20240228,163800,2396666350,38800,38800,38800,38800,0
|
|
20240228,163700,2396666350,38800,38800,38800,38800,0
|
|
20240228,163600,2396666350,38800,38800,38800,38800,0
|
|
20240228,163500,2396666350,38800,38800,38800,38800,0
|
|
20240228,163400,2396666350,38800,38800,38800,38800,0
|
|
20240228,163300,2396666350,38800,38800,38800,38800,0
|
|
20240228,163200,2396666350,38800,38800,38800,38800,0
|
|
20240228,163100,2396666350,38800,38800,38800,38800,0
|
|
20240228,163000,2396666350,38800,38800,38800,38800,0
|
|
20240228,162900,2396666350,38800,38800,38800,38800,0
|
|
20240228,162800,2396666350,38800,38800,38800,38800,0
|
|
20240228,162700,2396666350,38800,38800,38800,38800,0
|
|
20240228,162600,2396666350,38800,38800,38800,38800,0
|
|
20240228,162500,2396666350,38800,38800,38800,38800,0
|
|
20240228,162400,2396666350,38800,38800,38800,38800,0
|
|
20240228,162300,2396666350,38800,38800,38800,38800,0
|
|
20240228,162200,2396666350,38800,38800,38800,38800,0
|
|
20240228,162100,2396666350,38800,38800,38800,38800,0
|
|
20240228,162000,2396666350,38800,38800,38800,38800,0
|
|
20240228,161900,2396666350,38800,38800,38800,38800,0
|
|
20240228,161800,2396666350,38800,38800,38800,38800,1652
|
|
20240228,161700,2396666350,38800,38800,38800,38800,0
|
|
20240228,161600,2396666350,38800,38800,38800,38800,0
|
|
20240228,161500,2396666350,38800,38800,38800,38800,0
|
|
20240228,161400,2396666350,38800,38800,38800,38800,0
|
|
20240228,161300,2396666350,38800,38800,38800,38800,0
|
|
20240228,161200,2396666350,38800,38800,38800,38800,0
|
|
20240228,161100,2396666350,38800,38800,38800,38800,0
|
|
20240228,161000,2396666350,38800,38800,38800,38800,0
|
|
20240228,160900,2396666350,38800,38800,38800,38800,0
|
|
20240228,160800,2396666350,38800,38800,38800,38800,0
|
|
20240228,160700,2396666350,38800,38800,38800,38800,0
|
|
20240228,160600,2396666350,38800,38800,38800,38800,0
|
|
20240228,160500,2396666350,38800,38800,38800,38800,0
|
|
20240228,160400,2396666350,38800,38800,38800,38800,0
|
|
20240228,160300,2396666350,38800,38800,38800,38800,0
|
|
20240228,160200,2396666350,38800,38800,38800,38800,0
|
|
20240228,160100,2396666350,38800,38800,38800,38800,0
|
|
20240228,160000,2396666350,38800,38800,38800,38800,0
|
|
20240228,155900,2396666350,38800,38800,38800,38800,0
|
|
20240228,155800,2396666350,38800,38800,38800,38800,0
|
|
20240228,155700,2396666350,38800,38800,38800,38800,0
|
|
20240228,155600,2396666350,38800,38800,38800,38800,0
|
|
20240228,155500,2396666350,38800,38800,38800,38800,0
|
|
20240228,155400,2396666350,38800,38800,38800,38800,0
|
|
20240228,155300,2396666350,38800,38800,38800,38800,0
|
|
20240228,155200,2396666350,38800,38800,38800,38800,0
|
|
20240228,155100,2396666350,38800,38800,38800,38800,0
|
|
20240228,155000,2396666350,38800,38800,38800,38800,0
|
|
20240228,154900,2396666350,38800,38800,38800,38800,0
|
|
20240228,154800,2396666350,38800,38800,38800,38800,1652
|
|
20240228,154700,2396666350,38800,38800,38800,38800,0
|
|
20240228,154600,2396666350,38800,38800,38800,38800,0
|
|
20240228,154500,2396666350,38800,38800,38800,38800,0
|
|
20240228,154400,2396666350,38800,38800,38800,38800,0
|
|
20240228,154300,2396666350,38800,38800,38800,38800,0
|
|
20240228,154200,2396666350,38800,38800,38800,38800,0
|
|
20240228,154100,2396666350,38800,38800,38800,38800,0
|
|
20240228,154000,2396666350,38800,38800,38800,38800,0
|
|
20240228,153900,2396666350,38800,38800,38800,38800,0
|
|
20240228,153800,2396666350,38800,38800,38800,38800,0
|
|
20240228,153700,2396666350,38800,38800,38800,38800,0
|
|
20240228,153600,2396666350,38800,38800,38800,38800,0
|
|
20240228,153500,2396666350,38800,38800,38800,38800,0
|
|
20240228,153400,2396666350,38800,38800,38800,38800,0
|
|
20240228,153300,2396666350,38800,38800,38800,38800,0
|
|
20240228,153200,2396666350,38800,38800,38800,38800,0
|
|
20240228,153100,2396666350,38800,38800,38800,38800,0
|
|
20240228,153000,2396666350,38800,38800,38800,38800,1652
|
|
20240228,152900,2332568750,38800,38800,38800,38800,0
|
|
20240228,152800,2332568750,38800,38800,38800,38800,0
|
|
20240228,152700,2332568750,38800,38800,38800,38800,0
|
|
20240228,152600,2332568750,38800,38800,38800,38800,0
|
|
20240228,152500,2332568750,38800,38800,38800,38800,0
|
|
20240228,152400,2332568750,38800,38800,38800,38800,0
|
|
20240228,152300,2332568750,38800,38800,38800,38800,0
|
|
20240228,152200,2332568750,38800,38800,38800,38800,0
|
|
20240228,152100,2332568750,38800,38800,38800,38800,0
|
|
20240228,152000,2332568750,38800,38800,38800,38800,0
|
|
20240228,151900,2332568750,38800,38800,38850,38750,1075
|
|
20240228,151800,2290824600,38800,38850,38850,38700,960
|
|
20240228,151700,2253609650,38850,38700,38850,38700,326
|
|
20240228,151600,2240961300,38700,38750,38800,38700,149
|
|
20240228,151500,2235187050,38700,38700,38750,38700,409
|
|
20240228,151400,2219355150,38750,38700,38750,38700,343
|
|
20240228,151300,2206075750,38750,38700,38750,38700,114
|
|
20240228,151200,2201658650,38700,38750,38750,38700,98
|
|
20240228,151100,2197861500,38700,38700,38750,38700,151
|
|
20240228,151000,2192014750,38750,38750,38750,38700,277
|
|
20240228,150900,2181290000,38800,38750,38800,38700,813
|
|
20240228,150800,2149768300,38750,38750,38750,38700,126
|
|
20240228,150700,2144886250,38750,38700,38750,38700,104
|
|
20240228,150600,2140856700,38750,38700,38750,38700,282
|
|
20240228,150500,2129930700,38700,38700,38750,38700,102
|
|
20240228,150400,2125982100,38750,38700,38750,38650,366
|
|
20240228,150300,2111818100,38700,38650,38700,38650,130
|
|
20240228,150200,2106787850,38700,38700,38750,38650,45
|
|
20240228,150100,2105046250,38700,38700,38750,38650,134
|
|
20240228,150000,2099860400,38650,38750,38750,38650,152
|
|
20240228,145900,2093978200,38750,38650,38750,38650,139
|
|
20240228,145800,2088596050,38650,38700,38750,38650,102
|
|
20240228,145700,2084645650,38700,38650,38750,38650,53
|
|
20240228,145600,2082593200,38650,38700,38750,38650,175
|
|
20240228,145500,2075819300,38750,38700,38750,38650,417
|
|
20240228,145400,2059681150,38650,38650,38700,38650,57
|
|
20240228,145300,2057475900,38650,38650,38700,38650,80
|
|
20240228,145200,2054383000,38700,38700,38700,38650,80
|
|
20240228,145100,2051287350,38700,38650,38700,38650,33
|
|
20240228,145000,2050010850,38650,38650,38700,38650,28
|
|
20240228,144900,2048927750,38650,38700,38700,38650,102
|
|
20240228,144800,2044982050,38650,38700,38700,38550,300
|
|
20240228,144700,2033372850,38550,38650,38750,38500,574
|
|
20240228,144600,2011234150,38650,38700,38750,38650,937
|
|
20240228,144500,1974955300,38700,38650,38750,38650,128
|
|
20240228,144400,1970000450,38650,38700,38750,38650,43
|
|
20240228,144300,1968335250,38750,38650,38750,38650,58
|
|
20240228,144200,1966091800,38700,38750,38750,38650,313
|
|
20240228,144100,1953981400,38700,38650,38750,38650,157
|
|
20240228,144000,1947907950,38650,38650,38700,38650,138
|
|
20240228,143900,1942568700,38700,38650,38700,38650,32
|
|
20240228,143800,1941331000,38750,38650,38750,38650,45
|
|
20240228,143700,1939590600,38600,38700,38750,38600,37
|
|
20240228,143600,1938160150,38600,38650,38700,38600,31
|
|
20240228,143500,1936961400,38650,38650,38650,38600,246
|
|
20240228,143400,1927454650,38650,38650,38750,38650,38
|
|
20240228,143300,1925983700,38650,38650,38700,38600,262
|
|
20240228,143200,1915851050,38600,38600,38650,38600,20
|
|
20240228,143100,1915078600,38650,38600,38650,38550,869
|
|
20240228,143000,1881533300,38600,38600,38650,38600,28
|
|
20240228,142900,1880451550,38600,38650,38650,38600,27
|
|
20240228,142800,1879408200,38650,38600,38650,38600,14
|
|
20240228,142700,1878867350,38650,38700,38700,38600,130
|
|
20240228,142600,1873842450,38650,38600,38700,38600,54
|
|
20240228,142500,1871753000,38700,38650,38700,38550,1045
|
|
20240228,142400,1831404850,38600,38600,38650,38600,23
|
|
20240228,142300,1830516400,38600,38650,38650,38600,41
|
|
20240228,142200,1828932100,38650,38650,38650,38600,23
|
|
20240228,142100,1828043200,38650,38650,38650,38600,224
|
|
20240228,142000,1819391500,38600,38600,38650,38600,49
|
|
20240228,141900,1817498300,38600,38600,38650,38600,24
|
|
20240228,141800,1816570900,38600,38600,38650,38600,25
|
|
20240228,141700,1815605000,38600,38600,38650,38600,9
|
|
20240228,141600,1815257350,38600,38600,38650,38600,13
|
|
20240228,141500,1814755100,38600,38600,38600,38600,7
|
|
20240228,141400,1814484900,38650,38600,38650,38600,3
|
|
20240228,141300,1814369050,38600,38600,38600,38600,54
|
|
20240228,141200,1812284650,38550,38550,38750,38550,834
|
|
20240228,141100,1780064500,38550,38550,38550,38550,6
|
|
20240228,141000,1779833200,38550,38550,38550,38550,4
|
|
20240228,140900,1779679000,38550,38550,38550,38550,3
|
|
20240228,140800,1779563350,38500,38500,38650,38500,151
|
|
20240228,140700,1773736000,38500,38650,38650,38500,57
|
|
20240228,140600,1771533700,38500,38550,38650,38500,67
|
|
20240228,140500,1768946600,38550,38500,38550,38500,11
|
|
20240228,140400,1768522850,38500,38500,38550,38500,90
|
|
20240228,140300,1765054350,38500,38500,38500,38500,20
|
|
20240228,140200,1764284350,38550,38550,38550,38500,46
|
|
20240228,140100,1762511200,38550,38600,38600,38500,36
|
|
20240228,140000,1761122100,38500,38500,38550,38500,3
|
|
20240228,135900,1761006550,38550,38550,38550,38550,313
|
|
20240228,135800,1748940400,38550,38550,38550,38550,2
|
|
20240228,135700,1748863300,38550,38550,38550,38550,7
|
|
20240228,135600,1748593450,38550,38600,38650,38550,311
|
|
20240228,135500,1736585400,38600,38400,38700,38400,1712
|
|
20240228,135400,1670546700,38400,38350,38400,38350,482
|
|
20240228,135300,1652061950,38500,38350,38500,38350,11
|
|
20240228,135200,1651638750,38350,38550,38550,38350,472
|
|
20240228,135100,1633482350,38600,38550,38600,38550,3
|
|
20240228,135000,1633366650,38600,38450,38600,38450,108
|
|
20240228,134900,1629207400,38600,38600,38600,38600,0
|
|
20240228,134800,1629207400,38600,38600,38600,38400,1169
|
|
20240228,134700,1584227500,38650,38650,38650,38600,40
|
|
20240228,134600,1582681550,38600,38600,38600,38600,13
|
|
20240228,134500,1582179750,38600,38600,38600,38600,0
|
|
20240228,134400,1582179750,38600,38600,38600,38600,22
|
|
20240228,134300,1581330550,38650,38650,38700,38650,127
|
|
20240228,134200,1576421950,38700,38700,38700,38700,3
|
|
20240228,134100,1576305850,38650,38650,38650,38650,223
|
|
20240228,134000,1567686900,38650,38650,38650,38650,110
|
|
20240228,133900,1563435400,38750,38700,38750,38700,73
|
|
20240228,133800,1560606800,38750,38700,38750,38700,77
|
|
20240228,133700,1557624400,38700,38700,38700,38650,22
|
|
20240228,133600,1556773100,38650,38650,38650,38650,44
|
|
20240228,133500,1555072500,38650,38800,38800,38650,126
|
|
20240228,133400,1550199500,38650,38600,38650,38600,427
|
|
20240228,133300,1533696000,38650,38600,38650,38600,24
|
|
20240228,133200,1532768900,38600,38750,38750,38600,51
|
|
20240228,133100,1530798650,38800,38650,38800,38650,1156
|
|
20240228,133000,1486086650,38650,38600,38650,38600,2
|
|
20240228,132900,1486009400,38650,38600,38650,38600,13
|
|
20240228,132800,1485507500,38750,38750,38750,38750,71
|
|
20240228,132700,1482756250,38700,38700,38700,38700,667
|
|
20240228,132600,1456943350,38700,38650,38700,38650,726
|
|
20240228,132500,1428882150,38600,38600,38600,38600,0
|
|
20240228,132400,1428882150,38600,38600,38600,38600,151
|
|
20240228,132300,1423053550,38550,38550,38550,38550,44
|
|
20240228,132200,1421357350,38600,38550,38650,38550,2470
|
|
20240228,132100,1326061350,38500,38500,38500,38500,148
|
|
20240228,132000,1320363350,38500,38550,38550,38500,75
|
|
20240228,131900,1317474450,38550,38550,38550,38550,18
|
|
20240228,131800,1316780550,38500,38550,38550,38500,36
|
|
20240228,131700,1315393250,38550,38500,38550,38500,40
|
|
20240228,131600,1313851300,38550,38550,38550,38500,80
|
|
20240228,131500,1310767350,38550,38500,38550,38450,984
|
|
20240228,131400,1272873050,38500,38450,38500,38450,40
|
|
20240228,131300,1271334050,38450,38450,38450,38450,120
|
|
20240228,131200,1266720050,38450,38450,38450,38450,102
|
|
20240228,131100,1262798150,38400,38400,38400,38400,1
|
|
20240228,131000,1262759750,38500,38500,38500,38500,29
|
|
20240228,130900,1261643250,38450,38500,38500,38450,50
|
|
20240228,130800,1259718300,38400,38500,38500,38400,50
|
|
20240228,130700,1257798200,38500,38500,38500,38500,0
|
|
20240228,130600,1257798200,38500,38450,38500,38350,2176
|
|
20240228,130500,1174320900,38450,38500,38500,38450,319
|
|
20240228,130400,1162053950,38450,38450,38450,38450,4
|
|
20240228,130300,1161900150,38500,38500,38500,38500,52
|
|
20240228,130200,1159898150,38500,38500,38500,38450,81
|
|
20240228,130100,1156779700,38500,38500,38500,38500,0
|
|
20240228,130000,1156779700,38500,38450,38500,38450,30
|
|
20240228,125900,1155624800,38450,38450,38450,38450,51
|
|
20240228,125800,1153663850,38450,38400,38450,38350,888
|
|
20240228,125700,1119568000,38400,38400,38400,38350,143
|
|
20240228,125600,1114077600,38400,38400,38400,38400,2
|
|
20240228,125500,1114000800,38400,38350,38400,38350,42
|
|
20240228,125400,1112389000,38350,38400,38400,38350,29
|
|
20240228,125300,1111275450,38400,38400,38400,38400,17
|
|
20240228,125200,1110622650,38300,38400,38400,38300,149
|
|
20240228,125100,1104914250,38400,38300,38400,38300,27
|
|
20240228,125000,1103877650,38300,38350,38350,38300,1783
|
|
20240228,124900,1035510700,38300,38300,38300,38300,0
|
|
20240228,124800,1035510700,38300,38350,38350,38300,55
|
|
20240228,124700,1033402800,38300,38350,38350,38300,178
|
|
20240228,124600,1026584000,38350,38350,38350,38300,59
|
|
20240228,124500,1024322800,38350,38350,38350,38350,0
|
|
20240228,124400,1024322800,38350,38300,38350,38300,42
|
|
20240228,124300,1022712900,38350,38350,38400,38350,79
|
|
20240228,124200,1019682250,38350,38350,38350,38300,85
|
|
20240228,124100,1016423400,38300,38350,38350,38300,106
|
|
20240228,124000,1012359250,38300,38300,38300,38300,36
|
|
20240228,123900,1010980450,38350,38300,38350,38300,3
|
|
20240228,123800,1010865500,38350,38300,38350,38300,39
|
|
20240228,123700,1009371700,38300,38250,38300,38250,37
|
|
20240228,123600,1007954750,38300,38350,38350,38300,34
|
|
20240228,123500,1006650950,38300,38300,38300,38300,1
|
|
20240228,123400,1006612650,38300,38300,38300,38300,2
|
|
20240228,123300,1006536050,38350,38250,38350,38250,122
|
|
20240228,123200,1001862000,38250,38300,38300,38250,230
|
|
20240228,123100,993053500,38300,38300,38300,38300,3
|
|
20240228,123000,992938600,38350,38250,38350,38250,654
|
|
20240228,122900,967909500,38200,38200,38200,38150,18
|
|
20240228,122800,967222150,38100,38100,38100,38100,50
|
|
20240228,122700,965317150,38100,38300,38300,38100,528
|
|
20240228,122600,945132250,38300,38250,38300,38250,9
|
|
20240228,122500,944787650,38300,38300,38300,38250,35
|
|
20240228,122400,943447350,38300,38300,38350,38300,31
|
|
20240228,122300,942258900,38350,38350,38350,38300,26
|
|
20240228,122200,941261850,38300,38300,38350,38300,135
|
|
20240228,122100,936090050,38300,38300,38300,38300,20
|
|
20240228,122000,935324050,38300,38300,38350,38300,92
|
|
20240228,121900,931799100,38300,38300,38300,38300,167
|
|
20240228,121800,925403000,38300,38300,38300,38300,25
|
|
20240228,121700,924445500,38300,38300,38300,38300,18
|
|
20240228,121600,923756100,38300,38300,38300,38300,18
|
|
20240228,121500,923066700,38250,38250,38250,38250,51
|
|
20240228,121400,921115950,38300,38300,38300,38300,22
|
|
20240228,121300,920273350,38350,38300,38350,38300,50
|
|
20240228,121200,918357050,38300,38300,38350,38300,22
|
|
20240228,121100,917513600,38300,38350,38400,38300,26
|
|
20240228,121000,916515450,38400,38400,38400,38400,0
|
|
20240228,120900,916515450,38400,38300,38400,38300,29
|
|
20240228,120800,915402150,38250,38350,38400,38250,133
|
|
20240228,120700,910297300,38350,38350,38350,38350,5
|
|
20240228,120600,910105550,38350,38300,38350,38300,31
|
|
20240228,120500,908916900,38350,38300,38350,38250,23
|
|
20240228,120400,908035000,38250,38350,38400,38250,38
|
|
20240228,120300,906576200,38300,38300,38300,38300,0
|
|
20240228,120200,906576200,38300,38400,38400,38300,43
|
|
20240228,120100,904927400,38300,38350,38400,38300,166
|
|
20240228,120000,898558000,38300,38200,38300,38200,24
|
|
20240228,115900,897639000,38200,38300,38300,38200,32
|
|
20240228,115800,896413800,38250,38300,38300,38250,3
|
|
20240228,115700,896299000,38350,38350,38350,38350,27
|
|
20240228,115600,895263550,38250,38250,38250,38200,21
|
|
20240228,115500,894460400,38350,38300,38350,38300,32
|
|
20240228,115400,893233850,38300,38300,38350,38300,383
|
|
20240228,115300,878549750,38350,38300,38350,38300,24
|
|
20240228,115200,877629400,38250,38200,38250,38200,110
|
|
20240228,115100,873427200,38300,38150,38350,38150,82
|
|
20240228,115000,870286300,38350,38300,38350,38200,93
|
|
20240228,114900,866726050,38200,38150,38200,38150,7
|
|
20240228,114800,866458850,38200,38350,38350,38200,6
|
|
20240228,114700,866228900,38150,38200,38350,38150,333
|
|
20240228,114600,853519550,38200,38300,38350,38200,22
|
|
20240228,114500,852676100,38150,38300,38350,38150,25
|
|
20240228,114400,851718200,38200,38150,38200,38150,545
|
|
20240228,114300,830899450,38200,38150,38200,38150,17
|
|
20240228,114200,830250100,38200,38200,38200,38150,34
|
|
20240228,114100,828951650,38200,38200,38200,38200,26
|
|
20240228,114000,827958450,38150,38200,38200,38150,25
|
|
20240228,113900,827003750,38200,38150,38200,38150,4
|
|
20240228,113800,826851050,38200,38150,38200,38150,28
|
|
20240228,113700,825781650,38200,38200,38200,38150,8
|
|
20240228,113600,825476150,38150,38150,38150,38150,5
|
|
20240228,113500,825285400,38200,38250,38350,38200,713
|
|
20240228,113400,798030500,38300,38300,38350,38300,32
|
|
20240228,113300,796803550,38250,38350,38350,38250,41
|
|
20240228,113200,795232500,38300,38350,38350,38300,18
|
|
20240228,113100,794542300,38250,38350,38350,38250,10
|
|
20240228,113000,794159450,38350,38300,38350,38250,49
|
|
20240228,112900,792282000,38250,38250,38300,38250,11
|
|
20240228,112800,791861150,38250,38250,38250,38250,15
|
|
20240228,112700,791287400,38300,38250,38300,38250,39
|
|
20240228,112600,789793800,38250,38250,38350,38250,66
|
|
20240228,112500,787267000,38250,38250,38250,38250,5
|
|
20240228,112400,787075750,38350,38300,38350,38250,60
|
|
20240228,112300,784777000,38250,38300,38300,38250,23
|
|
20240228,112200,783897200,38250,38200,38350,38200,31
|
|
20240228,112100,782708850,38200,38350,38350,38200,59
|
|
20240228,112000,780450750,38350,38200,38350,38200,226
|
|
20240228,111900,771805550,38250,38200,38250,38200,27
|
|
20240228,111800,770773100,38200,38200,38250,38200,31
|
|
20240228,111700,769588200,38200,38200,38250,38200,111
|
|
20240228,111600,765347900,38200,38200,38200,38200,116
|
|
20240228,111500,760916700,38200,38250,38250,38200,15
|
|
20240228,111400,760343600,38250,38100,38250,38100,63
|
|
20240228,111300,757939350,38100,38150,38150,38100,24
|
|
20240228,111200,757024850,38150,38150,38150,38150,11
|
|
20240228,111100,756605200,38150,38150,38150,38150,4
|
|
20240228,111000,756452600,38150,38150,38200,38100,73
|
|
20240228,110900,753668450,38150,38150,38150,38150,18
|
|
20240228,110800,752981750,38150,38150,38150,38150,291
|
|
20240228,110700,741880100,38100,38200,38200,38100,353
|
|
20240228,110600,728416200,38150,38200,38200,38150,6
|
|
20240228,110500,728187250,38150,38200,38200,38150,11
|
|
20240228,110400,727767100,38200,38200,38200,38200,106
|
|
20240228,110300,723717900,38250,38250,38250,38250,0
|
|
20240228,110200,723717900,38250,38150,38250,38150,8
|
|
20240228,110100,723412500,38200,38150,38200,38150,5
|
|
20240228,110000,723221700,38150,38150,38200,38150,104
|
|
20240228,105900,719249050,38150,38150,38150,38150,20
|
|
20240228,105800,718486050,38300,38150,38300,38150,323
|
|
20240228,105700,706155800,38200,38150,38300,38150,249
|
|
20240228,105600,696639200,38150,38200,38200,38150,16
|
|
20240228,105500,696028300,38150,38150,38200,38150,58
|
|
20240228,105400,693815050,38150,38200,38200,38150,50
|
|
20240228,105300,691905300,38150,38150,38200,38150,5
|
|
20240228,105200,691714500,38200,38150,38200,38150,43
|
|
20240228,105100,690073950,38150,38150,38150,38150,10
|
|
20240228,105000,689692450,38200,38150,38200,38150,10
|
|
20240228,104900,689310850,38150,38250,38250,38150,213
|
|
20240228,104800,681174900,38250,38200,38250,38200,3
|
|
20240228,104700,681060250,38250,38200,38250,38200,53
|
|
20240228,104600,679035550,38250,38250,38250,38250,23
|
|
20240228,104500,678155800,38250,38300,38350,38250,301
|
|
20240228,104400,666627500,38200,38200,38200,38200,22
|
|
20240228,104300,665787100,38200,38150,38200,38150,22
|
|
20240228,104200,664947750,38200,38100,38200,38100,270
|
|
20240228,104100,654655050,38050,38150,38250,38050,579
|
|
20240228,104000,632574800,38200,38300,38350,38200,316
|
|
20240228,103900,620485000,38350,38250,38350,38250,27
|
|
20240228,103800,619449750,38300,38200,38300,38200,290
|
|
20240228,103700,608362750,38200,38250,38250,38200,74
|
|
20240228,103600,605532300,38300,38300,38300,38300,0
|
|
20240228,103500,605532300,38300,38200,38300,38200,49
|
|
20240228,103400,603655700,38300,38300,38300,38300,76
|
|
20240228,103300,600744900,38250,38350,38350,38250,307
|
|
20240228,103200,588997150,38400,38350,38400,38350,25
|
|
20240228,103100,588037200,38350,38250,38350,38250,88
|
|
20240228,103000,584663350,38300,38350,38350,38300,56
|
|
20240228,102900,582517300,38300,38300,38300,38300,34
|
|
20240228,102800,581215100,38350,38350,38350,38250,114
|
|
20240228,102700,576844800,38300,38250,38350,38250,88
|
|
20240228,102600,573472200,38250,38300,38350,38250,96
|
|
20240228,102500,569796850,38350,38350,38350,38350,47
|
|
20240228,102400,567994400,38250,38300,38350,38250,108
|
|
20240228,102300,563857150,38300,38300,38400,38300,90
|
|
20240228,102200,560406750,38400,38350,38400,38250,29
|
|
20240228,102100,559294550,38350,38350,38350,38300,127
|
|
20240228,102000,554426600,38400,38400,38400,38250,50
|
|
20240228,101900,552506850,38350,38350,38350,38300,75
|
|
20240228,101800,549630700,38250,38250,38250,38250,2
|
|
20240228,101700,549554200,38400,38400,38400,38400,117
|
|
20240228,101600,545061400,38250,38250,38400,38250,1994
|
|
20240228,101500,468680550,38250,38250,38250,38250,182
|
|
20240228,101400,461719050,38250,38200,38250,38200,128
|
|
20240228,101300,456823200,38250,38250,38250,38250,49
|
|
20240228,101200,454948950,38250,38200,38300,38200,243
|
|
20240228,101100,445664950,38200,38300,38300,38200,321
|
|
20240228,101000,433390550,38250,38250,38250,38250,3
|
|
20240228,100900,433275800,38250,38300,38300,38250,141
|
|
20240228,100800,427882500,38250,38300,38300,38250,95
|
|
20240228,100700,424248400,38250,38250,38250,38250,11
|
|
20240228,100600,423827650,38250,38200,38300,38150,633
|
|
20240228,100500,399641500,38150,38300,38300,38150,674
|
|
20240228,100400,373895950,38250,38300,38350,38250,382
|
|
20240228,100300,359262150,38300,38350,38350,38300,67
|
|
20240228,100200,356694550,38350,38300,38350,38300,42
|
|
20240228,100100,355084500,38350,38300,38350,38300,30
|
|
20240228,100000,353934450,38300,38300,38300,38300,3
|
|
20240228,095900,353819550,38300,38300,38300,38300,130
|
|
20240228,095800,348840550,38300,38300,38350,38300,31
|
|
20240228,095700,347652050,38300,38300,38300,38300,20
|
|
20240228,095600,346886050,38300,38300,38300,38300,6
|
|
20240228,095500,346656250,38300,38400,38400,38300,443
|
|
20240228,095400,329670150,38350,38350,38400,38350,70
|
|
20240228,095300,326984250,38350,38350,38400,38350,50
|
|
20240228,095200,325064550,38350,38350,38400,38300,47
|
|
20240228,095100,323262100,38400,38300,38400,38300,64
|
|
20240228,095000,320805150,38200,38300,38400,38200,99
|
|
20240228,094900,317014900,38400,38400,38400,38400,23
|
|
20240228,094800,316131700,38400,38400,38400,38400,43
|
|
20240228,094700,314480500,38400,38250,38400,38150,229
|
|
20240228,094600,305708100,38150,38400,38400,38150,75
|
|
20240228,094500,302839900,38350,38200,38350,38150,188
|
|
20240228,094400,295650050,38150,38150,38200,38150,176
|
|
20240228,094300,288933400,38200,38100,38200,38100,187
|
|
20240228,094200,281797300,38100,38100,38100,38100,4
|
|
20240228,094100,281644900,38100,38100,38100,38100,28
|
|
20240228,094000,280578100,38150,38100,38150,38100,48
|
|
20240228,093900,278746950,38100,38100,38100,38100,13
|
|
20240228,093800,278251650,38100,38050,38100,38050,33
|
|
20240228,093700,276994400,38050,38100,38100,38050,285
|
|
20240228,093600,266141550,38100,38150,38150,38100,44
|
|
20240228,093500,264464450,38150,38150,38150,38100,75
|
|
20240228,093400,261603300,38100,38100,38100,38100,35
|
|
20240228,093300,260269800,38100,38100,38100,38100,59
|
|
20240228,093200,258021900,38150,37950,38200,37950,825
|
|
20240228,093100,226587650,37950,38000,38050,37900,744
|
|
20240228,093000,198345400,38050,38000,38050,37950,92
|
|
20240228,092900,194849400,38000,38050,38050,38000,120
|
|
20240228,092800,190286950,38050,38050,38100,38000,62
|
|
20240228,092700,187926750,38050,38050,38050,38050,33
|
|
20240228,092600,186671100,38050,38050,38050,38050,41
|
|
20240228,092500,185111050,38050,38050,38050,38000,6
|
|
20240228,092400,184882900,38000,38000,38000,38000,16
|
|
20240228,092300,184274900,38000,37950,38000,37950,10
|
|
20240228,092200,183895300,37900,37900,37900,37900,35
|
|
20240228,092100,182568800,37900,38000,38000,37900,92
|
|
20240228,092000,179075700,37950,37950,38000,37950,109
|
|
20240228,091900,174939050,37900,37850,37950,37850,60
|
|
20240228,091800,172663000,37800,37800,37800,37750,115
|
|
20240228,091700,168319150,37700,37900,37900,37700,1006
|
|
20240228,091600,130243700,37900,37950,38000,37900,348
|
|
20240228,091500,117045200,37900,37900,37950,37900,476
|
|
20240228,091400,99003100,37950,37900,37950,37900,44
|
|
20240228,091300,97335000,37900,38050,38050,37900,692
|
|
20240228,091200,71045050,38100,38050,38100,38050,7
|
|
20240228,091100,70778650,38000,38000,38000,38000,1
|
|
20240228,091000,70740650,38050,38000,38100,38000,175
|
|
20240228,090900,64087300,38000,38050,38050,37950,222
|
|
20240228,090800,55642500,38100,38100,38100,38050,232
|
|
20240228,090700,46814150,38100,38050,38100,38050,16
|
|
20240228,090600,46204850,37950,38100,38100,37950,137
|
|
20240228,090500,40999400,38100,38100,38100,38100,30
|
|
20240228,090400,39856400,38100,38100,38100,37900,263
|
|
20240228,090300,29874850,38200,38200,38200,38100,88
|
|
20240228,090200,26521650,38200,38000,38200,37950,202
|
|
20240228,090100,18853000,38300,38450,38450,38300,183
|
|
20240228,090000,11819750,38450,37950,38450,37950,309
|