741 lines
39 KiB
CSV
741 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,211800,5258388000,37000,37000,37000,37000,40219
|
|
20240229,211700,5258388000,37000,37000,37000,37000,0
|
|
20240229,211600,5258388000,37000,37000,37000,37000,0
|
|
20240229,211500,5258388000,37000,37000,37000,37000,0
|
|
20240229,211400,5258388000,37000,37000,37000,37000,0
|
|
20240229,211300,5258388000,37000,37000,37000,37000,0
|
|
20240229,211200,5258388000,37000,37000,37000,37000,0
|
|
20240229,211100,5258388000,37000,37000,37000,37000,0
|
|
20240229,211000,5258388000,37000,37000,37000,37000,0
|
|
20240229,210900,5258388000,37000,37000,37000,37000,0
|
|
20240229,210800,5258388000,37000,37000,37000,37000,0
|
|
20240229,210700,5258388000,37000,37000,37000,37000,0
|
|
20240229,210600,5258388000,37000,37000,37000,37000,0
|
|
20240229,210500,5258388000,37000,37000,37000,37000,0
|
|
20240229,210400,5258388000,37000,37000,37000,37000,0
|
|
20240229,210300,5258388000,37000,37000,37000,37000,0
|
|
20240229,210200,5258388000,37000,37000,37000,37000,0
|
|
20240229,210100,5258388000,37000,37000,37000,37000,0
|
|
20240229,210000,5258388000,37000,37000,37000,37000,0
|
|
20240229,205900,5258388000,37000,37000,37000,37000,0
|
|
20240229,205800,5258388000,37000,37000,37000,37000,0
|
|
20240229,205700,5258388000,37000,37000,37000,37000,0
|
|
20240229,205600,5258388000,37000,37000,37000,37000,0
|
|
20240229,205500,5258388000,37000,37000,37000,37000,0
|
|
20240229,205400,5258388000,37000,37000,37000,37000,0
|
|
20240229,205300,5258388000,37000,37000,37000,37000,0
|
|
20240229,205200,5258388000,37000,37000,37000,37000,0
|
|
20240229,205100,5258388000,37000,37000,37000,37000,0
|
|
20240229,205000,5258388000,37000,37000,37000,37000,0
|
|
20240229,204900,5258388000,37000,37000,37000,37000,0
|
|
20240229,204800,5258388000,37000,37000,37000,37000,40219
|
|
20240229,204700,5258388000,37000,37000,37000,37000,0
|
|
20240229,204600,5258388000,37000,37000,37000,37000,0
|
|
20240229,204500,5258388000,37000,37000,37000,37000,0
|
|
20240229,204400,5258388000,37000,37000,37000,37000,0
|
|
20240229,204300,5258388000,37000,37000,37000,37000,0
|
|
20240229,204200,5258388000,37000,37000,37000,37000,0
|
|
20240229,204100,5258388000,37000,37000,37000,37000,0
|
|
20240229,204000,5258388000,37000,37000,37000,37000,0
|
|
20240229,203900,5258388000,37000,37000,37000,37000,0
|
|
20240229,203800,5258388000,37000,37000,37000,37000,0
|
|
20240229,203700,5258388000,37000,37000,37000,37000,0
|
|
20240229,203600,5258388000,37000,37000,37000,37000,0
|
|
20240229,203500,5258388000,37000,37000,37000,37000,0
|
|
20240229,203400,5258388000,37000,37000,37000,37000,0
|
|
20240229,203300,5258388000,37000,37000,37000,37000,0
|
|
20240229,203200,5258388000,37000,37000,37000,37000,0
|
|
20240229,203100,5258388000,37000,37000,37000,37000,0
|
|
20240229,203000,5258388000,37000,37000,37000,37000,0
|
|
20240229,202900,5258388000,37000,37000,37000,37000,0
|
|
20240229,202800,5258388000,37000,37000,37000,37000,0
|
|
20240229,202700,5258388000,37000,37000,37000,37000,0
|
|
20240229,202600,5258388000,37000,37000,37000,37000,0
|
|
20240229,202500,5258388000,37000,37000,37000,37000,0
|
|
20240229,202400,5258388000,37000,37000,37000,37000,0
|
|
20240229,202300,5258388000,37000,37000,37000,37000,0
|
|
20240229,202200,5258388000,37000,37000,37000,37000,0
|
|
20240229,202100,5258388000,37000,37000,37000,37000,0
|
|
20240229,202000,5258388000,37000,37000,37000,37000,0
|
|
20240229,201900,5258388000,37000,37000,37000,37000,0
|
|
20240229,201800,5258388000,37000,37000,37000,37000,40219
|
|
20240229,201700,5258388000,37000,37000,37000,37000,0
|
|
20240229,201600,5258388000,37000,37000,37000,37000,0
|
|
20240229,201500,5258388000,37000,37000,37000,37000,0
|
|
20240229,201400,5258388000,37000,37000,37000,37000,0
|
|
20240229,201300,5258388000,37000,37000,37000,37000,0
|
|
20240229,201200,5258388000,37000,37000,37000,37000,0
|
|
20240229,201100,5258388000,37000,37000,37000,37000,0
|
|
20240229,201000,5258388000,37000,37000,37000,37000,0
|
|
20240229,200900,5258388000,37000,37000,37000,37000,0
|
|
20240229,200800,5258388000,37000,37000,37000,37000,0
|
|
20240229,200700,5258388000,37000,37000,37000,37000,0
|
|
20240229,200600,5258388000,37000,37000,37000,37000,0
|
|
20240229,200500,5258388000,37000,37000,37000,37000,0
|
|
20240229,200400,5258388000,37000,37000,37000,37000,0
|
|
20240229,200300,5258388000,37000,37000,37000,37000,0
|
|
20240229,200200,5258388000,37000,37000,37000,37000,0
|
|
20240229,200100,5258388000,37000,37000,37000,37000,0
|
|
20240229,200000,5258388000,37000,37000,37000,37000,0
|
|
20240229,195900,5258388000,37000,37000,37000,37000,0
|
|
20240229,195800,5258388000,37000,37000,37000,37000,0
|
|
20240229,195700,5258388000,37000,37000,37000,37000,0
|
|
20240229,195600,5258388000,37000,37000,37000,37000,0
|
|
20240229,195500,5258388000,37000,37000,37000,37000,0
|
|
20240229,195400,5258388000,37000,37000,37000,37000,0
|
|
20240229,195300,5258388000,37000,37000,37000,37000,0
|
|
20240229,195200,5258388000,37000,37000,37000,37000,0
|
|
20240229,195100,5258388000,37000,37000,37000,37000,0
|
|
20240229,195000,5258388000,37000,37000,37000,37000,0
|
|
20240229,194900,5258388000,37000,37000,37000,37000,0
|
|
20240229,194800,5258388000,37000,37000,37000,37000,40219
|
|
20240229,194700,5258388000,37000,37000,37000,37000,0
|
|
20240229,194600,5258388000,37000,37000,37000,37000,0
|
|
20240229,194500,5258388000,37000,37000,37000,37000,0
|
|
20240229,194400,5258388000,37000,37000,37000,37000,0
|
|
20240229,194300,5258388000,37000,37000,37000,37000,0
|
|
20240229,194200,5258388000,37000,37000,37000,37000,0
|
|
20240229,194100,5258388000,37000,37000,37000,37000,0
|
|
20240229,194000,5258388000,37000,37000,37000,37000,0
|
|
20240229,193900,5258388000,37000,37000,37000,37000,0
|
|
20240229,193800,5258388000,37000,37000,37000,37000,0
|
|
20240229,193700,5258388000,37000,37000,37000,37000,0
|
|
20240229,193600,5258388000,37000,37000,37000,37000,0
|
|
20240229,193500,5258388000,37000,37000,37000,37000,0
|
|
20240229,193400,5258388000,37000,37000,37000,37000,0
|
|
20240229,193300,5258388000,37000,37000,37000,37000,0
|
|
20240229,193200,5258388000,37000,37000,37000,37000,0
|
|
20240229,193100,5258388000,37000,37000,37000,37000,0
|
|
20240229,193000,5258388000,37000,37000,37000,37000,0
|
|
20240229,192900,5258388000,37000,37000,37000,37000,0
|
|
20240229,192800,5258388000,37000,37000,37000,37000,0
|
|
20240229,192700,5258388000,37000,37000,37000,37000,0
|
|
20240229,192600,5258388000,37000,37000,37000,37000,0
|
|
20240229,192500,5258388000,37000,37000,37000,37000,0
|
|
20240229,192400,5258388000,37000,37000,37000,37000,0
|
|
20240229,192300,5258388000,37000,37000,37000,37000,0
|
|
20240229,192200,5258388000,37000,37000,37000,37000,0
|
|
20240229,192100,5258388000,37000,37000,37000,37000,0
|
|
20240229,192000,5258388000,37000,37000,37000,37000,0
|
|
20240229,191900,5258388000,37000,37000,37000,37000,0
|
|
20240229,191800,5258388000,37000,37000,37000,37000,40219
|
|
20240229,191700,5258388000,37000,37000,37000,37000,0
|
|
20240229,191600,5258388000,37000,37000,37000,37000,0
|
|
20240229,191500,5258388000,37000,37000,37000,37000,0
|
|
20240229,191400,5258388000,37000,37000,37000,37000,0
|
|
20240229,191300,5258388000,37000,37000,37000,37000,0
|
|
20240229,191200,5258388000,37000,37000,37000,37000,0
|
|
20240229,191100,5258388000,37000,37000,37000,37000,0
|
|
20240229,191000,5258388000,37000,37000,37000,37000,0
|
|
20240229,190900,5258388000,37000,37000,37000,37000,0
|
|
20240229,190800,5258388000,37000,37000,37000,37000,0
|
|
20240229,190700,5258388000,37000,37000,37000,37000,0
|
|
20240229,190600,5258388000,37000,37000,37000,37000,0
|
|
20240229,190500,5258388000,37000,37000,37000,37000,0
|
|
20240229,190400,5258388000,37000,37000,37000,37000,0
|
|
20240229,190300,5258388000,37000,37000,37000,37000,0
|
|
20240229,190200,5258388000,37000,37000,37000,37000,0
|
|
20240229,190100,5258388000,37000,37000,37000,37000,0
|
|
20240229,190000,5258388000,37000,37000,37000,37000,0
|
|
20240229,185900,5258388000,37000,37000,37000,37000,0
|
|
20240229,185800,5258388000,37000,37000,37000,37000,0
|
|
20240229,185700,5258388000,37000,37000,37000,37000,0
|
|
20240229,185600,5258388000,37000,37000,37000,37000,0
|
|
20240229,185500,5258388000,37000,37000,37000,37000,0
|
|
20240229,185400,5258388000,37000,37000,37000,37000,0
|
|
20240229,185300,5258388000,37000,37000,37000,37000,0
|
|
20240229,185200,5258388000,37000,37000,37000,37000,0
|
|
20240229,185100,5258388000,37000,37000,37000,37000,0
|
|
20240229,185000,5258388000,37000,37000,37000,37000,0
|
|
20240229,184900,5258388000,37000,37000,37000,37000,0
|
|
20240229,184800,5258388000,37000,37000,37000,37000,40219
|
|
20240229,184700,5258388000,37000,37000,37000,37000,0
|
|
20240229,184600,5258388000,37000,37000,37000,37000,0
|
|
20240229,184500,5258388000,37000,37000,37000,37000,0
|
|
20240229,184400,5258388000,37000,37000,37000,37000,0
|
|
20240229,184300,5258388000,37000,37000,37000,37000,0
|
|
20240229,184200,5258388000,37000,37000,37000,37000,0
|
|
20240229,184100,5258388000,37000,37000,37000,37000,0
|
|
20240229,184000,5258388000,37000,37000,37000,37000,0
|
|
20240229,183900,5258388000,37000,37000,37000,37000,0
|
|
20240229,183800,5258388000,37000,37000,37000,37000,0
|
|
20240229,183700,5258388000,37000,37000,37000,37000,0
|
|
20240229,183600,5258388000,37000,37000,37000,37000,0
|
|
20240229,183500,5258388000,37000,37000,37000,37000,0
|
|
20240229,183400,5258388000,37000,37000,37000,37000,0
|
|
20240229,183300,5258388000,37000,37000,37000,37000,0
|
|
20240229,183200,5258388000,37000,37000,37000,37000,0
|
|
20240229,183100,5258388000,37000,37000,37000,37000,0
|
|
20240229,183000,5258388000,37000,37000,37000,37000,0
|
|
20240229,182900,5258388000,37000,37000,37000,37000,0
|
|
20240229,182800,5258388000,37000,37000,37000,37000,0
|
|
20240229,182700,5258388000,37000,37000,37000,37000,0
|
|
20240229,182600,5258388000,37000,37000,37000,37000,0
|
|
20240229,182500,5258388000,37000,37000,37000,37000,0
|
|
20240229,182400,5258388000,37000,37000,37000,37000,0
|
|
20240229,182300,5258388000,37000,37000,37000,37000,0
|
|
20240229,182200,5258388000,37000,37000,37000,37000,0
|
|
20240229,182100,5258388000,37000,37000,37000,37000,0
|
|
20240229,182000,5258388000,37000,37000,37000,37000,0
|
|
20240229,181900,5258388000,37000,37000,37000,37000,0
|
|
20240229,181800,5258388000,37000,37000,37000,37000,40219
|
|
20240229,181700,5258388000,37000,37000,37000,37000,0
|
|
20240229,181600,5258388000,37000,37000,37000,37000,0
|
|
20240229,181500,5258388000,37000,37000,37000,37000,0
|
|
20240229,181400,5258388000,37000,37000,37000,37000,0
|
|
20240229,181300,5258388000,37000,37000,37000,37000,0
|
|
20240229,181200,5258388000,37000,37000,37000,37000,0
|
|
20240229,181100,5258388000,37000,37000,37000,37000,0
|
|
20240229,181000,5258388000,37000,37000,37000,37000,0
|
|
20240229,180900,5258388000,37000,37000,37000,37000,0
|
|
20240229,180800,5258388000,37000,37000,37000,37000,0
|
|
20240229,180700,5258388000,37000,37000,37000,37000,0
|
|
20240229,180600,5258388000,37000,37000,37000,37000,0
|
|
20240229,180500,5258388000,37000,37000,37000,37000,0
|
|
20240229,180400,5258388000,37000,37000,37000,37000,0
|
|
20240229,180300,5258388000,37000,37000,37000,37000,0
|
|
20240229,180200,5258388000,37000,37000,37000,37000,0
|
|
20240229,180100,5258388000,37000,37000,37000,37000,0
|
|
20240229,180000,5258388000,37000,37000,37000,37000,0
|
|
20240229,175900,5258388000,37000,37000,37000,37000,0
|
|
20240229,175800,5258388000,37000,37000,37000,37000,0
|
|
20240229,175700,5258388000,37000,37000,37000,37000,0
|
|
20240229,175600,5258388000,37000,37000,37000,37000,0
|
|
20240229,175500,5258388000,37000,37000,37000,37000,0
|
|
20240229,175400,5258388000,37000,37000,37000,37000,0
|
|
20240229,175300,5258388000,37000,37000,37000,37000,0
|
|
20240229,175200,5258388000,37000,37000,37000,37000,0
|
|
20240229,175100,5258388000,37000,37000,37000,37000,0
|
|
20240229,175000,5258388000,37000,37000,37000,37000,0
|
|
20240229,174900,5258388000,37000,37000,37000,37000,0
|
|
20240229,174800,5258388000,37000,37000,37000,37000,40219
|
|
20240229,174700,5258388000,37000,37000,37000,37000,0
|
|
20240229,174600,5258388000,37000,37000,37000,37000,0
|
|
20240229,174500,5258388000,37000,37000,37000,37000,0
|
|
20240229,174400,5258388000,37000,37000,37000,37000,0
|
|
20240229,174300,5258388000,37000,37000,37000,37000,0
|
|
20240229,174200,5258388000,37000,37000,37000,37000,0
|
|
20240229,174100,5258388000,37000,37000,37000,37000,0
|
|
20240229,174000,5258388000,37000,37000,37000,37000,0
|
|
20240229,173900,5258388000,37000,37000,37000,37000,0
|
|
20240229,173800,5258388000,37000,37000,37000,37000,0
|
|
20240229,173700,5258388000,37000,37000,37000,37000,0
|
|
20240229,173600,5258388000,37000,37000,37000,37000,0
|
|
20240229,173500,5258388000,37000,37000,37000,37000,0
|
|
20240229,173400,5258388000,37000,37000,37000,37000,0
|
|
20240229,173300,5258388000,37000,37000,37000,37000,0
|
|
20240229,173200,5258388000,37000,37000,37000,37000,0
|
|
20240229,173100,5258388000,37000,37000,37000,37000,0
|
|
20240229,173000,5258388000,37000,37000,37000,37000,0
|
|
20240229,172900,5258388000,37000,37000,37000,37000,0
|
|
20240229,172800,5258388000,37000,37000,37000,37000,0
|
|
20240229,172700,5258388000,37000,37000,37000,37000,0
|
|
20240229,172600,5258388000,37000,37000,37000,37000,0
|
|
20240229,172500,5258388000,37000,37000,37000,37000,0
|
|
20240229,172400,5258388000,37000,37000,37000,37000,0
|
|
20240229,172300,5258388000,37000,37000,37000,37000,0
|
|
20240229,172200,5258388000,37000,37000,37000,37000,0
|
|
20240229,172100,5258388000,37000,37000,37000,37000,0
|
|
20240229,172000,5258388000,37000,37000,37000,37000,0
|
|
20240229,171900,5258388000,37000,37000,37000,37000,0
|
|
20240229,171800,5258388000,37000,37000,37000,37000,40219
|
|
20240229,171700,5258388000,37000,37000,37000,37000,0
|
|
20240229,171600,5258388000,37000,37000,37000,37000,0
|
|
20240229,171500,5258388000,37000,37000,37000,37000,0
|
|
20240229,171400,5258388000,37000,37000,37000,37000,0
|
|
20240229,171300,5258388000,37000,37000,37000,37000,0
|
|
20240229,171200,5258388000,37000,37000,37000,37000,0
|
|
20240229,171100,5258388000,37000,37000,37000,37000,0
|
|
20240229,171000,5258388000,37000,37000,37000,37000,0
|
|
20240229,170900,5258388000,37000,37000,37000,37000,0
|
|
20240229,170800,5258388000,37000,37000,37000,37000,0
|
|
20240229,170700,5258388000,37000,37000,37000,37000,0
|
|
20240229,170600,5258388000,37000,37000,37000,37000,0
|
|
20240229,170500,5258388000,37000,37000,37000,37000,0
|
|
20240229,170400,5258388000,37000,37000,37000,37000,0
|
|
20240229,170300,5258388000,37000,37000,37000,37000,0
|
|
20240229,170200,5258388000,37000,37000,37000,37000,0
|
|
20240229,170100,5258388000,37000,37000,37000,37000,0
|
|
20240229,170000,5258388000,37000,37000,37000,37000,0
|
|
20240229,165900,5258388000,37000,37000,37000,37000,0
|
|
20240229,165800,5258388000,37000,37000,37000,37000,0
|
|
20240229,165700,5258388000,37000,37000,37000,37000,0
|
|
20240229,165600,5258388000,37000,37000,37000,37000,0
|
|
20240229,165500,5258388000,37000,37000,37000,37000,0
|
|
20240229,165400,5258388000,37000,37000,37000,37000,0
|
|
20240229,165300,5258388000,37000,37000,37000,37000,0
|
|
20240229,165200,5258388000,37000,37000,37000,37000,0
|
|
20240229,165100,5258388000,37000,37000,37000,37000,0
|
|
20240229,165000,5258388000,37000,37000,37000,37000,0
|
|
20240229,164900,5258388000,37000,37000,37000,37000,0
|
|
20240229,164800,5258388000,37000,37000,37000,37000,40219
|
|
20240229,164700,5258388000,37000,37000,37000,37000,0
|
|
20240229,164600,5258388000,37000,37000,37000,37000,0
|
|
20240229,164500,5258388000,37000,37000,37000,37000,0
|
|
20240229,164400,5258388000,37000,37000,37000,37000,0
|
|
20240229,164300,5258388000,37000,37000,37000,37000,0
|
|
20240229,164200,5258388000,37000,37000,37000,37000,0
|
|
20240229,164100,5258388000,37000,37000,37000,37000,0
|
|
20240229,164000,5258388000,37000,37000,37000,37000,0
|
|
20240229,163900,5258388000,37000,37000,37000,37000,0
|
|
20240229,163800,5258388000,37000,37000,37000,37000,0
|
|
20240229,163700,5258388000,37000,37000,37000,37000,0
|
|
20240229,163600,5258388000,37000,37000,37000,37000,0
|
|
20240229,163500,5258388000,37000,37000,37000,37000,0
|
|
20240229,163400,5258388000,37000,37000,37000,37000,0
|
|
20240229,163300,5258388000,37000,37000,37000,37000,0
|
|
20240229,163200,5258388000,37000,37000,37000,37000,0
|
|
20240229,163100,5258388000,37000,37000,37000,37000,0
|
|
20240229,163000,5258388000,37000,37000,37000,37000,0
|
|
20240229,162900,5258388000,37000,37000,37000,37000,0
|
|
20240229,162800,5258388000,37000,37000,37000,37000,0
|
|
20240229,162700,5258388000,37000,37000,37000,37000,0
|
|
20240229,162600,5258388000,37000,37000,37000,37000,0
|
|
20240229,162500,5258388000,37000,37000,37000,37000,0
|
|
20240229,162400,5258388000,37000,37000,37000,37000,0
|
|
20240229,162300,5258388000,37000,37000,37000,37000,0
|
|
20240229,162200,5258388000,37000,37000,37000,37000,0
|
|
20240229,162100,5258388000,37000,37000,37000,37000,0
|
|
20240229,162000,5258388000,37000,37000,37000,37000,0
|
|
20240229,161900,5258388000,37000,37000,37000,37000,0
|
|
20240229,161800,5258388000,37000,37000,37000,37000,40219
|
|
20240229,161700,5258388000,37000,37000,37000,37000,0
|
|
20240229,161600,5258388000,37000,37000,37000,37000,0
|
|
20240229,161500,5258388000,37000,37000,37000,37000,0
|
|
20240229,161400,5258388000,37000,37000,37000,37000,0
|
|
20240229,161300,5258388000,37000,37000,37000,37000,0
|
|
20240229,161200,5258388000,37000,37000,37000,37000,0
|
|
20240229,161100,5258388000,37000,37000,37000,37000,0
|
|
20240229,161000,5258388000,37000,37000,37000,37000,0
|
|
20240229,160900,5258388000,37000,37000,37000,37000,0
|
|
20240229,160800,5258388000,37000,37000,37000,37000,0
|
|
20240229,160700,5258388000,37000,37000,37000,37000,0
|
|
20240229,160600,5258388000,37000,37000,37000,37000,0
|
|
20240229,160500,5258388000,37000,37000,37000,37000,0
|
|
20240229,160400,5258388000,37000,37000,37000,37000,0
|
|
20240229,160300,5258388000,37000,37000,37000,37000,0
|
|
20240229,160200,5258388000,37000,37000,37000,37000,0
|
|
20240229,160100,5258388000,37000,37000,37000,37000,0
|
|
20240229,160000,5258388000,37000,37000,37000,37000,0
|
|
20240229,155900,5258388000,37000,37000,37000,37000,0
|
|
20240229,155800,5258388000,37000,37000,37000,37000,0
|
|
20240229,155700,5258388000,37000,37000,37000,37000,0
|
|
20240229,155600,5258388000,37000,37000,37000,37000,0
|
|
20240229,155500,5258388000,37000,37000,37000,37000,0
|
|
20240229,155400,5258388000,37000,37000,37000,37000,0
|
|
20240229,155300,5258388000,37000,37000,37000,37000,0
|
|
20240229,155200,5258388000,37000,37000,37000,37000,0
|
|
20240229,155100,5258388000,37000,37000,37000,37000,0
|
|
20240229,155000,5258388000,37000,37000,37000,37000,0
|
|
20240229,154900,5258388000,37000,37000,37000,37000,0
|
|
20240229,154800,5258388000,37000,37000,37000,37000,40219
|
|
20240229,154700,5258388000,37000,37000,37000,37000,0
|
|
20240229,154600,5258388000,37000,37000,37000,37000,0
|
|
20240229,154500,5258388000,37000,37000,37000,37000,0
|
|
20240229,154400,5258388000,37000,37000,37000,37000,0
|
|
20240229,154300,5258388000,37000,37000,37000,37000,0
|
|
20240229,154200,5258388000,37000,37000,37000,37000,0
|
|
20240229,154100,5258388000,37000,37000,37000,37000,0
|
|
20240229,154000,5258388000,37000,37000,37000,37000,0
|
|
20240229,153900,5258388000,37000,37000,37000,37000,0
|
|
20240229,153800,5258388000,37000,37000,37000,37000,0
|
|
20240229,153700,5258388000,37000,37000,37000,37000,0
|
|
20240229,153600,5258388000,37000,37000,37000,37000,0
|
|
20240229,153500,5258388000,37000,37000,37000,37000,0
|
|
20240229,153400,5258388000,37000,37000,37000,37000,0
|
|
20240229,153300,5258388000,37000,37000,37000,37000,0
|
|
20240229,153200,5258388000,37000,37000,37000,37000,0
|
|
20240229,153100,5258388000,37000,37000,37000,37000,0
|
|
20240229,153000,5258388000,37000,37000,37000,37000,40219
|
|
20240229,152900,3770285000,37200,37200,37200,37200,0
|
|
20240229,152800,3770285000,37200,37200,37200,37200,0
|
|
20240229,152700,3770285000,37200,37200,37200,37200,0
|
|
20240229,152600,3770285000,37200,37200,37200,37200,0
|
|
20240229,152500,3770285000,37200,37200,37200,37200,0
|
|
20240229,152400,3770285000,37200,37200,37200,37200,0
|
|
20240229,152300,3770285000,37200,37200,37200,37200,0
|
|
20240229,152200,3770285000,37200,37200,37200,37200,0
|
|
20240229,152100,3770285000,37200,37200,37200,37200,0
|
|
20240229,152000,3770285000,37200,37200,37200,37200,0
|
|
20240229,151900,3770285000,37200,37200,37200,37150,2399
|
|
20240229,151800,3681126600,37200,37150,37250,37150,1804
|
|
20240229,151700,3614018750,37200,37150,37250,37100,1135
|
|
20240229,151600,3571808150,37150,37300,37300,37150,2059
|
|
20240229,151500,3495253950,37300,37250,37300,37200,832
|
|
20240229,151400,3464281350,37250,37350,37350,37150,5182
|
|
20240229,151300,3271327800,37350,37350,37350,37250,1841
|
|
20240229,151200,3202656850,37350,37400,37400,37300,1192
|
|
20240229,151100,3158147900,37400,37400,37400,37350,338
|
|
20240229,151000,3145519200,37350,37450,37450,37350,1270
|
|
20240229,150900,3098021250,37450,37500,37500,37400,209
|
|
20240229,150800,3090195700,37500,37450,37500,37400,366
|
|
20240229,150700,3076489000,37450,37400,37450,37400,397
|
|
20240229,150600,3061628850,37450,37500,37500,37400,274
|
|
20240229,150500,3051370950,37500,37400,37500,37350,408
|
|
20240229,150400,3036114250,37400,37350,37400,37350,212
|
|
20240229,150300,3028192100,37400,37350,37400,37350,400
|
|
20240229,150200,3013249250,37300,37350,37400,37300,285
|
|
20240229,150100,3002605200,37350,37450,37500,37350,809
|
|
20240229,150000,2972339650,37500,37500,37500,37450,156
|
|
20240229,145900,2966492500,37500,37450,37500,37450,318
|
|
20240229,145800,2954573900,37450,37350,37500,37350,590
|
|
20240229,145700,2932495700,37350,37350,37350,37300,241
|
|
20240229,145600,2923494950,37300,37250,37450,37250,1562
|
|
20240229,145500,2865137500,37250,37350,37450,37250,4048
|
|
20240229,145400,2714162650,37350,37400,37450,37350,785
|
|
20240229,145300,2684807900,37400,37400,37450,37400,193
|
|
20240229,145200,2677587650,37450,37450,37450,37400,294
|
|
20240229,145100,2666587300,37450,37400,37450,37400,207
|
|
20240229,145000,2658843250,37450,37450,37450,37350,1004
|
|
20240229,144900,2621275900,37400,37450,37450,37400,259
|
|
20240229,144800,2611586500,37450,37450,37450,37400,305
|
|
20240229,144700,2600169750,37450,37450,37450,37400,136
|
|
20240229,144600,2595080500,37450,37400,37450,37400,619
|
|
20240229,144500,2571927600,37400,37400,37450,37400,158
|
|
20240229,144400,2566016050,37400,37400,37450,37400,146
|
|
20240229,144300,2560554950,37400,37450,37500,37400,298
|
|
20240229,144200,2549397100,37450,37450,37500,37450,138
|
|
20240229,144100,2544227650,37450,37300,37500,37300,599
|
|
20240229,144000,2521843800,37350,37500,37500,37300,2815
|
|
20240229,143900,2416543300,37450,37550,37550,37450,2005
|
|
20240229,143800,2341359300,37550,37550,37600,37500,342
|
|
20240229,143700,2328515500,37550,37550,37600,37550,271
|
|
20240229,143600,2318337300,37550,37600,37600,37550,177
|
|
20240229,143500,2311687650,37600,37550,37600,37550,269
|
|
20240229,143400,2301583650,37600,37550,37600,37550,91
|
|
20240229,143300,2298165800,37550,37600,37650,37550,544
|
|
20240229,143200,2277712400,37650,37700,37700,37600,168
|
|
20240229,143100,2271385250,37650,37650,37700,37650,83
|
|
20240229,143000,2268258200,37650,37650,37700,37650,45
|
|
20240229,142900,2266562400,37700,37650,37750,37650,80
|
|
20240229,142800,2263546300,37600,37600,37700,37550,200
|
|
20240229,142700,2256025550,37600,37550,37600,37550,80
|
|
20240229,142600,2253018700,37550,37550,37600,37550,81
|
|
20240229,142500,2249974750,37600,37600,37700,37550,597
|
|
20240229,142400,2227526400,37600,37550,37600,37550,66
|
|
20240229,142300,2225046050,37600,37600,37600,37550,172
|
|
20240229,142200,2218579700,37550,37600,37600,37550,68
|
|
20240229,142100,2216024050,37600,37700,37700,37500,3105
|
|
20240229,142000,2099226950,37650,37700,37700,37650,71
|
|
20240229,141900,2096551400,37650,37700,37700,37650,85
|
|
20240229,141800,2093348300,37650,37650,37700,37650,299
|
|
20240229,141700,2082079450,37650,37650,37650,37600,85
|
|
20240229,141600,2078879750,37650,37650,37650,37600,73
|
|
20240229,141500,2076132650,37650,37650,37650,37600,68
|
|
20240229,141400,2073573750,37600,37650,37700,37600,68
|
|
20240229,141300,2071014400,37700,37650,37700,37650,61
|
|
20240229,141200,2068715250,37700,37650,37700,37600,99
|
|
20240229,141100,2064989200,37600,37650,37650,37600,46
|
|
20240229,141000,2063258950,37600,37600,37650,37600,73
|
|
20240229,140900,2060512750,37650,37550,37650,37550,168
|
|
20240229,140800,2054195100,37600,37550,37600,37550,137
|
|
20240229,140700,2049047100,37550,37550,37600,37550,84
|
|
20240229,140600,2045891200,37550,37550,37600,37500,400
|
|
20240229,140500,2030870900,37550,37600,37650,37550,183
|
|
20240229,140400,2023990000,37550,37550,37650,37550,189
|
|
20240229,140300,2016885050,37550,37600,37650,37550,121
|
|
20240229,140200,2012335250,37600,37600,37650,37550,163
|
|
20240229,140100,2006209800,37550,37550,37600,37550,63
|
|
20240229,140000,2003842700,37600,37550,37600,37500,174
|
|
20240229,135900,1997309150,37500,37500,37550,37500,35
|
|
20240229,135800,1995996000,37550,37500,37550,37500,148
|
|
20240229,135700,1990440900,37500,37500,37550,37500,198
|
|
20240229,135600,1983015800,37500,37450,37500,37450,133
|
|
20240229,135500,1978030950,37500,37500,37500,37450,915
|
|
20240229,135400,1943726050,37500,37550,37550,37500,148
|
|
20240229,135300,1938170450,37500,37500,37550,37500,359
|
|
20240229,135200,1924696350,37500,37550,37600,37500,700
|
|
20240229,135100,1898426800,37550,37600,37600,37550,4169
|
|
20240229,135000,1741741200,37650,37650,37700,37600,236
|
|
20240229,134900,1732856800,37650,37650,37650,37650,155
|
|
20240229,134800,1727021050,37650,37650,37650,37650,43
|
|
20240229,134700,1725402100,37700,37650,37700,37650,223
|
|
20240229,134600,1717006050,37700,37650,37700,37650,115
|
|
20240229,134500,1712676250,37650,37600,37650,37600,292
|
|
20240229,134400,1701682550,37600,37600,37650,37600,247
|
|
20240229,134300,1692386800,37600,37600,37650,37600,82
|
|
20240229,134200,1689302000,37650,37700,37700,37600,2719
|
|
20240229,134100,1586864500,37700,37700,37750,37700,59
|
|
20240229,134000,1584639800,37700,37750,37750,37700,85
|
|
20240229,133900,1581434200,37750,37750,37750,37700,68
|
|
20240229,133800,1578869050,37750,37800,37850,37700,2168
|
|
20240229,133700,1496998100,37800,37850,37850,37800,91
|
|
20240229,133600,1493557750,37800,37800,37850,37800,80
|
|
20240229,133500,1490533700,37850,37800,37850,37800,37
|
|
20240229,133400,1489135000,37800,37800,37800,37800,50
|
|
20240229,133300,1487245000,37800,37800,37800,37800,31
|
|
20240229,133200,1486073200,37800,37800,37850,37800,90
|
|
20240229,133100,1482669250,37800,37850,37850,37800,575
|
|
20240229,133000,1460933050,37800,37800,37850,37800,141
|
|
20240229,132900,1455602450,37800,37800,37800,37800,30
|
|
20240229,132800,1454468450,37800,37800,37800,37800,35
|
|
20240229,132700,1453145450,37800,37850,37850,37800,2405
|
|
20240229,132600,1362122850,37850,37900,37900,37850,58
|
|
20240229,132500,1359927500,37850,37850,37900,37850,35
|
|
20240229,132400,1358602650,37900,37900,37900,37850,13
|
|
20240229,132300,1358110500,37850,37850,37900,37850,269
|
|
20240229,132200,1347928750,37850,37900,37900,37850,24
|
|
20240229,132100,1347020150,37900,37900,37900,37850,52
|
|
20240229,132000,1345049500,37900,37850,37900,37850,164
|
|
20240229,131900,1338841850,37850,37850,37900,37850,6
|
|
20240229,131800,1338614650,37900,37950,37950,37900,1720
|
|
20240229,131700,1273394100,37950,37950,37950,37950,30
|
|
20240229,131600,1272255600,38000,37950,38000,37950,6
|
|
20240229,131500,1272027850,38000,37950,38000,37950,9
|
|
20240229,131400,1271686250,38000,38000,38050,38000,95
|
|
20240229,131300,1268076200,38050,38000,38050,37950,99
|
|
20240229,131200,1264314300,38000,37950,38000,37950,76
|
|
20240229,131100,1261426500,38000,37950,38000,37950,54
|
|
20240229,131000,1259374900,38000,37950,38000,37950,71
|
|
20240229,130900,1256676950,37950,37950,38000,37950,230
|
|
20240229,130800,1247947500,37900,37950,37950,37900,46
|
|
20240229,130700,1246203600,37950,37900,37950,37900,7
|
|
20240229,130600,1245938150,37900,37950,37950,37900,959
|
|
20240229,130500,1209544250,37950,38000,38000,37950,18
|
|
20240229,130400,1208860450,37950,37950,38000,37950,10
|
|
20240229,130300,1208480850,37950,37950,37950,37950,3
|
|
20240229,130200,1208367000,38000,37950,38000,37950,176
|
|
20240229,130100,1201687250,37950,37950,38000,37950,39
|
|
20240229,130000,1200207150,37950,37950,37950,37950,3
|
|
20240229,125900,1200093300,37950,37950,38000,37950,10
|
|
20240229,125800,1199713700,37950,37950,37950,37950,52
|
|
20240229,125700,1197740300,37950,37950,37950,37950,205
|
|
20240229,125600,1189960550,37950,37950,37950,37950,0
|
|
20240229,125500,1189960550,37950,37950,37950,37950,1
|
|
20240229,125400,1189922600,37950,38000,38000,37950,12
|
|
20240229,125300,1189466900,38000,38000,38000,38000,10
|
|
20240229,125200,1189086900,38000,37950,38000,37950,15
|
|
20240229,125100,1188517150,38000,38000,38000,38000,52
|
|
20240229,125000,1186541150,38000,38000,38000,38000,80
|
|
20240229,124900,1183501150,37950,37950,38000,37950,181
|
|
20240229,124800,1176631700,37950,37950,37950,37950,206
|
|
20240229,124700,1168814000,37950,37950,37950,37900,391
|
|
20240229,124600,1153976350,37950,37950,37950,37950,2
|
|
20240229,124500,1153900450,37900,37950,37950,37900,5
|
|
20240229,124400,1153710900,37900,37900,37900,37900,1
|
|
20240229,124300,1153673000,37950,37900,37950,37900,225
|
|
20240229,124200,1145134950,37900,37950,37950,37900,60
|
|
20240229,124100,1142858200,37950,37950,37950,37950,0
|
|
20240229,124000,1142858200,37950,37950,37950,37900,141
|
|
20240229,123900,1137511200,38000,37950,38000,37950,123
|
|
20240229,123800,1132843300,37950,37950,37950,37900,15
|
|
20240229,123700,1132274300,37950,37950,37950,37950,15
|
|
20240229,123600,1131705050,37950,37950,37950,37950,30
|
|
20240229,123500,1130566550,37900,37900,37900,37900,5
|
|
20240229,123400,1130377050,37900,37900,37900,37900,0
|
|
20240229,123300,1130377050,37900,37900,37900,37900,22
|
|
20240229,123200,1129543250,37900,37900,37900,37900,9
|
|
20240229,123100,1129202150,37900,37800,37900,37800,465
|
|
20240229,123000,1111601850,37850,37800,37850,37800,8
|
|
20240229,122900,1111299300,37800,37850,37850,37800,35
|
|
20240229,122800,1109976000,37800,37850,37850,37800,37
|
|
20240229,122700,1108577300,37850,37850,37850,37800,416
|
|
20240229,122600,1092849800,37850,37900,37900,37850,347
|
|
20240229,122500,1079714800,37900,37900,37900,37900,669
|
|
20240229,122400,1054359700,37900,37900,37950,37900,226
|
|
20240229,122300,1045794250,37900,37900,37900,37900,100
|
|
20240229,122200,1042004250,37900,37900,37900,37900,2
|
|
20240229,122100,1041928450,37900,37950,37950,37900,265
|
|
20240229,122000,1031883800,37950,38000,38000,37950,1414
|
|
20240229,121900,978164850,38000,38000,38000,38000,5
|
|
20240229,121800,977974850,38050,38050,38050,38050,8
|
|
20240229,121700,977670450,38000,38000,38050,38000,33
|
|
20240229,121600,976416300,38050,38000,38050,38000,19
|
|
20240229,121500,975693950,38000,38000,38000,38000,0
|
|
20240229,121400,975693950,38000,38050,38050,38000,16
|
|
20240229,121300,975085400,38050,38050,38050,38000,76
|
|
20240229,121200,972194750,38050,38050,38050,38000,25
|
|
20240229,121100,971243850,38050,38050,38050,38050,30
|
|
20240229,121000,970102350,38000,38000,38050,38000,59
|
|
20240229,120900,967858000,38050,38050,38050,38000,33
|
|
20240229,120800,966603450,38050,38100,38100,38050,79
|
|
20240229,120700,963595450,38100,38100,38150,38050,1536
|
|
20240229,120600,905132800,38100,38100,38100,38100,2
|
|
20240229,120500,905056600,38150,38100,38150,38100,27
|
|
20240229,120400,904027850,38100,38100,38100,38100,14
|
|
20240229,120300,903494450,38100,38100,38100,38100,0
|
|
20240229,120200,903494450,38100,38100,38100,38100,4
|
|
20240229,120100,903342050,38150,38100,38150,38100,6
|
|
20240229,120000,903113200,38100,38100,38100,38100,5
|
|
20240229,115900,902922700,38100,38100,38100,38100,50
|
|
20240229,115800,901017700,38050,38050,38050,38050,5
|
|
20240229,115700,900827450,38150,38100,38150,38050,300
|
|
20240229,115600,889395250,38100,38050,38100,38050,27
|
|
20240229,115500,888367850,38050,38100,38100,38050,789
|
|
20240229,115400,858307200,38150,38150,38150,38150,2
|
|
20240229,115300,858230900,38150,38150,38150,38100,14
|
|
20240229,115200,857697350,38150,38150,38150,38150,5
|
|
20240229,115100,857506600,38150,38150,38150,38150,26
|
|
20240229,115000,856514700,38100,38150,38150,38100,24
|
|
20240229,114900,855600250,38150,38100,38150,38100,7
|
|
20240229,114800,855333500,38100,38100,38100,38100,0
|
|
20240229,114700,855333500,38100,38150,38150,38100,28
|
|
20240229,114600,854266650,38100,38100,38100,38100,280
|
|
20240229,114500,843598650,38150,38100,38150,38100,2
|
|
20240229,114400,843522400,38100,38100,38100,38100,2
|
|
20240229,114300,843446200,38100,38150,38150,38100,31
|
|
20240229,114200,842264950,38150,38150,38150,38150,626
|
|
20240229,114100,818383050,38200,38200,38200,38200,0
|
|
20240229,114000,818383050,38200,38150,38200,38150,2
|
|
20240229,113900,818306700,38150,38150,38150,38150,100
|
|
20240229,113800,814491700,38200,38150,38200,38150,2
|
|
20240229,113700,814415350,38200,38200,38200,38200,1
|
|
20240229,113600,814377150,38200,38200,38200,38200,130
|
|
20240229,113500,809411150,38200,38250,38250,38200,16
|
|
20240229,113400,808799750,38250,38300,38300,38250,4
|
|
20240229,113300,808646700,38300,38300,38300,38300,1
|
|
20240229,113200,808608400,38350,38350,38350,38350,0
|
|
20240229,113100,808608400,38350,38350,38350,38350,91
|
|
20240229,113000,805118550,38350,38350,38350,38350,2
|
|
20240229,112900,805041850,38350,38350,38350,38350,0
|
|
20240229,112800,805041850,38350,38350,38350,38350,0
|
|
20240229,112700,805041850,38350,38350,38350,38350,3
|
|
20240229,112600,804926800,38350,38350,38350,38350,0
|
|
20240229,112500,804926800,38350,38150,38350,38150,30
|
|
20240229,112400,803782100,38150,38200,38200,38150,400
|
|
20240229,112300,788509250,38350,38300,38400,38200,62
|
|
20240229,112200,786132200,38300,38300,38300,38300,0
|
|
20240229,112100,786132200,38300,38300,38300,38300,2
|
|
20240229,112000,786055600,38300,38300,38300,38300,3
|
|
20240229,111900,785940700,38300,38300,38300,38300,12
|
|
20240229,111800,785481100,38300,38200,38300,38200,114
|
|
20240229,111700,781117900,38200,38200,38200,38150,123
|
|
20240229,111600,776419400,38200,38200,38200,38200,8
|
|
20240229,111500,776113800,38200,38200,38200,38200,42
|
|
20240229,111400,774509400,38200,38300,38300,38200,365
|
|
20240229,111300,760566100,38300,38300,38300,38300,0
|
|
20240229,111200,760566100,38300,38300,38300,38200,235
|
|
20240229,111100,751578300,38300,38300,38300,38300,0
|
|
20240229,111000,751578300,38300,38300,38300,38300,0
|
|
20240229,110900,751578300,38300,38300,38300,38300,6
|
|
20240229,110800,751348500,38250,38250,38250,38250,0
|
|
20240229,110700,751348500,38250,38250,38250,38250,7
|
|
20240229,110600,751080750,38250,38250,38250,38250,0
|
|
20240229,110500,751080750,38250,38250,38250,38250,30
|
|
20240229,110400,749933250,38250,38250,38250,38250,105
|
|
20240229,110300,745917000,38250,38250,38250,38250,88
|
|
20240229,110200,742551000,38250,38250,38250,38250,2
|
|
20240229,110100,742474500,38250,38200,38250,38200,3
|
|
20240229,110000,742359800,38200,38200,38200,38200,470
|
|
20240229,105900,724405800,38200,38250,38250,38200,26
|
|
20240229,105800,723411350,38250,38250,38250,38250,231
|
|
20240229,105700,714575600,38300,38300,38300,38300,1
|
|
20240229,105600,714537300,38300,38250,38300,38250,112
|
|
20240229,105500,710253250,38250,38300,38300,38250,26
|
|
20240229,105400,709257550,38300,38300,38300,38300,0
|
|
20240229,105300,709257550,38300,38350,38350,38300,296
|
|
20240229,105200,697919950,38350,38350,38400,38350,15
|
|
20240229,105100,697344650,38300,38400,38400,38300,3
|
|
20240229,105000,697229650,38350,38400,38400,38350,31
|
|
20240229,104900,696040750,38350,38350,38350,38350,0
|
|
20240229,104800,696040750,38350,38350,38350,38350,0
|
|
20240229,104700,696040750,38350,38350,38350,38350,15
|
|
20240229,104600,695465500,38350,38400,38400,38350,42
|
|
20240229,104500,693853550,38350,38350,38350,38350,1
|
|
20240229,104400,693815200,38350,38400,38400,38350,116
|
|
20240229,104300,689361300,38350,38350,38350,38350,100
|
|
20240229,104200,685526300,38350,38350,38350,38300,36
|
|
20240229,104100,684145750,38300,38300,38300,38300,12
|
|
20240229,104000,683686150,38350,38350,38350,38350,91
|
|
20240229,103900,680196300,38350,38350,38350,38300,13
|
|
20240229,103800,679697800,38350,38350,38350,38350,0
|
|
20240229,103700,679697800,38350,38350,38350,38350,54
|
|
20240229,103600,677626900,38350,38400,38400,38350,22
|
|
20240229,103500,676783150,38400,38400,38400,38400,10
|
|
20240229,103400,676399150,38400,38400,38400,38400,51
|
|
20240229,103300,674440750,38300,38300,38300,38300,0
|
|
20240229,103200,674440750,38300,38300,38300,38300,0
|
|
20240229,103100,674440750,38300,38400,38400,38300,100
|
|
20240229,103000,670607700,38400,38400,38400,38400,127
|
|
20240229,102900,665730900,38350,38350,38350,38350,94
|
|
20240229,102800,662126000,38300,38300,38350,38300,458
|
|
20240229,102700,644580200,38250,38300,38300,38250,675
|
|
20240229,102600,618760950,38300,38300,38300,38300,30
|
|
20240229,102500,617611950,38250,38250,38250,38250,120
|
|
20240229,102400,613021950,38250,38250,38250,38250,42
|
|
20240229,102300,611415450,38250,38250,38250,38250,14
|
|
20240229,102200,610879950,38300,38300,38300,38250,1232
|
|
20240229,102100,563700150,38350,38350,38350,38350,2
|
|
20240229,102000,563623450,38350,38350,38350,38350,3
|
|
20240229,101900,563508400,38350,38300,38350,38300,40
|
|
20240229,101800,561975300,38300,38300,38300,38300,440
|
|
20240229,101700,545123300,38350,38300,38350,38300,3
|
|
20240229,101600,545008300,38300,38300,38300,38300,2
|
|
20240229,101500,544931700,38350,38350,38350,38350,1
|
|
20240229,101400,544893350,38350,38350,38350,38350,3
|
|
20240229,101300,544778300,38350,38350,38350,38350,167
|
|
20240229,101200,538373850,38350,38350,38350,38350,28
|
|
20240229,101100,537300050,38350,38350,38350,38350,24
|
|
20240229,101000,536379650,38350,38400,38400,38350,22
|
|
20240229,100900,535535400,38350,38350,38350,38350,12
|
|
20240229,100800,535075200,38350,38350,38350,38350,4
|
|
20240229,100700,534921800,38350,38350,38350,38350,89
|
|
20240229,100600,531508650,38450,38450,38450,38450,1
|
|
20240229,100500,531470200,38350,38350,38350,38350,5
|
|
20240229,100400,531278450,38350,38350,38350,38350,10
|
|
20240229,100300,530894950,38350,38350,38350,38350,0
|
|
20240229,100200,530894950,38350,38350,38350,38350,75
|
|
20240229,100100,528018700,38350,38450,38450,38350,6
|
|
20240229,100000,527788300,38400,38350,38400,38300,130
|
|
20240229,095900,522799950,38400,38350,38400,38350,110
|
|
20240229,095800,518581100,38450,38450,38450,38300,135
|
|
20240229,095700,513403800,38350,38450,38450,38350,174
|
|
20240229,095600,506727600,38450,38400,38450,38400,136
|
|
20240229,095500,501504400,38400,38400,38400,38350,40
|
|
20240229,095400,499969750,38400,38400,38400,38400,210
|
|
20240229,095300,491905750,38400,38400,38400,38400,126
|
|
20240229,095200,487067350,38450,38550,38550,38450,90
|
|
20240229,095100,483601750,38550,38550,38550,38550,3
|
|
20240229,095000,483486100,38550,38450,38600,38450,175
|
|
20240229,094900,476751550,38450,38550,38550,38450,811
|
|
20240229,094800,445527850,38600,38550,38600,38550,25
|
|
20240229,094700,444563850,38550,38550,38550,38550,0
|
|
20240229,094600,444563850,38550,38600,38600,38550,22
|
|
20240229,094500,443715400,38600,38600,38600,38600,1
|
|
20240229,094400,443676800,38600,38600,38600,38600,1
|
|
20240229,094300,443638200,38550,38750,38750,38550,442
|
|
20240229,094200,426577150,38600,38600,38600,38600,1
|
|
20240229,094100,426538550,38750,38750,38750,38750,67
|
|
20240229,094000,423942300,38600,38600,38750,38600,322
|
|
20240229,093900,411489700,38600,38600,38600,38600,900
|
|
20240229,093800,376749700,38600,38550,38600,38550,70
|
|
20240229,093700,374049200,38700,38650,38700,38500,109
|
|
20240229,093600,369842700,38700,38700,38700,38700,53
|
|
20240229,093500,367791600,38700,38600,38700,38600,51
|
|
20240229,093400,365822450,38600,38600,38600,38550,123
|
|
20240229,093300,361076900,38600,38500,38600,38500,117
|
|
20240229,093200,356567850,38600,38600,38600,38500,21
|
|
20240229,093100,355759150,38600,38550,38600,38550,72
|
|
20240229,093000,352983500,38550,38550,38550,38500,167
|
|
20240229,092900,346553600,38550,38500,38600,38500,362
|
|
20240229,092800,332612250,38550,38550,38550,38550,7
|
|
20240229,092700,332342400,38550,38550,38600,38550,49
|
|
20240229,092600,330452700,38550,38500,38550,38450,526
|
|
20240229,092500,310212350,38600,38600,38600,38600,10
|
|
20240229,092400,309826350,38600,38500,38650,38500,376
|
|
20240229,092300,295345350,38650,38450,38650,38450,33
|
|
20240229,092200,294075700,38650,38450,38650,38450,58
|
|
20240229,092100,291844000,38700,38750,38750,38500,213
|
|
20240229,092000,283628700,38800,38500,38800,38500,210
|
|
20240229,091900,275524000,38800,38500,38800,38500,41
|
|
20240229,091800,273944100,38550,38450,38550,38450,314
|
|
20240229,091700,261858550,38500,38400,38500,38400,220
|
|
20240229,091600,253406200,38400,38350,38450,38350,407
|
|
20240229,091500,237795050,38350,38350,38400,38350,67
|
|
20240229,091400,235224700,38350,38300,38350,38250,355
|
|
20240229,091300,221624100,38350,38350,38350,38350,5
|
|
20240229,091200,221432350,38300,38300,38300,38250,89
|
|
20240229,091100,218023750,38250,38300,38300,38250,589
|
|
20240229,091000,195470350,38300,38350,38350,38300,489
|
|
20240229,090900,176741200,38300,38350,38350,38300,480
|
|
20240229,090800,158335450,38350,38400,38400,38350,336
|
|
20240229,090700,145435300,38400,38450,38450,38400,444
|
|
20240229,090600,128374600,38450,38450,38450,38450,339
|
|
20240229,090500,115340050,38450,38450,38500,38400,275
|
|
20240229,090400,104768500,38400,38400,38450,38400,634
|
|
20240229,090300,80413400,38400,38400,38500,38350,243
|
|
20240229,090200,71068950,38350,38450,38550,38350,408
|
|
20240229,090100,55378350,38450,38750,38750,38400,770
|
|
20240229,090000,25773200,38500,38450,38550,38450,660
|