729 lines
40 KiB
CSV
729 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,210600,90489475350,30550,30550,30550,30550,159284
|
|
20250228,210500,90489475350,30550,30550,30550,30550,0
|
|
20250228,210400,90489475350,30550,30550,30550,30550,0
|
|
20250228,210300,90489475350,30550,30550,30550,30550,0
|
|
20250228,210200,90489475350,30550,30550,30550,30550,0
|
|
20250228,210100,90489475350,30550,30550,30550,30550,0
|
|
20250228,210000,90489475350,30550,30550,30550,30550,0
|
|
20250228,205900,90489475350,30550,30550,30550,30550,0
|
|
20250228,205800,90489475350,30550,30550,30550,30550,0
|
|
20250228,205700,90489475350,30550,30550,30550,30550,0
|
|
20250228,205600,90489475350,30550,30550,30550,30550,0
|
|
20250228,205500,90489475350,30550,30550,30550,30550,0
|
|
20250228,205400,90489475350,30550,30550,30550,30550,0
|
|
20250228,205300,90489475350,30550,30550,30550,30550,0
|
|
20250228,205200,90489475350,30550,30550,30550,30550,0
|
|
20250228,205100,90489475350,30550,30550,30550,30550,0
|
|
20250228,205000,90489475350,30550,30550,30550,30550,0
|
|
20250228,204900,90489475350,30550,30550,30550,30550,0
|
|
20250228,204800,90489475350,30550,30550,30550,30550,0
|
|
20250228,204700,90489475350,30550,30550,30550,30550,0
|
|
20250228,204600,90489475350,30550,30550,30550,30550,0
|
|
20250228,204500,90489475350,30550,30550,30550,30550,0
|
|
20250228,204400,90489475350,30550,30550,30550,30550,0
|
|
20250228,204300,90489475350,30550,30550,30550,30550,0
|
|
20250228,204200,90489475350,30550,30550,30550,30550,0
|
|
20250228,204100,90489475350,30550,30550,30550,30550,0
|
|
20250228,204000,90489475350,30550,30550,30550,30550,0
|
|
20250228,203900,90489475350,30550,30550,30550,30550,0
|
|
20250228,203800,90489475350,30550,30550,30550,30550,0
|
|
20250228,203700,90489475350,30550,30550,30550,30550,0
|
|
20250228,203600,90489475350,30550,30550,30550,30550,159284
|
|
20250228,203500,90489475350,30550,30550,30550,30550,0
|
|
20250228,203400,90489475350,30550,30550,30550,30550,0
|
|
20250228,203300,90489475350,30550,30550,30550,30550,0
|
|
20250228,203200,90489475350,30550,30550,30550,30550,0
|
|
20250228,203100,90489475350,30550,30550,30550,30550,0
|
|
20250228,203000,90489475350,30550,30550,30550,30550,0
|
|
20250228,202900,90489475350,30550,30550,30550,30550,0
|
|
20250228,202800,90489475350,30550,30550,30550,30550,0
|
|
20250228,202700,90489475350,30550,30550,30550,30550,0
|
|
20250228,202600,90489475350,30550,30550,30550,30550,0
|
|
20250228,202500,90489475350,30550,30550,30550,30550,0
|
|
20250228,202400,90489475350,30550,30550,30550,30550,0
|
|
20250228,202300,90489475350,30550,30550,30550,30550,0
|
|
20250228,202200,90489475350,30550,30550,30550,30550,0
|
|
20250228,202100,90489475350,30550,30550,30550,30550,0
|
|
20250228,202000,90489475350,30550,30550,30550,30550,0
|
|
20250228,201900,90489475350,30550,30550,30550,30550,0
|
|
20250228,201800,90489475350,30550,30550,30550,30550,0
|
|
20250228,201700,90489475350,30550,30550,30550,30550,0
|
|
20250228,201600,90489475350,30550,30550,30550,30550,0
|
|
20250228,201500,90489475350,30550,30550,30550,30550,0
|
|
20250228,201400,90489475350,30550,30550,30550,30550,0
|
|
20250228,201300,90489475350,30550,30550,30550,30550,0
|
|
20250228,201200,90489475350,30550,30550,30550,30550,0
|
|
20250228,201100,90489475350,30550,30550,30550,30550,0
|
|
20250228,201000,90489475350,30550,30550,30550,30550,0
|
|
20250228,200900,90489475350,30550,30550,30550,30550,0
|
|
20250228,200800,90489475350,30550,30550,30550,30550,0
|
|
20250228,200700,90489475350,30550,30550,30550,30550,0
|
|
20250228,200600,90489475350,30550,30550,30550,30550,159284
|
|
20250228,200500,90489475350,30550,30550,30550,30550,0
|
|
20250228,200400,90489475350,30550,30550,30550,30550,0
|
|
20250228,200300,90489475350,30550,30550,30550,30550,0
|
|
20250228,200200,90489475350,30550,30550,30550,30550,0
|
|
20250228,200100,90489475350,30550,30550,30550,30550,0
|
|
20250228,200000,90489475350,30550,30550,30550,30550,0
|
|
20250228,195900,90489475350,30550,30550,30550,30550,0
|
|
20250228,195800,90489475350,30550,30550,30550,30550,0
|
|
20250228,195700,90489475350,30550,30550,30550,30550,0
|
|
20250228,195600,90489475350,30550,30550,30550,30550,0
|
|
20250228,195500,90489475350,30550,30550,30550,30550,0
|
|
20250228,195400,90489475350,30550,30550,30550,30550,0
|
|
20250228,195300,90489475350,30550,30550,30550,30550,0
|
|
20250228,195200,90489475350,30550,30550,30550,30550,0
|
|
20250228,195100,90489475350,30550,30550,30550,30550,0
|
|
20250228,195000,90489475350,30550,30550,30550,30550,0
|
|
20250228,194900,90489475350,30550,30550,30550,30550,0
|
|
20250228,194800,90489475350,30550,30550,30550,30550,0
|
|
20250228,194700,90489475350,30550,30550,30550,30550,0
|
|
20250228,194600,90489475350,30550,30550,30550,30550,0
|
|
20250228,194500,90489475350,30550,30550,30550,30550,0
|
|
20250228,194400,90489475350,30550,30550,30550,30550,0
|
|
20250228,194300,90489475350,30550,30550,30550,30550,0
|
|
20250228,194200,90489475350,30550,30550,30550,30550,0
|
|
20250228,194100,90489475350,30550,30550,30550,30550,0
|
|
20250228,194000,90489475350,30550,30550,30550,30550,0
|
|
20250228,193900,90489475350,30550,30550,30550,30550,0
|
|
20250228,193800,90489475350,30550,30550,30550,30550,0
|
|
20250228,193700,90489475350,30550,30550,30550,30550,0
|
|
20250228,193600,90489475350,30550,30550,30550,30550,159284
|
|
20250228,193500,90489475350,30550,30550,30550,30550,0
|
|
20250228,193400,90489475350,30550,30550,30550,30550,0
|
|
20250228,193300,90489475350,30550,30550,30550,30550,0
|
|
20250228,193200,90489475350,30550,30550,30550,30550,0
|
|
20250228,193100,90489475350,30550,30550,30550,30550,0
|
|
20250228,193000,90489475350,30550,30550,30550,30550,0
|
|
20250228,192900,90489475350,30550,30550,30550,30550,0
|
|
20250228,192800,90489475350,30550,30550,30550,30550,0
|
|
20250228,192700,90489475350,30550,30550,30550,30550,0
|
|
20250228,192600,90489475350,30550,30550,30550,30550,0
|
|
20250228,192500,90489475350,30550,30550,30550,30550,0
|
|
20250228,192400,90489475350,30550,30550,30550,30550,0
|
|
20250228,192300,90489475350,30550,30550,30550,30550,0
|
|
20250228,192200,90489475350,30550,30550,30550,30550,0
|
|
20250228,192100,90489475350,30550,30550,30550,30550,0
|
|
20250228,192000,90489475350,30550,30550,30550,30550,0
|
|
20250228,191900,90489475350,30550,30550,30550,30550,0
|
|
20250228,191800,90489475350,30550,30550,30550,30550,0
|
|
20250228,191700,90489475350,30550,30550,30550,30550,0
|
|
20250228,191600,90489475350,30550,30550,30550,30550,0
|
|
20250228,191500,90489475350,30550,30550,30550,30550,0
|
|
20250228,191400,90489475350,30550,30550,30550,30550,0
|
|
20250228,191300,90489475350,30550,30550,30550,30550,0
|
|
20250228,191200,90489475350,30550,30550,30550,30550,0
|
|
20250228,191100,90489475350,30550,30550,30550,30550,0
|
|
20250228,191000,90489475350,30550,30550,30550,30550,0
|
|
20250228,190900,90489475350,30550,30550,30550,30550,0
|
|
20250228,190800,90489475350,30550,30550,30550,30550,0
|
|
20250228,190700,90489475350,30550,30550,30550,30550,0
|
|
20250228,190600,90489475350,30550,30550,30550,30550,159284
|
|
20250228,190500,90489475350,30550,30550,30550,30550,0
|
|
20250228,190400,90489475350,30550,30550,30550,30550,0
|
|
20250228,190300,90489475350,30550,30550,30550,30550,0
|
|
20250228,190200,90489475350,30550,30550,30550,30550,0
|
|
20250228,190100,90489475350,30550,30550,30550,30550,0
|
|
20250228,190000,90489475350,30550,30550,30550,30550,0
|
|
20250228,185900,90489475350,30550,30550,30550,30550,0
|
|
20250228,185800,90489475350,30550,30550,30550,30550,0
|
|
20250228,185700,90489475350,30550,30550,30550,30550,0
|
|
20250228,185600,90489475350,30550,30550,30550,30550,0
|
|
20250228,185500,90489475350,30550,30550,30550,30550,0
|
|
20250228,185400,90489475350,30550,30550,30550,30550,0
|
|
20250228,185300,90489475350,30550,30550,30550,30550,0
|
|
20250228,185200,90489475350,30550,30550,30550,30550,0
|
|
20250228,185100,90489475350,30550,30550,30550,30550,0
|
|
20250228,185000,90489475350,30550,30550,30550,30550,0
|
|
20250228,184900,90489475350,30550,30550,30550,30550,0
|
|
20250228,184800,90489475350,30550,30550,30550,30550,0
|
|
20250228,184700,90489475350,30550,30550,30550,30550,0
|
|
20250228,184600,90489475350,30550,30550,30550,30550,0
|
|
20250228,184500,90489475350,30550,30550,30550,30550,0
|
|
20250228,184400,90489475350,30550,30550,30550,30550,0
|
|
20250228,184300,90489475350,30550,30550,30550,30550,0
|
|
20250228,184200,90489475350,30550,30550,30550,30550,0
|
|
20250228,184100,90489475350,30550,30550,30550,30550,0
|
|
20250228,184000,90489475350,30550,30550,30550,30550,0
|
|
20250228,183900,90489475350,30550,30550,30550,30550,0
|
|
20250228,183800,90489475350,30550,30550,30550,30550,0
|
|
20250228,183700,90489475350,30550,30550,30550,30550,0
|
|
20250228,183600,90489475350,30550,30550,30550,30550,159284
|
|
20250228,183500,90489475350,30550,30550,30550,30550,0
|
|
20250228,183400,90489475350,30550,30550,30550,30550,0
|
|
20250228,183300,90489475350,30550,30550,30550,30550,0
|
|
20250228,183200,90489475350,30550,30550,30550,30550,0
|
|
20250228,183100,90489475350,30550,30550,30550,30550,0
|
|
20250228,183000,90489475350,30550,30550,30550,30550,0
|
|
20250228,182900,90489475350,30550,30550,30550,30550,0
|
|
20250228,182800,90489475350,30550,30550,30550,30550,0
|
|
20250228,182700,90489475350,30550,30550,30550,30550,0
|
|
20250228,182600,90489475350,30550,30550,30550,30550,0
|
|
20250228,182500,90489475350,30550,30550,30550,30550,0
|
|
20250228,182400,90489475350,30550,30550,30550,30550,0
|
|
20250228,182300,90489475350,30550,30550,30550,30550,0
|
|
20250228,182200,90489475350,30550,30550,30550,30550,0
|
|
20250228,182100,90489475350,30550,30550,30550,30550,0
|
|
20250228,182000,90489475350,30550,30550,30550,30550,0
|
|
20250228,181900,90489475350,30550,30550,30550,30550,0
|
|
20250228,181800,90489475350,30550,30550,30550,30550,0
|
|
20250228,181700,90489475350,30550,30550,30550,30550,0
|
|
20250228,181600,90489475350,30550,30550,30550,30550,0
|
|
20250228,181500,90489475350,30550,30550,30550,30550,0
|
|
20250228,181400,90489475350,30550,30550,30550,30550,0
|
|
20250228,181300,90489475350,30550,30550,30550,30550,0
|
|
20250228,181200,90489475350,30550,30550,30550,30550,0
|
|
20250228,181100,90489475350,30550,30550,30550,30550,0
|
|
20250228,181000,90489475350,30550,30550,30550,30550,0
|
|
20250228,180900,90489475350,30550,30550,30550,30550,0
|
|
20250228,180800,90489475350,30550,30550,30550,30550,0
|
|
20250228,180700,90489475350,30550,30550,30550,30550,0
|
|
20250228,180600,90489475350,30550,30550,30550,30550,159284
|
|
20250228,180500,90489475350,30550,30550,30550,30550,0
|
|
20250228,180400,90489475350,30550,30550,30550,30550,0
|
|
20250228,180300,90489475350,30550,30550,30550,30550,0
|
|
20250228,180200,90489475350,30550,30550,30550,30550,0
|
|
20250228,180100,90489475350,30550,30550,30550,30550,0
|
|
20250228,180000,90489475350,30550,30550,30550,30550,0
|
|
20250228,175900,90489475350,30550,30550,30550,30550,0
|
|
20250228,175800,90489475350,30550,30550,30550,30550,0
|
|
20250228,175700,90489475350,30550,30550,30550,30550,0
|
|
20250228,175600,90489475350,30550,30550,30550,30550,0
|
|
20250228,175500,90489475350,30550,30550,30550,30550,0
|
|
20250228,175400,90489475350,30550,30550,30550,30550,0
|
|
20250228,175300,90489475350,30550,30550,30550,30550,0
|
|
20250228,175200,90489475350,30550,30550,30550,30550,0
|
|
20250228,175100,90489475350,30550,30550,30550,30550,0
|
|
20250228,175000,90489475350,30550,30550,30550,30550,0
|
|
20250228,174900,90489475350,30550,30550,30550,30550,0
|
|
20250228,174800,90489475350,30550,30550,30550,30550,0
|
|
20250228,174700,90489475350,30550,30550,30550,30550,0
|
|
20250228,174600,90489475350,30550,30550,30550,30550,0
|
|
20250228,174500,90489475350,30550,30550,30550,30550,0
|
|
20250228,174400,90489475350,30550,30550,30550,30550,0
|
|
20250228,174300,90489475350,30550,30550,30550,30550,0
|
|
20250228,174200,90489475350,30550,30550,30550,30550,0
|
|
20250228,174100,90489475350,30550,30550,30550,30550,0
|
|
20250228,174000,90489475350,30550,30550,30550,30550,0
|
|
20250228,173900,90489475350,30550,30550,30550,30550,0
|
|
20250228,173800,90489475350,30550,30550,30550,30550,0
|
|
20250228,173700,90489475350,30550,30550,30550,30550,0
|
|
20250228,173600,90489475350,30550,30550,30550,30550,159284
|
|
20250228,173500,90489475350,30550,30550,30550,30550,0
|
|
20250228,173400,90489475350,30550,30550,30550,30550,0
|
|
20250228,173300,90489475350,30550,30550,30550,30550,0
|
|
20250228,173200,90489475350,30550,30550,30550,30550,0
|
|
20250228,173100,90489475350,30550,30550,30550,30550,0
|
|
20250228,173000,90489475350,30550,30550,30550,30550,0
|
|
20250228,172900,90489475350,30550,30550,30550,30550,0
|
|
20250228,172800,90489475350,30550,30550,30550,30550,0
|
|
20250228,172700,90489475350,30550,30550,30550,30550,0
|
|
20250228,172600,90489475350,30550,30550,30550,30550,0
|
|
20250228,172500,90489475350,30550,30550,30550,30550,0
|
|
20250228,172400,90489475350,30550,30550,30550,30550,0
|
|
20250228,172300,90489475350,30550,30550,30550,30550,0
|
|
20250228,172200,90489475350,30550,30550,30550,30550,0
|
|
20250228,172100,90489475350,30550,30550,30550,30550,0
|
|
20250228,172000,90489475350,30550,30550,30550,30550,0
|
|
20250228,171900,90489475350,30550,30550,30550,30550,0
|
|
20250228,171800,90489475350,30550,30550,30550,30550,0
|
|
20250228,171700,90489475350,30550,30550,30550,30550,0
|
|
20250228,171600,90489475350,30550,30550,30550,30550,0
|
|
20250228,171500,90489475350,30550,30550,30550,30550,0
|
|
20250228,171400,90489475350,30550,30550,30550,30550,0
|
|
20250228,171300,90489475350,30550,30550,30550,30550,0
|
|
20250228,171200,90489475350,30550,30550,30550,30550,0
|
|
20250228,171100,90489475350,30550,30550,30550,30550,0
|
|
20250228,171000,90489475350,30550,30550,30550,30550,0
|
|
20250228,170900,90489475350,30550,30550,30550,30550,0
|
|
20250228,170800,90489475350,30550,30550,30550,30550,0
|
|
20250228,170700,90489475350,30550,30550,30550,30550,0
|
|
20250228,170600,90489475350,30550,30550,30550,30550,159284
|
|
20250228,170500,90489475350,30550,30550,30550,30550,0
|
|
20250228,170400,90489475350,30550,30550,30550,30550,0
|
|
20250228,170300,90489475350,30550,30550,30550,30550,0
|
|
20250228,170200,90489475350,30550,30550,30550,30550,0
|
|
20250228,170100,90489475350,30550,30550,30550,30550,0
|
|
20250228,170000,90489475350,30550,30550,30550,30550,0
|
|
20250228,165900,90489475350,30550,30550,30550,30550,0
|
|
20250228,165800,90489475350,30550,30550,30550,30550,0
|
|
20250228,165700,90489475350,30550,30550,30550,30550,0
|
|
20250228,165600,90489475350,30550,30550,30550,30550,0
|
|
20250228,165500,90489475350,30550,30550,30550,30550,0
|
|
20250228,165400,90489475350,30550,30550,30550,30550,0
|
|
20250228,165300,90489475350,30550,30550,30550,30550,0
|
|
20250228,165200,90489475350,30550,30550,30550,30550,0
|
|
20250228,165100,90489475350,30550,30550,30550,30550,0
|
|
20250228,165000,90489475350,30550,30550,30550,30550,0
|
|
20250228,164900,90489475350,30550,30550,30550,30550,0
|
|
20250228,164800,90489475350,30550,30550,30550,30550,0
|
|
20250228,164700,90489475350,30550,30550,30550,30550,0
|
|
20250228,164600,90489475350,30550,30550,30550,30550,0
|
|
20250228,164500,90489475350,30550,30550,30550,30550,0
|
|
20250228,164400,90489475350,30550,30550,30550,30550,0
|
|
20250228,164300,90489475350,30550,30550,30550,30550,0
|
|
20250228,164200,90489475350,30550,30550,30550,30550,0
|
|
20250228,164100,90489475350,30550,30550,30550,30550,0
|
|
20250228,164000,90489475350,30550,30550,30550,30550,0
|
|
20250228,163900,90489475350,30550,30550,30550,30550,0
|
|
20250228,163800,90489475350,30550,30550,30550,30550,0
|
|
20250228,163700,90489475350,30550,30550,30550,30550,0
|
|
20250228,163600,90489475350,30550,30550,30550,30550,159284
|
|
20250228,163500,90489475350,30550,30550,30550,30550,0
|
|
20250228,163400,90489475350,30550,30550,30550,30550,0
|
|
20250228,163300,90489475350,30550,30550,30550,30550,0
|
|
20250228,163200,90489475350,30550,30550,30550,30550,0
|
|
20250228,163100,90489475350,30550,30550,30550,30550,0
|
|
20250228,163000,90489475350,30550,30550,30550,30550,0
|
|
20250228,162900,90489475350,30550,30550,30550,30550,0
|
|
20250228,162800,90489475350,30550,30550,30550,30550,0
|
|
20250228,162700,90489475350,30550,30550,30550,30550,0
|
|
20250228,162600,90489475350,30550,30550,30550,30550,0
|
|
20250228,162500,90489475350,30550,30550,30550,30550,0
|
|
20250228,162400,90489475350,30550,30550,30550,30550,0
|
|
20250228,162300,90489475350,30550,30550,30550,30550,0
|
|
20250228,162200,90489475350,30550,30550,30550,30550,0
|
|
20250228,162100,90489475350,30550,30550,30550,30550,0
|
|
20250228,162000,90489475350,30550,30550,30550,30550,0
|
|
20250228,161900,90489475350,30550,30550,30550,30550,0
|
|
20250228,161800,90489475350,30550,30550,30550,30550,0
|
|
20250228,161700,90489475350,30550,30550,30550,30550,0
|
|
20250228,161600,90489475350,30550,30550,30550,30550,0
|
|
20250228,161500,90489475350,30550,30550,30550,30550,0
|
|
20250228,161400,90489475350,30550,30550,30550,30550,0
|
|
20250228,161300,90489475350,30550,30550,30550,30550,0
|
|
20250228,161200,90489475350,30550,30550,30550,30550,0
|
|
20250228,161100,90489475350,30550,30550,30550,30550,0
|
|
20250228,161000,90489475350,30550,30550,30550,30550,0
|
|
20250228,160900,90489475350,30550,30550,30550,30550,0
|
|
20250228,160800,90489475350,30550,30550,30550,30550,0
|
|
20250228,160700,90489475350,30550,30550,30550,30550,0
|
|
20250228,160600,90489475350,30550,30550,30550,30550,159284
|
|
20250228,160500,90489475350,30550,30550,30550,30550,0
|
|
20250228,160400,90489475350,30550,30550,30550,30550,0
|
|
20250228,160300,90489475350,30550,30550,30550,30550,0
|
|
20250228,160200,90489475350,30550,30550,30550,30550,0
|
|
20250228,160100,90489475350,30550,30550,30550,30550,0
|
|
20250228,160000,90489475350,30550,30550,30550,30550,0
|
|
20250228,155900,90489475350,30550,30550,30550,30550,0
|
|
20250228,155800,90489475350,30550,30550,30550,30550,0
|
|
20250228,155700,90489475350,30550,30550,30550,30550,0
|
|
20250228,155600,90489475350,30550,30550,30550,30550,0
|
|
20250228,155500,90489475350,30550,30550,30550,30550,0
|
|
20250228,155400,90489475350,30550,30550,30550,30550,0
|
|
20250228,155300,90489475350,30550,30550,30550,30550,0
|
|
20250228,155200,90489475350,30550,30550,30550,30550,0
|
|
20250228,155100,90489475350,30550,30550,30550,30550,0
|
|
20250228,155000,90489475350,30550,30550,30550,30550,0
|
|
20250228,154900,90489475350,30550,30550,30550,30550,0
|
|
20250228,154800,90489475350,30550,30550,30550,30550,0
|
|
20250228,154700,90489475350,30550,30550,30550,30550,0
|
|
20250228,154600,90489475350,30550,30550,30550,30550,0
|
|
20250228,154500,90489475350,30550,30550,30550,30550,0
|
|
20250228,154400,90489475350,30550,30550,30550,30550,0
|
|
20250228,154300,90489475350,30550,30550,30550,30550,0
|
|
20250228,154200,90489475350,30550,30550,30550,30550,0
|
|
20250228,154100,90489475350,30550,30550,30550,30550,0
|
|
20250228,154000,90489475350,30550,30550,30550,30550,0
|
|
20250228,153900,90489475350,30550,30550,30550,30550,0
|
|
20250228,153800,90489475350,30550,30550,30550,30550,0
|
|
20250228,153700,90489475350,30550,30550,30550,30550,0
|
|
20250228,153600,90489475350,30550,30550,30550,30550,159284
|
|
20250228,153500,90489475350,30550,30550,30550,30550,0
|
|
20250228,153400,90489475350,30550,30550,30550,30550,0
|
|
20250228,153300,90489475350,30550,30550,30550,30550,0
|
|
20250228,153200,90489475350,30550,30550,30550,30550,0
|
|
20250228,153100,90489475350,30550,30550,30550,30550,0
|
|
20250228,153000,90489475350,30550,30550,30550,30550,159284
|
|
20250228,152900,85623349150,30550,30550,30550,30550,0
|
|
20250228,152800,85623349150,30550,30550,30550,30550,0
|
|
20250228,152700,85623349150,30550,30550,30550,30550,0
|
|
20250228,152600,85623349150,30550,30550,30550,30550,0
|
|
20250228,152500,85623349150,30550,30550,30550,30550,0
|
|
20250228,152400,85623349150,30550,30550,30550,30550,0
|
|
20250228,152300,85623349150,30550,30550,30550,30550,0
|
|
20250228,152200,85623349150,30550,30550,30550,30550,0
|
|
20250228,152100,85623349150,30550,30550,30550,30550,0
|
|
20250228,152000,85623349150,30550,30550,30550,30550,0
|
|
20250228,151900,85623349150,30550,30550,30550,30500,8850
|
|
20250228,151800,85353304600,30550,30550,30550,30500,2487
|
|
20250228,151700,85277421700,30550,30500,30550,30450,7813
|
|
20250228,151600,85038829050,30500,30500,30500,30450,9369
|
|
20250228,151500,84753139950,30500,30450,30550,30450,7951
|
|
20250228,151400,84510644850,30450,30500,30550,30450,7833
|
|
20250228,151300,84271845850,30550,30550,30550,30500,5247
|
|
20250228,151200,84111772450,30550,30550,30550,30500,1864
|
|
20250228,151100,84054915350,30550,30550,30550,30450,4871
|
|
20250228,151000,83906339200,30500,30500,30550,30500,3684
|
|
20250228,150900,83793964800,30500,30450,30550,30450,11407
|
|
20250228,150800,83446038950,30450,30450,30500,30450,21236
|
|
20250228,150700,82799323600,30450,30500,30500,30450,6615
|
|
20250228,150600,82597857500,30500,30500,30550,30400,29907
|
|
20250228,150500,81686552000,30500,30550,30550,30500,18758
|
|
20250228,150400,81114338700,30550,30550,30550,30500,3528
|
|
20250228,150300,81006660750,30500,30550,30550,30500,4591
|
|
20250228,150200,80866503650,30550,30550,30550,30500,6480
|
|
20250228,150100,80668605100,30500,30550,30550,30500,3750
|
|
20250228,150000,80554104900,30500,30550,30600,30500,13593
|
|
20250228,145900,80139136500,30550,30650,30650,30550,12168
|
|
20250228,145800,79766838700,30650,30650,30650,30600,2438
|
|
20250228,145700,79692171450,30600,30600,30650,30550,3309
|
|
20250228,145600,79590881700,30550,30600,30650,30550,4062
|
|
20250228,145500,79466606350,30600,30550,30600,30550,2523
|
|
20250228,145400,79389429550,30550,30600,30600,30550,5487
|
|
20250228,145300,79221587100,30600,30600,30600,30550,2504
|
|
20250228,145200,79145025900,30600,30650,30650,30550,1643
|
|
20250228,145100,79094774300,30600,30600,30650,30550,8702
|
|
20250228,145000,78828487650,30600,30550,30600,30550,3765
|
|
20250228,144900,78713451300,30600,30550,30600,30550,1410
|
|
20250228,144800,78670359450,30550,30600,30650,30550,5410
|
|
20250228,144700,78504815850,30600,30650,30700,30600,4114
|
|
20250228,144600,78378781600,30700,30700,30700,30650,2066
|
|
20250228,144500,78315432100,30650,30650,30700,30650,3624
|
|
20250228,144400,78204343150,30650,30700,30700,30650,1191
|
|
20250228,144300,78167804800,30700,30650,30700,30650,1759
|
|
20250228,144200,78113846550,30700,30700,30750,30650,3531
|
|
20250228,144100,78005524200,30750,30700,30750,30650,9233
|
|
20250228,144000,77721901450,30700,30700,30750,30650,5464
|
|
20250228,143900,77554167950,30700,30650,30700,30650,2652
|
|
20250228,143800,77472787700,30700,30700,30700,30650,2246
|
|
20250228,143700,77403915150,30650,30650,30700,30600,2659
|
|
20250228,143600,77322393850,30650,30600,30650,30600,7436
|
|
20250228,143500,77094509750,30600,30600,30650,30600,3534
|
|
20250228,143400,76986267700,30650,30600,30650,30550,7511
|
|
20250228,143300,76756646850,30600,30600,30600,30550,5722
|
|
20250228,143200,76581687400,30600,30600,30650,30600,3921
|
|
20250228,143100,76461698950,30600,30650,30650,30550,20571
|
|
20250228,143000,75831926800,30700,30700,30700,30650,1916
|
|
20250228,142900,75773189350,30650,30650,30700,30650,2825
|
|
20250228,142800,75686600850,30700,30650,30700,30650,2109
|
|
20250228,142700,75621950100,30650,30650,30750,30650,2798
|
|
20250228,142600,75536060450,30650,30750,30750,30650,9364
|
|
20250228,142500,75248585050,30750,30700,30750,30700,590
|
|
20250228,142400,75230465550,30700,30750,30750,30700,2400
|
|
20250228,142300,75156716100,30750,30700,30750,30700,2160
|
|
20250228,142200,75090327400,30700,30700,30750,30700,4204
|
|
20250228,142100,74961261050,30650,30650,30700,30650,2860
|
|
20250228,142000,74873482450,30700,30700,30750,30650,4405
|
|
20250228,141900,74738294750,30700,30750,30750,30700,1739
|
|
20250228,141800,74684885200,30750,30700,30750,30700,3432
|
|
20250228,141700,74579507900,30700,30750,30750,30700,1430
|
|
20250228,141600,74535590150,30750,30750,30750,30700,3531
|
|
20250228,141500,74427047200,30750,30700,30800,30700,4704
|
|
20250228,141400,74282412350,30700,30750,30750,30700,2291
|
|
20250228,141300,74212049300,30700,30700,30750,30650,2045
|
|
20250228,141200,74149284250,30700,30700,30750,30650,4680
|
|
20250228,141100,74005599350,30650,30700,30750,30650,6564
|
|
20250228,141000,73804139050,30700,30750,30800,30700,3823
|
|
20250228,140900,73686604150,30800,30750,30850,30750,3042
|
|
20250228,140800,73592931850,30800,30850,30850,30750,11139
|
|
20250228,140700,73249919500,30850,30800,30850,30800,2843
|
|
20250228,140600,73162351250,30800,30800,30850,30800,977
|
|
20250228,140500,73132221950,30800,30850,30900,30800,1504
|
|
20250228,140400,73085839700,30850,30900,30900,30850,4083
|
|
20250228,140300,72959867300,30900,30900,30950,30850,1800
|
|
20250228,140200,72904250350,30900,30950,30950,30850,4726
|
|
20250228,140100,72758155150,30900,30850,30900,30850,9099
|
|
20250228,140000,72477330450,30850,30850,30900,30850,2187
|
|
20250228,135900,72409819300,30900,30900,30950,30850,7247
|
|
20250228,135800,72185897550,30900,30900,30950,30900,1788
|
|
20250228,135700,72130634000,30900,30950,30950,30900,4573
|
|
20250228,135600,71989317600,30950,30900,30950,30900,6384
|
|
20250228,135500,71791971450,30900,30900,30950,30900,2202
|
|
20250228,135400,71723882400,30900,30900,30950,30900,4410
|
|
20250228,135300,71587429150,30950,30950,31000,30900,6185
|
|
20250228,135200,71396051800,30950,30950,31000,30950,2203
|
|
20250228,135100,71327793100,30950,30950,31000,30950,1188
|
|
20250228,135000,71290994150,30950,31050,31050,30950,10848
|
|
20250228,134900,70954667050,31000,30900,31050,30900,5251
|
|
20250228,134800,70792028100,30950,30900,30950,30900,1197
|
|
20250228,134700,70755034900,30900,30950,31000,30900,4434
|
|
20250228,134600,70617833850,30950,31000,31000,30950,490
|
|
20250228,134500,70602667450,31000,30950,31000,30950,2683
|
|
20250228,134400,70519623250,30950,30900,31000,30900,7517
|
|
20250228,134300,70287149050,30900,30950,31000,30900,11710
|
|
20250228,134200,69925168850,30950,31000,31000,30950,1395
|
|
20250228,134100,69881970150,30950,31000,31000,30950,1902
|
|
20250228,134000,69823042250,30950,31000,31000,30950,1532
|
|
20250228,133900,69775621900,31000,31000,31000,30950,2188
|
|
20250228,133800,69707892300,30950,31100,31100,30950,12751
|
|
20250228,133700,69312426850,31150,31200,31200,31100,5888
|
|
20250228,133600,69129063350,31200,31150,31250,31150,4358
|
|
20250228,133500,68993101600,31150,31200,31200,31150,5796
|
|
20250228,133400,68812291200,31200,31150,31200,31100,4611
|
|
20250228,133300,68668582500,31100,31200,31200,31050,6972
|
|
20250228,133200,68451758750,31150,31250,31300,31150,35903
|
|
20250228,133100,67331097300,31200,31150,31250,31100,25966
|
|
20250228,133000,66521255600,31150,30950,31150,30950,15276
|
|
20250228,132900,66046776000,31000,30950,31000,30950,1694
|
|
20250228,132800,65994272950,31000,30950,31000,30900,1182
|
|
20250228,132700,65957682450,30950,31000,31000,30900,9462
|
|
20250228,132600,65664617400,31000,30950,31000,30950,4926
|
|
20250228,132500,65511948250,30950,31050,31100,30950,17998
|
|
20250228,132400,64953610700,31000,30900,31050,30850,15477
|
|
20250228,132300,64474425750,30850,30800,30900,30750,20074
|
|
20250228,132200,63855059900,30800,30750,30800,30700,3430
|
|
20250228,132100,63749464500,30700,30700,30800,30650,14890
|
|
20250228,132000,63291857300,30750,30750,30800,30700,5088
|
|
20250228,131900,63135388500,30800,30700,30800,30700,5589
|
|
20250228,131800,62963593200,30750,30650,30750,30650,7177
|
|
20250228,131700,62743200150,30650,30600,30700,30600,2868
|
|
20250228,131600,62655296250,30600,30650,30650,30600,1309
|
|
20250228,131500,62615239300,30600,30600,30650,30550,1718
|
|
20250228,131400,62562666050,30600,30600,30650,30600,1584
|
|
20250228,131300,62514193550,30600,30600,30650,30600,564
|
|
20250228,131200,62496934700,30600,30600,30650,30550,3800
|
|
20250228,131100,62380639850,30600,30650,30650,30550,4329
|
|
20250228,131000,62248084150,30650,30650,30700,30600,1984
|
|
20250228,130900,62187237150,30600,30650,30650,30600,2352
|
|
20250228,130800,62115229200,30650,30600,30700,30600,4419
|
|
20250228,130700,61979804800,30600,30650,30650,30600,1111
|
|
20250228,130600,61945771900,30600,30650,30700,30600,6745
|
|
20250228,130500,61739252100,30600,30600,30700,30600,3517
|
|
20250228,130400,61631425800,30650,30600,30650,30600,5879
|
|
20250228,130300,61451283550,30600,30600,30600,30550,2529
|
|
20250228,130200,61373932150,30600,30550,30600,30500,3819
|
|
20250228,130100,61257271750,30550,30500,30550,30450,4334
|
|
20250228,130000,61125101900,30500,30550,30550,30500,1264
|
|
20250228,125900,61086547550,30500,30550,30550,30500,712
|
|
20250228,125800,61064815850,30550,30450,30600,30450,8911
|
|
20250228,125700,60792567950,30450,30450,30500,30400,2393
|
|
20250228,125600,60719692300,30400,30450,30450,30400,3657
|
|
20250228,125500,60608459400,30450,30450,30450,30400,1148
|
|
20250228,125400,60573505950,30500,30400,30500,30400,5810
|
|
20250228,125300,60396713500,30450,30400,30450,30400,1791
|
|
20250228,125200,60342240050,30400,30400,30450,30400,746
|
|
20250228,125100,60319557300,30400,30400,30450,30350,2070
|
|
20250228,125000,60256626050,30350,30450,30450,30350,5085
|
|
20250228,124900,60102126900,30400,30400,30450,30400,7188
|
|
20250228,124800,59883601250,30400,30450,30450,30400,7572
|
|
20250228,124700,59653400950,30400,30400,30450,30400,3022
|
|
20250228,124600,59561406500,30400,30450,30450,30400,1387
|
|
20250228,124500,59519237250,30450,30450,30450,30400,3573
|
|
20250228,124400,59410561600,30400,30400,30450,30400,3201
|
|
20250228,124300,59313222350,30400,30400,30450,30400,6335
|
|
20250228,124200,59120591250,30450,30450,30450,30400,3627
|
|
20250228,124100,59010200250,30450,30400,30500,30400,1377
|
|
20250228,124000,58968295450,30450,30450,30450,30400,10721
|
|
20250228,123900,58642321950,30400,30400,30450,30400,4537
|
|
20250228,123800,58504299750,30400,30500,30500,30400,4969
|
|
20250228,123700,58353011450,30450,30450,30500,30450,5897
|
|
20250228,123600,58173397500,30500,30500,30500,30450,1164
|
|
20250228,123500,58137931650,30450,30500,30500,30450,1079
|
|
20250228,123400,58105053350,30500,30450,30500,30450,1915
|
|
20250228,123300,58046720050,30450,30450,30500,30450,1210
|
|
20250228,123200,58009873800,30450,30450,30500,30450,978
|
|
20250228,123100,57980084550,30500,30500,30500,30450,2255
|
|
20250228,123000,57911349150,30450,30450,30500,30450,2619
|
|
20250228,122900,57831595150,30450,30450,30500,30450,755
|
|
20250228,122800,57808603950,30450,30500,30550,30450,11481
|
|
20250228,122700,57458892900,30500,30500,30550,30500,817
|
|
20250228,122600,57433949350,30500,30500,30550,30450,1336
|
|
20250228,122500,57393217800,30500,30500,30550,30450,7529
|
|
20250228,122400,57163611850,30500,30500,30550,30500,1088
|
|
20250228,122300,57130404500,30500,30550,30550,30500,609
|
|
20250228,122200,57111819750,30550,30500,30550,30500,590
|
|
20250228,122100,57093819050,30500,30550,30600,30500,10888
|
|
20250228,122000,56761206850,30600,30600,30600,30550,2660
|
|
20250228,121900,56679908200,30550,30550,30600,30550,369
|
|
20250228,121800,56668627900,30600,30600,30600,30550,1080
|
|
20250228,121700,56635589850,30550,30550,30600,30500,4125
|
|
20250228,121600,56509590050,30550,30550,30600,30500,2611
|
|
20250228,121500,56429853000,30500,30500,30550,30450,8462
|
|
20250228,121400,56171804550,30500,30500,30550,30450,4029
|
|
20250228,121300,56048918950,30500,30550,30550,30500,4096
|
|
20250228,121200,55923988100,30500,30600,30600,30500,2145
|
|
20250228,121100,55858502950,30550,30600,30600,30550,1067
|
|
20250228,121000,55825905000,30600,30600,30600,30550,3995
|
|
20250228,120900,55703768300,30550,30550,30600,30550,1506
|
|
20250228,120800,55657757600,30600,30550,30600,30550,2495
|
|
20250228,120700,55581489550,30550,30600,30600,30550,1375
|
|
20250228,120600,55539478450,30600,30550,30600,30550,999
|
|
20250228,120500,55508950550,30550,30550,30600,30500,1720
|
|
20250228,120400,55456413950,30500,30550,30550,30500,509
|
|
20250228,120300,55440883850,30500,30500,30550,30500,3873
|
|
20250228,120200,55322743650,30500,30500,30600,30450,5066
|
|
20250228,120100,55168114450,30450,30550,30550,30450,1469
|
|
20250228,120000,55123312850,30500,30500,30550,30500,1858
|
|
20250228,115900,55066633900,30500,30500,30550,30500,794
|
|
20250228,115800,55042411550,30500,30550,30550,30500,5890
|
|
20250228,115700,54862753450,30600,30550,30600,30550,6335
|
|
20250228,115600,54669202200,30550,30600,30600,30550,1219
|
|
20250228,115500,54631927750,30550,30650,30700,30550,8112
|
|
20250228,115400,54383605550,30650,30600,30650,30550,5050
|
|
20250228,115300,54229003900,30550,30550,30600,30550,870
|
|
20250228,115200,54202408900,30600,30600,30600,30550,2254
|
|
20250228,115100,54133488150,30600,30600,30600,30550,1323
|
|
20250228,115000,54093008800,30550,30600,30600,30550,1403
|
|
20250228,114900,54050114250,30600,30550,30600,30550,1627
|
|
20250228,114800,54000382100,30550,30600,30650,30550,2037
|
|
20250228,114700,53938046000,30600,30600,30600,30550,3111
|
|
20250228,114600,53842855750,30550,30550,30600,30500,5608
|
|
20250228,114500,53671506900,30500,30550,30550,30500,1730
|
|
20250228,114400,53618727450,30500,30500,30550,30500,2389
|
|
20250228,114300,53545844000,30500,30550,30550,30500,2731
|
|
20250228,114200,53462539500,30550,30550,30550,30500,3504
|
|
20250228,114100,53355646050,30500,30600,30600,30500,2802
|
|
20250228,114000,53270044850,30600,30550,30600,30550,1087
|
|
20250228,113900,53236823850,30650,30550,30650,30550,7595
|
|
20250228,113800,53004601500,30550,30600,30600,30550,574
|
|
20250228,113700,52987047900,30600,30650,30650,30550,3994
|
|
20250228,113600,52864826400,30600,30650,30650,30600,2304
|
|
20250228,113500,52794218450,30600,30650,30650,30600,3649
|
|
20250228,113400,52682449600,30650,30550,30650,30550,3625
|
|
20250228,113300,52571418550,30550,30500,30600,30500,4303
|
|
20250228,113200,52439793450,30500,30550,30600,30500,3218
|
|
20250228,113100,52341601500,30550,30550,30600,30500,3449
|
|
20250228,113000,52236231200,30550,30500,30550,30500,2108
|
|
20250228,112900,52171859500,30500,30500,30550,30450,2143
|
|
20250228,112800,52106506550,30550,30450,30550,30400,3234
|
|
20250228,112700,52007925500,30450,30500,30500,30400,4087
|
|
20250228,112600,51883478450,30450,30450,30500,30400,3086
|
|
20250228,112500,51789509750,30500,30500,30500,30450,2657
|
|
20250228,112400,51708581150,30500,30500,30550,30450,3242
|
|
20250228,112300,51609822900,30500,30500,30550,30450,10031
|
|
20250228,112200,51303601750,30450,30500,30500,30450,1265
|
|
20250228,112100,51265064850,30450,30450,30550,30400,11497
|
|
20250228,112000,50914699850,30500,30500,30550,30450,37055
|
|
20250228,111900,49785274250,30500,30550,30550,30500,4370
|
|
20250228,111800,49651968000,30550,30500,30550,30500,5142
|
|
20250228,111700,49495057750,30550,30550,30550,30500,2161
|
|
20250228,111600,49429134350,30500,30500,30550,30500,2326
|
|
20250228,111500,49358181200,30550,30500,30550,30500,2881
|
|
20250228,111400,49270292350,30500,30550,30600,30500,13571
|
|
20250228,111300,48855773550,30550,30600,30600,30550,2526
|
|
20250228,111200,48778559400,30600,30600,30600,30550,6155
|
|
20250228,111100,48590272050,30600,30550,30600,30550,3540
|
|
20250228,111000,48482088700,30600,30550,30600,30550,2630
|
|
20250228,110900,48401736250,30550,30600,30600,30550,6389
|
|
20250228,110800,48206308150,30600,30600,30650,30600,1060
|
|
20250228,110700,48173863750,30600,30600,30650,30600,1281
|
|
20250228,110600,48134646500,30600,30650,30650,30600,8533
|
|
20250228,110500,47873501900,30650,30650,30700,30600,1889
|
|
20250228,110400,47815605000,30650,30600,30700,30600,2196
|
|
20250228,110300,47748320650,30600,30600,30650,30550,11413
|
|
20250228,110200,47399437700,30600,30650,30650,30600,2174
|
|
20250228,110100,47332880350,30600,30600,30650,30600,1321
|
|
20250228,110000,47292443700,30650,30650,30650,30600,7145
|
|
20250228,105900,47073754700,30650,30650,30650,30600,2328
|
|
20250228,105800,47002454650,30650,30700,30750,30650,4242
|
|
20250228,105700,46872366350,30650,30700,30700,30650,3310
|
|
20250228,105600,46770852950,30700,30700,30750,30700,11502
|
|
20250228,105500,46417716650,30700,30750,30800,30700,4155
|
|
20250228,105400,46289931300,30750,30800,30800,30750,796
|
|
20250228,105300,46265429650,30750,30750,30800,30700,1465
|
|
20250228,105200,46220379950,30750,30750,30750,30700,2938
|
|
20250228,105100,46130045350,30750,30700,30850,30700,8806
|
|
20250228,105000,45859032200,30750,30750,30750,30700,872
|
|
20250228,104900,45832228550,30750,30750,30750,30650,2094
|
|
20250228,104800,45767949900,30700,30700,30750,30650,2571
|
|
20250228,104700,45689024600,30600,30550,30700,30550,12301
|
|
20250228,104600,45312340250,30600,30550,30600,30550,2943
|
|
20250228,104500,45222390000,30600,30650,30650,30550,5585
|
|
20250228,104400,45051544850,30600,30650,30700,30600,3798
|
|
20250228,104300,44935229000,30650,30700,30700,30600,2166
|
|
20250228,104200,44868861600,30700,30650,30750,30600,4059
|
|
20250228,104100,44744363900,30700,30600,30700,30600,3654
|
|
20250228,104000,44632368750,30600,30600,30650,30550,5358
|
|
20250228,103900,44468522350,30550,30550,30600,30550,3369
|
|
20250228,103800,44365594200,30550,30600,30600,30550,2676
|
|
20250228,103700,44283777200,30600,30550,30650,30500,12019
|
|
20250228,103600,43916210950,30550,30550,30600,30500,8290
|
|
20250228,103500,43663197950,30500,30550,30600,30500,8792
|
|
20250228,103400,43394740750,30550,30550,30650,30500,14436
|
|
20250228,103300,42953269500,30550,30550,30600,30500,18667
|
|
20250228,103200,42383009650,30600,30600,30650,30550,16410
|
|
20250228,103100,41880855300,30600,30650,30650,30600,4938
|
|
20250228,103000,41729730500,30650,30650,30700,30600,2480
|
|
20250228,102900,41653712000,30650,30700,30700,30600,5073
|
|
20250228,102800,41498224900,30650,30700,30700,30650,1091
|
|
20250228,102700,41464776400,30700,30700,30750,30650,4000
|
|
20250228,102600,41342059850,30750,30700,30750,30650,5683
|
|
20250228,102500,41167682100,30650,30650,30750,30650,11430
|
|
20250228,102400,40816993750,30650,30650,30700,30600,13395
|
|
20250228,102300,40406442450,30700,30700,30750,30650,6571
|
|
20250228,102200,40204835750,30700,30700,30800,30700,22318
|
|
20250228,102100,39518951300,30700,30800,30800,30650,26977
|
|
20250228,102000,38690369400,30750,30800,30850,30750,15414
|
|
20250228,101900,38215873650,30800,30800,30850,30800,6598
|
|
20250228,101800,38012633050,30800,30850,30900,30800,4178
|
|
20250228,101700,37883738800,30900,30850,30900,30800,7197
|
|
20250228,101600,37661727500,30850,30900,30900,30850,2723
|
|
20250228,101500,37577702400,30900,30850,30900,30850,1922
|
|
20250228,101400,37518387350,30900,30900,30900,30850,3051
|
|
20250228,101300,37424211200,30850,30850,30900,30850,6735
|
|
20250228,101200,37216418250,30900,30900,30950,30850,1405
|
|
20250228,101100,37173020450,30900,30850,30950,30800,7421
|
|
20250228,101000,36943851250,30850,30850,30900,30800,6992
|
|
20250228,100900,36728171250,30800,30850,30900,30800,6855
|
|
20250228,100800,36516671350,30850,30850,30900,30800,8659
|
|
20250228,100700,36249547800,30900,30900,30950,30850,11054
|
|
20250228,100600,35908209150,30900,30950,31000,30900,14778
|
|
20250228,100500,35451260700,30950,31050,31050,30950,7285
|
|
20250228,100400,35225410300,31000,31000,31100,31000,2641
|
|
20250228,100300,35143502750,31000,31100,31150,31000,6332
|
|
20250228,100200,34946890500,31100,31100,31150,31100,1275
|
|
20250228,100100,34907234750,31100,31200,31200,31100,1272
|
|
20250228,100000,34867631700,31150,31150,31200,31100,6874
|
|
20250228,095900,34653375400,31100,31100,31150,31100,5998
|
|
20250228,095800,34466721650,31100,31200,31200,31100,1434
|
|
20250228,095700,34422060150,31150,31050,31250,31000,18883
|
|
20250228,095600,33834095250,31050,31150,31150,31050,7037
|
|
20250228,095500,33615516450,31100,31150,31200,31100,1643
|
|
20250228,095400,33564367550,31200,31050,31200,31050,5933
|
|
20250228,095300,33379934150,31050,31100,31150,31050,4884
|
|
20250228,095200,33228124800,31150,31200,31200,31100,6475
|
|
20250228,095100,33026382900,31150,31050,31200,31050,12932
|
|
20250228,095000,32623857650,31050,31150,31150,31050,3829
|
|
20250228,094900,32504763400,31150,31100,31150,31100,3234
|
|
20250228,094800,32404139600,31100,31050,31150,31050,6041
|
|
20250228,094700,32216402650,31100,31050,31100,31050,5048
|
|
20250228,094600,32059593700,31050,30950,31100,30950,14838
|
|
20250228,094500,31599290650,31000,30850,31000,30800,19667
|
|
20250228,094400,30992393600,30850,30950,30950,30850,23848
|
|
20250228,094300,30256009850,30950,31000,31000,30900,13155
|
|
20250228,094200,29849062700,31000,31000,31000,30950,3002
|
|
20250228,094100,29756122550,31000,31000,31000,30950,3326
|
|
20250228,094000,29653102650,31000,31000,31050,30950,10026
|
|
20250228,093900,29342439000,31000,31100,31150,31000,10138
|
|
20250228,093800,29027505800,31100,31250,31250,31100,1867
|
|
20250228,093700,28969406200,31200,31000,31250,30950,16255
|
|
20250228,093600,28464497200,31000,30950,31000,30900,9164
|
|
20250228,093500,28180868800,30950,31050,31050,30950,41405
|
|
20250228,093400,26897774450,31050,31050,31050,31000,9883
|
|
20250228,093300,26591195100,31000,31050,31100,31000,9836
|
|
20250228,093200,26285794000,31050,31050,31100,31050,17986
|
|
20250228,093100,25727299900,31050,31150,31150,31050,25331
|
|
20250228,093000,24939248350,31200,31250,31300,31150,10036
|
|
20250228,092900,24626089250,31250,31350,31350,31250,6207
|
|
20250228,092800,24431901800,31350,31350,31400,31300,7681
|
|
20250228,092700,24191231950,31350,31350,31400,31300,7974
|
|
20250228,092600,23941318550,31300,31400,31450,31300,14403
|
|
20250228,092500,23489431650,31400,31450,31500,31400,22605
|
|
20250228,092400,22778778550,31400,31350,31450,31350,7996
|
|
20250228,092300,22527707150,31400,31400,31400,31300,6013
|
|
20250228,092200,22339151150,31350,31450,31450,31350,3972
|
|
20250228,092100,22214406750,31400,31400,31450,31250,19369
|
|
20250228,092000,21607516950,31400,31350,31450,31300,8005
|
|
20250228,091900,21356419550,31350,31300,31450,31250,17549
|
|
20250228,091800,20806220550,31300,31200,31350,31200,9693
|
|
20250228,091700,20502779600,31250,31250,31350,31200,11303
|
|
20250228,091600,20149365700,31250,31150,31300,31050,13240
|
|
20250228,091500,19736595200,31150,31000,31150,31000,15753
|
|
20250228,091400,19247109250,31050,31100,31150,31050,24838
|
|
20250228,091300,18475446200,31050,31200,31200,31050,14703
|
|
20250228,091200,18018043050,31200,31300,31350,31150,13577
|
|
20250228,091100,17593400200,31200,31200,31300,31050,33329
|
|
20250228,091000,16555544850,31250,31150,31300,31150,15586
|
|
20250228,090900,16068825700,31150,31300,31400,31100,32503
|
|
20250228,090800,15054089450,31350,31500,31550,31300,32728
|
|
20250228,090700,14026344500,31550,31550,31550,31450,17852
|
|
20250228,090600,13464194850,31500,31850,31950,31500,50267
|
|
20250228,090500,11868620850,31900,31950,32000,31850,61611
|
|
20250228,090400,9901012750,31950,31850,31950,31800,35736
|
|
20250228,090300,8761235750,31850,31700,31950,31650,33456
|
|
20250228,090200,7695922200,31700,31650,31850,31550,42520
|
|
20250228,090100,6348287450,31750,32150,32250,31600,76273
|
|
20250228,090000,3920650400,32200,31300,32300,31300,122024
|