716 lines
40 KiB
CSV
716 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,205300,4006968000,305500,305500,305500,305500,550
|
|
20240213,205200,4006968000,305500,305500,305500,305500,0
|
|
20240213,205100,4006968000,305500,305500,305500,305500,0
|
|
20240213,205000,4006968000,305500,305500,305500,305500,0
|
|
20240213,204900,4006968000,305500,305500,305500,305500,0
|
|
20240213,204800,4006968000,305500,305500,305500,305500,0
|
|
20240213,204700,4006968000,305500,305500,305500,305500,0
|
|
20240213,204600,4006968000,305500,305500,305500,305500,0
|
|
20240213,204500,4006968000,305500,305500,305500,305500,0
|
|
20240213,204400,4006968000,305500,305500,305500,305500,0
|
|
20240213,204300,4006968000,305500,305500,305500,305500,0
|
|
20240213,204200,4006968000,305500,305500,305500,305500,0
|
|
20240213,204100,4006968000,305500,305500,305500,305500,0
|
|
20240213,204000,4006968000,305500,305500,305500,305500,0
|
|
20240213,203900,4006968000,305500,305500,305500,305500,0
|
|
20240213,203800,4006968000,305500,305500,305500,305500,0
|
|
20240213,203700,4006968000,305500,305500,305500,305500,0
|
|
20240213,203600,4006968000,305500,305500,305500,305500,0
|
|
20240213,203500,4006968000,305500,305500,305500,305500,0
|
|
20240213,203400,4006968000,305500,305500,305500,305500,0
|
|
20240213,203300,4006968000,305500,305500,305500,305500,0
|
|
20240213,203200,4006968000,305500,305500,305500,305500,0
|
|
20240213,203100,4006968000,305500,305500,305500,305500,0
|
|
20240213,203000,4006968000,305500,305500,305500,305500,0
|
|
20240213,202900,4006968000,305500,305500,305500,305500,0
|
|
20240213,202800,4006968000,305500,305500,305500,305500,0
|
|
20240213,202700,4006968000,305500,305500,305500,305500,0
|
|
20240213,202600,4006968000,305500,305500,305500,305500,0
|
|
20240213,202500,4006968000,305500,305500,305500,305500,0
|
|
20240213,202400,4006968000,305500,305500,305500,305500,0
|
|
20240213,202300,4006968000,305500,305500,305500,305500,550
|
|
20240213,202200,4006968000,305500,305500,305500,305500,0
|
|
20240213,202100,4006968000,305500,305500,305500,305500,0
|
|
20240213,202000,4006968000,305500,305500,305500,305500,0
|
|
20240213,201900,4006968000,305500,305500,305500,305500,0
|
|
20240213,201800,4006968000,305500,305500,305500,305500,0
|
|
20240213,201700,4006968000,305500,305500,305500,305500,0
|
|
20240213,201600,4006968000,305500,305500,305500,305500,0
|
|
20240213,201500,4006968000,305500,305500,305500,305500,0
|
|
20240213,201400,4006968000,305500,305500,305500,305500,0
|
|
20240213,201300,4006968000,305500,305500,305500,305500,0
|
|
20240213,201200,4006968000,305500,305500,305500,305500,0
|
|
20240213,201100,4006968000,305500,305500,305500,305500,0
|
|
20240213,201000,4006968000,305500,305500,305500,305500,0
|
|
20240213,200900,4006968000,305500,305500,305500,305500,0
|
|
20240213,200800,4006968000,305500,305500,305500,305500,0
|
|
20240213,200700,4006968000,305500,305500,305500,305500,0
|
|
20240213,200600,4006968000,305500,305500,305500,305500,0
|
|
20240213,200500,4006968000,305500,305500,305500,305500,0
|
|
20240213,200400,4006968000,305500,305500,305500,305500,0
|
|
20240213,200300,4006968000,305500,305500,305500,305500,0
|
|
20240213,200200,4006968000,305500,305500,305500,305500,0
|
|
20240213,200100,4006968000,305500,305500,305500,305500,0
|
|
20240213,200000,4006968000,305500,305500,305500,305500,0
|
|
20240213,195900,4006968000,305500,305500,305500,305500,0
|
|
20240213,195800,4006968000,305500,305500,305500,305500,0
|
|
20240213,195700,4006968000,305500,305500,305500,305500,0
|
|
20240213,195600,4006968000,305500,305500,305500,305500,0
|
|
20240213,195500,4006968000,305500,305500,305500,305500,0
|
|
20240213,195400,4006968000,305500,305500,305500,305500,0
|
|
20240213,195300,4006968000,305500,305500,305500,305500,550
|
|
20240213,195200,4006968000,305500,305500,305500,305500,0
|
|
20240213,195100,4006968000,305500,305500,305500,305500,0
|
|
20240213,195000,4006968000,305500,305500,305500,305500,0
|
|
20240213,194900,4006968000,305500,305500,305500,305500,0
|
|
20240213,194800,4006968000,305500,305500,305500,305500,0
|
|
20240213,194700,4006968000,305500,305500,305500,305500,0
|
|
20240213,194600,4006968000,305500,305500,305500,305500,0
|
|
20240213,194500,4006968000,305500,305500,305500,305500,0
|
|
20240213,194400,4006968000,305500,305500,305500,305500,0
|
|
20240213,194300,4006968000,305500,305500,305500,305500,0
|
|
20240213,194200,4006968000,305500,305500,305500,305500,0
|
|
20240213,194100,4006968000,305500,305500,305500,305500,0
|
|
20240213,194000,4006968000,305500,305500,305500,305500,0
|
|
20240213,193900,4006968000,305500,305500,305500,305500,0
|
|
20240213,193800,4006968000,305500,305500,305500,305500,0
|
|
20240213,193700,4006968000,305500,305500,305500,305500,0
|
|
20240213,193600,4006968000,305500,305500,305500,305500,0
|
|
20240213,193500,4006968000,305500,305500,305500,305500,0
|
|
20240213,193400,4006968000,305500,305500,305500,305500,0
|
|
20240213,193300,4006968000,305500,305500,305500,305500,0
|
|
20240213,193200,4006968000,305500,305500,305500,305500,0
|
|
20240213,193100,4006968000,305500,305500,305500,305500,0
|
|
20240213,193000,4006968000,305500,305500,305500,305500,0
|
|
20240213,192900,4006968000,305500,305500,305500,305500,0
|
|
20240213,192800,4006968000,305500,305500,305500,305500,0
|
|
20240213,192700,4006968000,305500,305500,305500,305500,0
|
|
20240213,192600,4006968000,305500,305500,305500,305500,0
|
|
20240213,192500,4006968000,305500,305500,305500,305500,0
|
|
20240213,192400,4006968000,305500,305500,305500,305500,0
|
|
20240213,192300,4006968000,305500,305500,305500,305500,550
|
|
20240213,192200,4006968000,305500,305500,305500,305500,0
|
|
20240213,192100,4006968000,305500,305500,305500,305500,0
|
|
20240213,192000,4006968000,305500,305500,305500,305500,0
|
|
20240213,191900,4006968000,305500,305500,305500,305500,0
|
|
20240213,191800,4006968000,305500,305500,305500,305500,0
|
|
20240213,191700,4006968000,305500,305500,305500,305500,0
|
|
20240213,191600,4006968000,305500,305500,305500,305500,0
|
|
20240213,191500,4006968000,305500,305500,305500,305500,0
|
|
20240213,191400,4006968000,305500,305500,305500,305500,0
|
|
20240213,191300,4006968000,305500,305500,305500,305500,0
|
|
20240213,191200,4006968000,305500,305500,305500,305500,0
|
|
20240213,191100,4006968000,305500,305500,305500,305500,0
|
|
20240213,191000,4006968000,305500,305500,305500,305500,0
|
|
20240213,190900,4006968000,305500,305500,305500,305500,0
|
|
20240213,190800,4006968000,305500,305500,305500,305500,0
|
|
20240213,190700,4006968000,305500,305500,305500,305500,0
|
|
20240213,190600,4006968000,305500,305500,305500,305500,0
|
|
20240213,190500,4006968000,305500,305500,305500,305500,0
|
|
20240213,190400,4006968000,305500,305500,305500,305500,0
|
|
20240213,190300,4006968000,305500,305500,305500,305500,0
|
|
20240213,190200,4006968000,305500,305500,305500,305500,0
|
|
20240213,190100,4006968000,305500,305500,305500,305500,0
|
|
20240213,190000,4006968000,305500,305500,305500,305500,0
|
|
20240213,185900,4006968000,305500,305500,305500,305500,0
|
|
20240213,185800,4006968000,305500,305500,305500,305500,0
|
|
20240213,185700,4006968000,305500,305500,305500,305500,0
|
|
20240213,185600,4006968000,305500,305500,305500,305500,0
|
|
20240213,185500,4006968000,305500,305500,305500,305500,0
|
|
20240213,185400,4006968000,305500,305500,305500,305500,0
|
|
20240213,185300,4006968000,305500,305500,305500,305500,550
|
|
20240213,185200,4006968000,305500,305500,305500,305500,0
|
|
20240213,185100,4006968000,305500,305500,305500,305500,0
|
|
20240213,185000,4006968000,305500,305500,305500,305500,0
|
|
20240213,184900,4006968000,305500,305500,305500,305500,0
|
|
20240213,184800,4006968000,305500,305500,305500,305500,0
|
|
20240213,184700,4006968000,305500,305500,305500,305500,0
|
|
20240213,184600,4006968000,305500,305500,305500,305500,0
|
|
20240213,184500,4006968000,305500,305500,305500,305500,0
|
|
20240213,184400,4006968000,305500,305500,305500,305500,0
|
|
20240213,184300,4006968000,305500,305500,305500,305500,0
|
|
20240213,184200,4006968000,305500,305500,305500,305500,0
|
|
20240213,184100,4006968000,305500,305500,305500,305500,0
|
|
20240213,184000,4006968000,305500,305500,305500,305500,0
|
|
20240213,183900,4006968000,305500,305500,305500,305500,0
|
|
20240213,183800,4006968000,305500,305500,305500,305500,0
|
|
20240213,183700,4006968000,305500,305500,305500,305500,0
|
|
20240213,183600,4006968000,305500,305500,305500,305500,0
|
|
20240213,183500,4006968000,305500,305500,305500,305500,0
|
|
20240213,183400,4006968000,305500,305500,305500,305500,0
|
|
20240213,183300,4006968000,305500,305500,305500,305500,0
|
|
20240213,183200,4006968000,305500,305500,305500,305500,0
|
|
20240213,183100,4006968000,305500,305500,305500,305500,0
|
|
20240213,183000,4006968000,305500,305500,305500,305500,0
|
|
20240213,182900,4006968000,305500,305500,305500,305500,0
|
|
20240213,182800,4006968000,305500,305500,305500,305500,0
|
|
20240213,182700,4006968000,305500,305500,305500,305500,0
|
|
20240213,182600,4006968000,305500,305500,305500,305500,0
|
|
20240213,182500,4006968000,305500,305500,305500,305500,0
|
|
20240213,182400,4006968000,305500,305500,305500,305500,0
|
|
20240213,182300,4006968000,305500,305500,305500,305500,550
|
|
20240213,182200,4006968000,305500,305500,305500,305500,0
|
|
20240213,182100,4006968000,305500,305500,305500,305500,0
|
|
20240213,182000,4006968000,305500,305500,305500,305500,0
|
|
20240213,181900,4006968000,305500,305500,305500,305500,0
|
|
20240213,181800,4006968000,305500,305500,305500,305500,0
|
|
20240213,181700,4006968000,305500,305500,305500,305500,0
|
|
20240213,181600,4006968000,305500,305500,305500,305500,0
|
|
20240213,181500,4006968000,305500,305500,305500,305500,0
|
|
20240213,181400,4006968000,305500,305500,305500,305500,0
|
|
20240213,181300,4006968000,305500,305500,305500,305500,0
|
|
20240213,181200,4006968000,305500,305500,305500,305500,0
|
|
20240213,181100,4006968000,305500,305500,305500,305500,0
|
|
20240213,181000,4006968000,305500,305500,305500,305500,0
|
|
20240213,180900,4006968000,305500,305500,305500,305500,0
|
|
20240213,180800,4006968000,305500,305500,305500,305500,0
|
|
20240213,180700,4006968000,305500,305500,305500,305500,0
|
|
20240213,180600,4006968000,305500,305500,305500,305500,0
|
|
20240213,180500,4006968000,305500,305500,305500,305500,0
|
|
20240213,180400,4006968000,305500,305500,305500,305500,0
|
|
20240213,180300,4006968000,305500,305500,305500,305500,0
|
|
20240213,180200,4006968000,305500,305500,305500,305500,0
|
|
20240213,180100,4006968000,305500,305500,305500,305500,0
|
|
20240213,180000,4006968000,305500,305500,305500,305500,0
|
|
20240213,175900,4006968000,305500,305500,305500,305500,0
|
|
20240213,175800,4006968000,305500,305500,305500,305500,0
|
|
20240213,175700,4006968000,305500,305500,305500,305500,0
|
|
20240213,175600,4006968000,305500,305500,305500,305500,0
|
|
20240213,175500,4006968000,305500,305500,305500,305500,0
|
|
20240213,175400,4006968000,305500,305500,305500,305500,0
|
|
20240213,175300,4006968000,305500,305500,305500,305500,550
|
|
20240213,175200,4006968000,305500,305500,305500,305500,0
|
|
20240213,175100,4006968000,305500,305500,305500,305500,0
|
|
20240213,175000,4006968000,305500,305500,305500,305500,0
|
|
20240213,174900,4006968000,305500,305500,305500,305500,0
|
|
20240213,174800,4006968000,305500,305500,305500,305500,0
|
|
20240213,174700,4006968000,305500,305500,305500,305500,0
|
|
20240213,174600,4006968000,305500,305500,305500,305500,0
|
|
20240213,174500,4006968000,305500,305500,305500,305500,0
|
|
20240213,174400,4006968000,305500,305500,305500,305500,0
|
|
20240213,174300,4006968000,305500,305500,305500,305500,0
|
|
20240213,174200,4006968000,305500,305500,305500,305500,0
|
|
20240213,174100,4006968000,305500,305500,305500,305500,0
|
|
20240213,174000,4006968000,305500,305500,305500,305500,0
|
|
20240213,173900,4006968000,305500,305500,305500,305500,0
|
|
20240213,173800,4006968000,305500,305500,305500,305500,0
|
|
20240213,173700,4006968000,305500,305500,305500,305500,0
|
|
20240213,173600,4006968000,305500,305500,305500,305500,0
|
|
20240213,173500,4006968000,305500,305500,305500,305500,0
|
|
20240213,173400,4006968000,305500,305500,305500,305500,0
|
|
20240213,173300,4006968000,305500,305500,305500,305500,0
|
|
20240213,173200,4006968000,305500,305500,305500,305500,0
|
|
20240213,173100,4006968000,305500,305500,305500,305500,0
|
|
20240213,173000,4006968000,305500,305500,305500,305500,0
|
|
20240213,172900,4006968000,305500,305500,305500,305500,0
|
|
20240213,172800,4006968000,305500,305500,305500,305500,0
|
|
20240213,172700,4006968000,305500,305500,305500,305500,0
|
|
20240213,172600,4006968000,305500,305500,305500,305500,0
|
|
20240213,172500,4006968000,305500,305500,305500,305500,0
|
|
20240213,172400,4006968000,305500,305500,305500,305500,0
|
|
20240213,172300,4006968000,305500,305500,305500,305500,550
|
|
20240213,172200,4006968000,305500,305500,305500,305500,0
|
|
20240213,172100,4006968000,305500,305500,305500,305500,0
|
|
20240213,172000,4006968000,305500,305500,305500,305500,0
|
|
20240213,171900,4006968000,305500,305500,305500,305500,0
|
|
20240213,171800,4006968000,305500,305500,305500,305500,0
|
|
20240213,171700,4006968000,305500,305500,305500,305500,0
|
|
20240213,171600,4006968000,305500,305500,305500,305500,0
|
|
20240213,171500,4006968000,305500,305500,305500,305500,0
|
|
20240213,171400,4006968000,305500,305500,305500,305500,0
|
|
20240213,171300,4006968000,305500,305500,305500,305500,0
|
|
20240213,171200,4006968000,305500,305500,305500,305500,0
|
|
20240213,171100,4006968000,305500,305500,305500,305500,0
|
|
20240213,171000,4006968000,305500,305500,305500,305500,0
|
|
20240213,170900,4006968000,305500,305500,305500,305500,0
|
|
20240213,170800,4006968000,305500,305500,305500,305500,0
|
|
20240213,170700,4006968000,305500,305500,305500,305500,0
|
|
20240213,170600,4006968000,305500,305500,305500,305500,0
|
|
20240213,170500,4006968000,305500,305500,305500,305500,0
|
|
20240213,170400,4006968000,305500,305500,305500,305500,0
|
|
20240213,170300,4006968000,305500,305500,305500,305500,0
|
|
20240213,170200,4006968000,305500,305500,305500,305500,0
|
|
20240213,170100,4006968000,305500,305500,305500,305500,0
|
|
20240213,170000,4006968000,305500,305500,305500,305500,0
|
|
20240213,165900,4006968000,305500,305500,305500,305500,0
|
|
20240213,165800,4006968000,305500,305500,305500,305500,0
|
|
20240213,165700,4006968000,305500,305500,305500,305500,0
|
|
20240213,165600,4006968000,305500,305500,305500,305500,0
|
|
20240213,165500,4006968000,305500,305500,305500,305500,0
|
|
20240213,165400,4006968000,305500,305500,305500,305500,0
|
|
20240213,165300,4006968000,305500,305500,305500,305500,550
|
|
20240213,165200,4006968000,305500,305500,305500,305500,0
|
|
20240213,165100,4006968000,305500,305500,305500,305500,0
|
|
20240213,165000,4006968000,305500,305500,305500,305500,0
|
|
20240213,164900,4006968000,305500,305500,305500,305500,0
|
|
20240213,164800,4006968000,305500,305500,305500,305500,0
|
|
20240213,164700,4006968000,305500,305500,305500,305500,0
|
|
20240213,164600,4006968000,305500,305500,305500,305500,0
|
|
20240213,164500,4006968000,305500,305500,305500,305500,0
|
|
20240213,164400,4006968000,305500,305500,305500,305500,0
|
|
20240213,164300,4006968000,305500,305500,305500,305500,0
|
|
20240213,164200,4006968000,305500,305500,305500,305500,0
|
|
20240213,164100,4006968000,305500,305500,305500,305500,0
|
|
20240213,164000,4006968000,305500,305500,305500,305500,0
|
|
20240213,163900,4006968000,305500,305500,305500,305500,0
|
|
20240213,163800,4006968000,305500,305500,305500,305500,0
|
|
20240213,163700,4006968000,305500,305500,305500,305500,0
|
|
20240213,163600,4006968000,305500,305500,305500,305500,0
|
|
20240213,163500,4006968000,305500,305500,305500,305500,0
|
|
20240213,163400,4006968000,305500,305500,305500,305500,0
|
|
20240213,163300,4006968000,305500,305500,305500,305500,0
|
|
20240213,163200,4006968000,305500,305500,305500,305500,0
|
|
20240213,163100,4006968000,305500,305500,305500,305500,0
|
|
20240213,163000,4006968000,305500,305500,305500,305500,0
|
|
20240213,162900,4006968000,305500,305500,305500,305500,0
|
|
20240213,162800,4006968000,305500,305500,305500,305500,0
|
|
20240213,162700,4006968000,305500,305500,305500,305500,0
|
|
20240213,162600,4006968000,305500,305500,305500,305500,0
|
|
20240213,162500,4006968000,305500,305500,305500,305500,0
|
|
20240213,162400,4006968000,305500,305500,305500,305500,0
|
|
20240213,162300,4006968000,305500,305500,305500,305500,550
|
|
20240213,162200,4006968000,305500,305500,305500,305500,0
|
|
20240213,162100,4006968000,305500,305500,305500,305500,0
|
|
20240213,162000,4006968000,305500,305500,305500,305500,0
|
|
20240213,161900,4006968000,305500,305500,305500,305500,0
|
|
20240213,161800,4006968000,305500,305500,305500,305500,0
|
|
20240213,161700,4006968000,305500,305500,305500,305500,0
|
|
20240213,161600,4006968000,305500,305500,305500,305500,0
|
|
20240213,161500,4006968000,305500,305500,305500,305500,0
|
|
20240213,161400,4006968000,305500,305500,305500,305500,0
|
|
20240213,161300,4006968000,305500,305500,305500,305500,0
|
|
20240213,161200,4006968000,305500,305500,305500,305500,0
|
|
20240213,161100,4006968000,305500,305500,305500,305500,0
|
|
20240213,161000,4006968000,305500,305500,305500,305500,0
|
|
20240213,160900,4006968000,305500,305500,305500,305500,0
|
|
20240213,160800,4006968000,305500,305500,305500,305500,0
|
|
20240213,160700,4006968000,305500,305500,305500,305500,0
|
|
20240213,160600,4006968000,305500,305500,305500,305500,0
|
|
20240213,160500,4006968000,305500,305500,305500,305500,0
|
|
20240213,160400,4006968000,305500,305500,305500,305500,0
|
|
20240213,160300,4006968000,305500,305500,305500,305500,0
|
|
20240213,160200,4006968000,305500,305500,305500,305500,0
|
|
20240213,160100,4006968000,305500,305500,305500,305500,0
|
|
20240213,160000,4006968000,305500,305500,305500,305500,0
|
|
20240213,155900,4006968000,305500,305500,305500,305500,0
|
|
20240213,155800,4006968000,305500,305500,305500,305500,0
|
|
20240213,155700,4006968000,305500,305500,305500,305500,0
|
|
20240213,155600,4006968000,305500,305500,305500,305500,0
|
|
20240213,155500,4006968000,305500,305500,305500,305500,0
|
|
20240213,155400,4006968000,305500,305500,305500,305500,0
|
|
20240213,155300,4006968000,305500,305500,305500,305500,550
|
|
20240213,155200,4006968000,305500,305500,305500,305500,0
|
|
20240213,155100,4006968000,305500,305500,305500,305500,0
|
|
20240213,155000,4006968000,305500,305500,305500,305500,0
|
|
20240213,154900,4006968000,305500,305500,305500,305500,0
|
|
20240213,154800,4006968000,305500,305500,305500,305500,0
|
|
20240213,154700,4006968000,305500,305500,305500,305500,0
|
|
20240213,154600,4006968000,305500,305500,305500,305500,0
|
|
20240213,154500,4006968000,305500,305500,305500,305500,0
|
|
20240213,154400,4006968000,305500,305500,305500,305500,0
|
|
20240213,154300,4006968000,305500,305500,305500,305500,0
|
|
20240213,154200,4006968000,305500,305500,305500,305500,0
|
|
20240213,154100,4006968000,305500,305500,305500,305500,0
|
|
20240213,154000,4006968000,305500,305500,305500,305500,0
|
|
20240213,153900,4006968000,305500,305500,305500,305500,0
|
|
20240213,153800,4006968000,305500,305500,305500,305500,0
|
|
20240213,153700,4006968000,305500,305500,305500,305500,0
|
|
20240213,153600,4006968000,305500,305500,305500,305500,0
|
|
20240213,153500,4006968000,305500,305500,305500,305500,0
|
|
20240213,153400,4006968000,305500,305500,305500,305500,0
|
|
20240213,153300,4006968000,305500,305500,305500,305500,0
|
|
20240213,153200,4006968000,305500,305500,305500,305500,0
|
|
20240213,153100,4006968000,305500,305500,305500,305500,0
|
|
20240213,153000,4006968000,305500,305500,305500,305500,550
|
|
20240213,152900,3838943000,304000,304000,304000,304000,0
|
|
20240213,152800,3838943000,304000,304000,304000,304000,0
|
|
20240213,152700,3838943000,304000,304000,304000,304000,0
|
|
20240213,152600,3838943000,304000,304000,304000,304000,0
|
|
20240213,152500,3838943000,304000,304000,304000,304000,0
|
|
20240213,152400,3838943000,304000,304000,304000,304000,0
|
|
20240213,152300,3838943000,304000,304000,304000,304000,0
|
|
20240213,152200,3838943000,304000,304000,304000,304000,0
|
|
20240213,152100,3838943000,304000,304000,304000,304000,0
|
|
20240213,152000,3838943000,304000,304000,304000,304000,0
|
|
20240213,151900,3838943000,304000,304000,304500,304000,7
|
|
20240213,151800,3836814500,304000,304500,304500,304000,89
|
|
20240213,151700,3809750000,304000,304000,304500,304000,40
|
|
20240213,151600,3797578500,304000,304000,304500,304000,120
|
|
20240213,151500,3761098000,304000,304000,304500,304000,135
|
|
20240213,151400,3720053000,304000,304000,304500,304000,17
|
|
20240213,151300,3714881000,304000,304500,304500,304000,16
|
|
20240213,151200,3710012500,304500,304000,304500,304000,21
|
|
20240213,151100,3703626000,304000,304000,304000,304000,17
|
|
20240213,151000,3698458000,304000,304000,304500,304000,17
|
|
20240213,150900,3693285000,304500,304000,304500,304000,20
|
|
20240213,150800,3687197000,304000,304000,304500,304000,14
|
|
20240213,150700,3682940500,304000,304500,304500,304000,12
|
|
20240213,150600,3679290000,304000,304000,304000,304000,38
|
|
20240213,150500,3667738000,304000,304000,304000,304000,17
|
|
20240213,150400,3662570000,304000,304000,304000,304000,12
|
|
20240213,150300,3658922000,304000,304000,304000,304000,11
|
|
20240213,150200,3655578000,304000,304000,304500,304000,34
|
|
20240213,150100,3645240500,304000,304000,304500,304000,42
|
|
20240213,150000,3632471500,304000,304000,304500,304000,29
|
|
20240213,145900,3623648500,304000,304000,304500,304000,42
|
|
20240213,145800,3610877000,304000,304000,304500,304000,24
|
|
20240213,145700,3603580000,304000,304000,304500,304000,15
|
|
20240213,145600,3599018500,304000,304000,304500,304000,27
|
|
20240213,145500,3590805000,304500,304000,304500,304000,56
|
|
20240213,145400,3573768500,304000,304000,304500,304000,37
|
|
20240213,145300,3562510000,304000,304500,304500,304000,81
|
|
20240213,145200,3537885000,304000,304500,305000,304000,21
|
|
20240213,145100,3531493000,304000,304500,304500,304000,41
|
|
20240213,145000,3519018500,304500,304000,305000,304000,42
|
|
20240213,144900,3506232500,304000,304000,304000,304000,12
|
|
20240213,144800,3502584500,304000,304000,304500,304000,15
|
|
20240213,144700,3498021500,304000,304500,304500,304000,43
|
|
20240213,144600,3484942000,304000,304000,304000,304000,18
|
|
20240213,144500,3479470000,304000,304000,304500,304000,12
|
|
20240213,144400,3475821500,304500,305000,305000,304000,52
|
|
20240213,144300,3459990000,304500,304500,304500,304500,25
|
|
20240213,144200,3452377500,304500,304500,304500,304500,22
|
|
20240213,144100,3445678500,304500,304500,305000,304500,12
|
|
20240213,144000,3442024000,304500,304500,305000,304500,33
|
|
20240213,143900,3431974000,304500,304500,304500,304500,17
|
|
20240213,143800,3426797500,304500,304500,304500,304500,8
|
|
20240213,143700,3424361500,304500,304500,304500,304500,15
|
|
20240213,143600,3419794000,304500,304500,305000,304500,39
|
|
20240213,143500,3407917500,304500,304500,304500,304500,10
|
|
20240213,143400,3404872500,304500,304500,305000,304500,27
|
|
20240213,143300,3396649000,304500,304500,305000,304500,12
|
|
20240213,143200,3392994000,304500,304500,305000,304500,27
|
|
20240213,143100,3384770000,304500,304500,305000,304500,20
|
|
20240213,143000,3378679500,304500,305000,305000,304500,23
|
|
20240213,142900,3371672000,304500,304500,305000,304500,27
|
|
20240213,142800,3363449000,304500,305000,305500,304500,60
|
|
20240213,142700,3345152500,305000,305000,305000,304500,126
|
|
20240213,142600,3306724000,304500,305000,305000,304500,17
|
|
20240213,142500,3301546500,304500,305000,305000,304500,37
|
|
20240213,142400,3290277500,304500,304500,305000,304500,19
|
|
20240213,142300,3284491000,305000,305000,305000,304500,29
|
|
20240213,142200,3275657000,304500,304500,305000,304500,19
|
|
20240213,142100,3269867500,304500,304500,304500,304500,31
|
|
20240213,142000,3260428000,304500,304500,305000,304500,17
|
|
20240213,141900,3255250000,304500,305000,305000,304500,14
|
|
20240213,141800,3250986000,304500,304500,305000,304500,16
|
|
20240213,141700,3246113500,304500,304500,305000,304500,25
|
|
20240213,141600,3238500500,304500,304500,305000,304500,11
|
|
20240213,141500,3235149500,304500,304500,304500,304500,22
|
|
20240213,141400,3228450500,304500,304000,304500,304000,27
|
|
20240213,141300,3220237500,304000,304500,305000,304000,8
|
|
20240213,141200,3217804000,304000,304000,304500,304000,29
|
|
20240213,141100,3208983000,304000,304000,304500,304000,17
|
|
20240213,141000,3203812000,304500,304000,304500,304000,30
|
|
20240213,140900,3194691000,304500,304000,304500,304000,62
|
|
20240213,140800,3175831000,305000,304500,305000,304000,24
|
|
20240213,140700,3168519500,304500,305000,305000,304000,22
|
|
20240213,140600,3161820500,305000,305000,305000,304000,42
|
|
20240213,140500,3149033500,305000,304500,305000,304000,68
|
|
20240213,140400,3128312500,304500,304500,305000,304500,27
|
|
20240213,140300,3120090000,305000,304500,305000,304500,21
|
|
20240213,140200,3113688000,304500,304500,304500,304000,34
|
|
20240213,140100,3103349000,304000,304500,305000,304000,23
|
|
20240213,140000,3096348500,304000,304000,304500,304000,9
|
|
20240213,135900,3093611500,304000,304000,305000,304000,23
|
|
20240213,135800,3086612500,304000,304000,304500,304000,23
|
|
20240213,135700,3079620000,304000,305000,305000,304000,33
|
|
20240213,135600,3069574000,304500,304500,305000,304500,14
|
|
20240213,135500,3065310500,304500,304000,304500,304000,29
|
|
20240213,135400,3056492000,304000,304000,304500,304000,85
|
|
20240213,135300,3030644000,304000,304000,304500,304000,30
|
|
20240213,135200,3021521500,304500,304000,304500,304000,16
|
|
20240213,135100,3016655000,304000,304000,304500,304000,32
|
|
20240213,135000,3006926500,304000,304000,304500,304000,13
|
|
20240213,134900,3002974000,304000,304500,304500,304000,13
|
|
20240213,134800,2999019500,305000,304000,305000,304000,15
|
|
20240213,134700,2994455000,304500,304000,305000,304000,43
|
|
20240213,134600,2981359000,304500,304000,305000,304000,23
|
|
20240213,134500,2974359000,304500,304000,304500,304000,10
|
|
20240213,134400,2971315500,304000,304500,305000,304000,18
|
|
20240213,134300,2965836500,304000,304000,304500,304000,36
|
|
20240213,134200,2954884000,304000,304000,304500,304000,33
|
|
20240213,134100,2944847500,304000,304500,304500,304000,21
|
|
20240213,134000,2938461500,304500,304500,304500,304000,29
|
|
20240213,133900,2929639000,305000,304500,305000,304500,12
|
|
20240213,133800,2925984500,305000,304500,305000,304500,18
|
|
20240213,133700,2920503000,304500,304500,305000,304500,16
|
|
20240213,133600,2915629500,304500,304500,304500,304000,23
|
|
20240213,133500,2908629000,305000,304000,305000,304000,32
|
|
20240213,133400,2898887500,304000,304000,304500,304000,17
|
|
20240213,133300,2893714500,304500,304000,304500,304000,27
|
|
20240213,133200,2885501000,304000,304000,304000,304000,26
|
|
20240213,133100,2877597000,304000,304000,304500,304000,13
|
|
20240213,133000,2873643500,304000,304000,304500,304000,19
|
|
20240213,132900,2867865500,304000,304000,304500,304000,12
|
|
20240213,132800,2864216500,304500,304000,304500,304000,37
|
|
20240213,132700,2852964500,304000,304000,304000,304000,15
|
|
20240213,132600,2848404500,304500,304000,304500,304000,21
|
|
20240213,132500,2842015500,304000,304000,304500,304000,31
|
|
20240213,132400,2832590000,304000,304000,304500,304000,27
|
|
20240213,132300,2824374000,304500,304500,304500,304000,13
|
|
20240213,132200,2820419500,304500,304000,304500,304000,30
|
|
20240213,132100,2811291000,304000,304000,304500,304000,56
|
|
20240213,132000,2794266000,304000,304000,304000,304000,15
|
|
20240213,131900,2789706000,304000,304500,304500,304000,12
|
|
20240213,131800,2786057500,304500,304500,304500,304000,7
|
|
20240213,131700,2783927000,304000,304000,304500,304000,28
|
|
20240213,131600,2775414500,304000,304000,304000,304000,6
|
|
20240213,131500,2773590500,304000,304500,304500,304000,6
|
|
20240213,131400,2771764500,305000,304500,305000,304000,27
|
|
20240213,131300,2763549500,304500,304000,304500,304000,31
|
|
20240213,131200,2754120500,304500,304000,304500,304000,7
|
|
20240213,131100,2751992000,304500,304000,304500,304000,12
|
|
20240213,131000,2748340500,304000,304500,304500,304000,8
|
|
20240213,130900,2745907500,304000,304000,304000,304000,32
|
|
20240213,130800,2736179500,304000,304000,304000,304000,7
|
|
20240213,130700,2734051500,304000,304000,304000,304000,7
|
|
20240213,130600,2731923500,304000,305000,305000,304000,23
|
|
20240213,130500,2724922000,304500,304000,304500,304000,19
|
|
20240213,130400,2719137500,304000,304000,304500,304000,8
|
|
20240213,130300,2716704500,304000,304000,304500,304000,24
|
|
20240213,130200,2709407500,304000,304000,304500,304000,11
|
|
20240213,130100,2706060500,304000,304500,304500,304000,13
|
|
20240213,130000,2702105000,304000,304000,305000,304000,9
|
|
20240213,125900,2699365000,304500,304000,304500,304000,7
|
|
20240213,125800,2697234000,304500,304000,304500,304000,29
|
|
20240213,125700,2688416500,304000,304000,304000,304000,15
|
|
20240213,125600,2683856500,304000,304000,304000,304000,17
|
|
20240213,125500,2678688500,304000,304500,304500,304000,14
|
|
20240213,125400,2674432000,304500,304500,305000,304500,32
|
|
20240213,125300,2664687000,304500,304500,304500,304500,12
|
|
20240213,125200,2661033000,304500,304500,304500,304500,7
|
|
20240213,125100,2658901500,304500,304500,305000,304500,22
|
|
20240213,125000,2652202000,304500,304000,304500,304000,22
|
|
20240213,124900,2645504500,304500,304000,304500,304000,10
|
|
20240213,124800,2642462500,304000,304000,304500,304000,12
|
|
20240213,124700,2638814000,304500,304500,304500,304500,24
|
|
20240213,124600,2631506000,305000,305000,305000,305000,3
|
|
20240213,124500,2630591000,304500,304500,304500,304000,16
|
|
20240213,124400,2625719500,304500,304000,304500,304000,31
|
|
20240213,124300,2616281500,304000,304000,304500,304000,22
|
|
20240213,124200,2609591500,304000,304000,304500,304000,17
|
|
20240213,124100,2604422500,304500,304000,304500,304000,8
|
|
20240213,124000,2601990000,304000,304000,304000,304000,35
|
|
20240213,123900,2591350000,304000,304500,304500,304000,29
|
|
20240213,123800,2582532000,305000,304500,305000,304500,12
|
|
20240213,123700,2578877000,304500,304500,304500,304500,10
|
|
20240213,123600,2575832000,304500,304500,304500,304500,22
|
|
20240213,123500,2569133000,305000,304500,305000,304500,6
|
|
20240213,123400,2567305500,304500,304500,304500,304000,15
|
|
20240213,123300,2562740500,304500,304000,304500,304000,9
|
|
20240213,123200,2560003500,304500,304500,304500,304000,29
|
|
20240213,123100,2551185000,304000,304500,304500,304000,8
|
|
20240213,123000,2548752000,304500,304000,304500,304000,15
|
|
20240213,122900,2544191500,304000,304000,304000,304000,6
|
|
20240213,122800,2542367500,304000,304000,305000,304000,44
|
|
20240213,122700,2528978000,304500,304500,304500,304000,14
|
|
20240213,122600,2524719500,304000,304500,304500,304000,10
|
|
20240213,122500,2521677500,305000,304000,305000,304000,9
|
|
20240213,122400,2518939000,304000,304000,304000,304000,26
|
|
20240213,122300,2511035000,304000,304500,304500,304000,8
|
|
20240213,122200,2508602000,304000,304000,304000,304000,8
|
|
20240213,122100,2506170000,304000,304000,304000,304000,23
|
|
20240213,122000,2499178000,304000,304000,304000,304000,17
|
|
20240213,121900,2494010000,304500,304500,304500,304500,2
|
|
20240213,121800,2493401000,304500,303500,304500,303500,41
|
|
20240213,121700,2480929500,303500,304000,304000,303500,17
|
|
20240213,121600,2475769000,303500,303500,303500,303500,7
|
|
20240213,121500,2473644500,303500,304000,304000,303500,15
|
|
20240213,121400,2469086500,304000,304000,304000,303500,74
|
|
20240213,121300,2446594000,303500,303500,303500,303500,25
|
|
20240213,121200,2439006500,303500,303500,304000,303500,25
|
|
20240213,121100,2431416500,303500,303500,304000,303500,10
|
|
20240213,121000,2428380500,303500,303500,303500,303500,49
|
|
20240213,120900,2413509000,303500,303500,303500,303500,24
|
|
20240213,120800,2406225000,303500,304000,304000,303500,17
|
|
20240213,120700,2401064500,303500,303500,304000,303500,5
|
|
20240213,120600,2399546500,303500,303500,303500,303500,7
|
|
20240213,120500,2397422000,303500,303500,303500,303500,32
|
|
20240213,120400,2387710000,303500,304000,304000,303500,19
|
|
20240213,120300,2381937000,304000,303500,304000,303500,13
|
|
20240213,120200,2377990500,303500,303500,304000,303500,23
|
|
20240213,120100,2371009500,303500,303500,304000,303500,9
|
|
20240213,120000,2368277000,303500,303500,304000,303500,48
|
|
20240213,115900,2353708500,303500,303500,304000,303500,49
|
|
20240213,115800,2338834500,303500,304000,304000,303500,36
|
|
20240213,115700,2327900500,304000,304000,304000,303500,17
|
|
20240213,115600,2322733500,304000,304500,304500,304000,48
|
|
20240213,115500,2308137500,304500,304500,304500,304000,25
|
|
20240213,115400,2300529500,304500,303500,304500,303500,138
|
|
20240213,115300,2258602000,303500,303500,304000,303500,10
|
|
20240213,115200,2255566500,303500,304500,304500,303500,124
|
|
20240213,115100,2217870500,304000,304500,304500,304000,6
|
|
20240213,115000,2216046000,304000,304000,304000,304000,58
|
|
20240213,114900,2198414000,304000,304000,304500,304000,22
|
|
20240213,114800,2191725500,304000,304500,304500,304000,38
|
|
20240213,114700,2180172000,304000,304000,304000,304000,60
|
|
20240213,114600,2161932000,304000,304000,304000,304000,9
|
|
20240213,114500,2159196000,304000,304000,304000,304000,37
|
|
20240213,114400,2147948000,304000,304000,304500,304000,12
|
|
20240213,114300,2144299500,304000,304000,304500,304000,161
|
|
20240213,114200,2095354500,304000,304000,304000,304000,7
|
|
20240213,114100,2093226500,304000,304000,304500,304000,63
|
|
20240213,114000,2074074000,304000,304000,304500,304000,9
|
|
20240213,113900,2071336500,304000,304000,304500,304000,81
|
|
20240213,113800,2046703000,304000,304000,304000,304000,14
|
|
20240213,113700,2042447000,304500,305000,305000,304500,10
|
|
20240213,113600,2039401500,304500,304500,304500,304000,31
|
|
20240213,113500,2029965500,304000,304000,304500,304000,62
|
|
20240213,113400,2011117000,304000,304000,304500,304000,52
|
|
20240213,113300,1995305000,304500,304000,304500,304000,17
|
|
20240213,113200,1990135500,304000,304000,304500,304000,45
|
|
20240213,113100,1976454000,304000,304000,304000,304000,23
|
|
20240213,113000,1969462000,304000,304000,304500,304000,38
|
|
20240213,112900,1957909500,304000,304000,304500,304000,33
|
|
20240213,112800,1947864500,304000,304000,304500,304000,84
|
|
20240213,112700,1922327000,303500,303500,304000,303500,11
|
|
20240213,112600,1918988000,303500,303500,304000,303500,42
|
|
20240213,112500,1906225000,303500,303500,303500,303500,12
|
|
20240213,112400,1902583000,304000,304500,304500,304000,475
|
|
20240213,112300,1758128000,304500,304500,304500,304500,15
|
|
20240213,112200,1753560500,305000,304500,305000,304500,113
|
|
20240213,112100,1719148000,304500,305000,305000,304500,67
|
|
20240213,112000,1698717000,305000,305500,306000,305000,30
|
|
20240213,111900,1689560500,305500,305000,305500,305000,43
|
|
20240213,111800,1676439500,305000,305500,305500,305000,13
|
|
20240213,111700,1672470000,305000,305000,305500,305000,45
|
|
20240213,111600,1658743000,305500,305500,305500,305000,21
|
|
20240213,111500,1652334500,305000,305000,305000,305000,43
|
|
20240213,111400,1639219500,305000,305000,305000,305000,1
|
|
20240213,111300,1638914500,305500,305500,305500,305000,37
|
|
20240213,111200,1627618500,305500,305000,305500,305000,15
|
|
20240213,111100,1623042500,305500,305000,305500,305000,37
|
|
20240213,111000,1611757000,305500,305000,305500,305000,67
|
|
20240213,110900,1591307500,305000,305500,305500,305000,58
|
|
20240213,110800,1573609500,305500,305500,305500,305500,11
|
|
20240213,110700,1570249000,305500,305500,305500,305000,11
|
|
20240213,110600,1566889000,305500,305000,305500,305000,37
|
|
20240213,110500,1555601500,306000,305500,306000,305000,29
|
|
20240213,110400,1546751000,305500,305000,306000,305000,116
|
|
20240213,110300,1511317000,305500,305500,305500,305500,22
|
|
20240213,110200,1504596000,305000,305000,305500,305000,9
|
|
20240213,110100,1501850500,305000,305000,305500,305000,21
|
|
20240213,110000,1495443500,305000,305500,305500,305000,8
|
|
20240213,105900,1493000500,305500,305500,305500,305000,25
|
|
20240213,105800,1485366500,305000,305000,305500,305000,19
|
|
20240213,105700,1479567500,305000,305500,305500,305000,11
|
|
20240213,105600,1476211000,305500,305500,305500,305000,47
|
|
20240213,105500,1461857000,305500,305000,305500,305000,9
|
|
20240213,105400,1459110000,305000,305000,305500,305000,25
|
|
20240213,105300,1451484500,305500,305500,305500,305000,17
|
|
20240213,105200,1446297500,305000,305000,305000,305000,7
|
|
20240213,105100,1444162500,305500,305500,305500,305000,24
|
|
20240213,105000,1436836500,305000,305500,305500,305000,28
|
|
20240213,104900,1428291000,305500,305500,305500,305000,3
|
|
20240213,104800,1427375000,305000,305000,305000,305000,11
|
|
20240213,104700,1424020000,305000,304500,305000,304500,51
|
|
20240213,104600,1408466000,304500,304500,305000,304500,31
|
|
20240213,104500,1399021500,304500,304500,305000,304500,60
|
|
20240213,104400,1380750000,304500,305000,305000,304500,20
|
|
20240213,104300,1374652000,305000,304500,305000,304500,18
|
|
20240213,104200,1369164500,305000,305500,305500,305000,129
|
|
20240213,104100,1329819000,305500,305000,305500,305000,105
|
|
20240213,104000,1297793000,305000,305000,305500,305000,33
|
|
20240213,103900,1287717000,305000,306000,306000,305000,21
|
|
20240213,103800,1281304000,306000,306000,306000,306000,2
|
|
20240213,103700,1280692000,305500,306000,306500,305500,35
|
|
20240213,103600,1269982000,306000,305500,306000,305500,3
|
|
20240213,103500,1269065000,305500,306000,306000,305000,37
|
|
20240213,103400,1257767000,305500,305500,306000,305500,12
|
|
20240213,103300,1254100500,305000,305500,305500,305000,32
|
|
20240213,103200,1244327000,305500,305500,306000,305500,16
|
|
20240213,103100,1239434500,305500,306000,306000,305500,176
|
|
20240213,103000,1185665500,305500,305500,306000,305500,7
|
|
20240213,102900,1183526000,306000,305500,306000,305500,3
|
|
20240213,102800,1182609000,306000,306000,306000,306000,5
|
|
20240213,102700,1181079000,305500,306000,306000,305500,17
|
|
20240213,102600,1175885000,306000,306500,306500,305500,6
|
|
20240213,102500,1174049000,306500,306500,306500,306500,0
|
|
20240213,102400,1174049000,306500,305500,306500,305500,17
|
|
20240213,102300,1168853500,306000,305500,306000,305500,8
|
|
20240213,102200,1166407500,305500,306000,306000,305500,18
|
|
20240213,102100,1160900000,305500,305500,306000,305500,7
|
|
20240213,102000,1158759500,306000,305000,306000,305000,28
|
|
20240213,101900,1150214500,305500,305500,305500,305500,20
|
|
20240213,101800,1144104500,305500,305000,306000,305000,14
|
|
20240213,101700,1139827000,305000,305500,305500,305000,21
|
|
20240213,101600,1133417000,306500,306000,306500,305500,19
|
|
20240213,101500,1127609000,306500,306000,306500,305500,26
|
|
20240213,101400,1119651000,305500,306000,306000,305500,28
|
|
20240213,101300,1111095500,305500,305500,306000,305500,15
|
|
20240213,101200,1106510000,305500,305500,305500,305500,28
|
|
20240213,101100,1097956000,305500,306000,306000,305500,7
|
|
20240213,101000,1095814500,306000,306000,306000,305500,172
|
|
20240213,100900,1043190500,306000,306500,306500,306000,28
|
|
20240213,100800,1034619500,306000,306500,306500,306000,25
|
|
20240213,100700,1026968500,306500,306500,306500,306500,10
|
|
20240213,100600,1023903500,306500,306500,306500,306500,14
|
|
20240213,100500,1019612500,306000,305500,306000,305500,31
|
|
20240213,100400,1010141000,306000,306000,306000,306000,0
|
|
20240213,100300,1010141000,306000,306000,306000,306000,0
|
|
20240213,100200,1010141000,306000,307000,307000,306000,128
|
|
20240213,100100,970970500,306500,306500,306500,306500,152
|
|
20240213,100000,924382500,307000,306500,307000,306500,4
|
|
20240213,095900,923155500,306500,306500,306500,306500,115
|
|
20240213,095800,887908000,306500,306000,306500,306000,7
|
|
20240213,095700,885765000,306000,306000,306000,306000,15
|
|
20240213,095600,881175000,306500,306500,306500,306500,3
|
|
20240213,095500,880255500,306000,306000,306000,306000,78
|
|
20240213,095400,856387500,305500,305500,305500,305500,4
|
|
20240213,095300,855165500,305500,306000,306000,305500,20
|
|
20240213,095200,849053000,306000,306000,306000,306000,0
|
|
20240213,095100,849053000,306000,306000,306000,305500,59
|
|
20240213,095000,831027500,305500,305500,305500,305500,144
|
|
20240213,094900,787035500,305500,305000,305500,305000,3
|
|
20240213,094800,786119500,305500,305500,305500,305000,4
|
|
20240213,094700,784898000,305000,305000,305500,305000,36
|
|
20240213,094600,773912000,305000,306000,306000,305000,8
|
|
20240213,094500,771465500,305000,305500,306000,305000,32
|
|
20240213,094400,761692000,306000,306000,306000,306000,0
|
|
20240213,094300,761692000,306000,305500,306500,305500,28
|
|
20240213,094200,753128500,305500,305500,305500,305500,26
|
|
20240213,094100,745185500,305500,305500,305500,305500,14
|
|
20240213,094000,740908500,305500,305500,305500,305500,16
|
|
20240213,093900,736020500,305500,305000,305500,305000,24
|
|
20240213,093800,728698000,305500,305500,305500,305000,64
|
|
20240213,093700,709176000,305500,305500,306500,305500,8
|
|
20240213,093600,706731000,306000,305500,306500,305500,19
|
|
20240213,093500,700909000,307000,305000,307000,305000,19
|
|
20240213,093400,695109500,307000,305500,307000,305000,160
|
|
20240213,093300,646199000,305500,305000,305500,305000,12
|
|
20240213,093200,642533500,305000,305000,305500,305000,18
|
|
20240213,093100,637042000,305000,305500,305500,305000,77
|
|
20240213,093000,613551500,305500,307500,307500,305500,452
|
|
20240213,092900,475160000,307000,306500,307000,306500,28
|
|
20240213,092800,466572000,306000,307500,307500,306000,16
|
|
20240213,092700,461662000,306000,306500,306500,306000,177
|
|
20240213,092600,407431500,307000,307500,307500,306500,15
|
|
20240213,092500,402825000,307500,307000,307500,306000,22
|
|
20240213,092400,396072500,307000,307000,307000,306000,41
|
|
20240213,092300,383509000,307000,307000,307000,307000,12
|
|
20240213,092200,379825000,307000,306500,307000,306500,44
|
|
20240213,092100,366318500,305500,307000,307500,305500,10
|
|
20240213,092000,363250000,305500,306000,306000,305500,20
|
|
20240213,091900,357134000,306000,308000,308000,306000,148
|
|
20240213,091800,311779000,307500,307500,307500,307500,57
|
|
20240213,091700,294251500,307500,307500,307500,307500,4
|
|
20240213,091600,293021500,308000,307500,308000,307500,16
|
|
20240213,091500,288100000,308000,307500,308000,307500,62
|
|
20240213,091400,269029000,307000,307500,307500,307000,7
|
|
20240213,091300,266879500,307000,307500,307500,307000,10
|
|
20240213,091200,263806500,307500,307500,307500,307000,47
|
|
20240213,091100,249361000,307500,307500,307500,307500,71
|
|
20240213,091000,227528500,307500,307500,308000,307500,39
|
|
20240213,090900,215532000,307500,307500,308500,307500,97
|
|
20240213,090800,185671500,307500,307500,307500,307500,61
|
|
20240213,090700,166914000,307500,307500,308000,304500,118
|
|
20240213,090600,130811000,307500,308000,308000,307500,5
|
|
20240213,090500,129273000,308000,307500,308000,307500,37
|
|
20240213,090400,117886500,308000,307500,308500,307500,30
|
|
20240213,090300,108647000,308000,308500,309000,308000,68
|
|
20240213,090200,87674500,309000,308500,309000,308500,45
|
|
20240213,090100,73785500,308500,309000,309500,308000,141
|
|
20240213,090000,30228500,308500,307500,309500,307500,98
|