723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,210000,4474565500,306000,306000,306000,306000,397
|
|
20240216,205900,4474565500,306000,306000,306000,306000,0
|
|
20240216,205800,4474565500,306000,306000,306000,306000,0
|
|
20240216,205700,4474565500,306000,306000,306000,306000,0
|
|
20240216,205600,4474565500,306000,306000,306000,306000,0
|
|
20240216,205500,4474565500,306000,306000,306000,306000,0
|
|
20240216,205400,4474565500,306000,306000,306000,306000,0
|
|
20240216,205300,4474565500,306000,306000,306000,306000,0
|
|
20240216,205200,4474565500,306000,306000,306000,306000,0
|
|
20240216,205100,4474565500,306000,306000,306000,306000,0
|
|
20240216,205000,4474565500,306000,306000,306000,306000,0
|
|
20240216,204900,4474565500,306000,306000,306000,306000,0
|
|
20240216,204800,4474565500,306000,306000,306000,306000,0
|
|
20240216,204700,4474565500,306000,306000,306000,306000,0
|
|
20240216,204600,4474565500,306000,306000,306000,306000,0
|
|
20240216,204500,4474565500,306000,306000,306000,306000,0
|
|
20240216,204400,4474565500,306000,306000,306000,306000,0
|
|
20240216,204300,4474565500,306000,306000,306000,306000,0
|
|
20240216,204200,4474565500,306000,306000,306000,306000,0
|
|
20240216,204100,4474565500,306000,306000,306000,306000,0
|
|
20240216,204000,4474565500,306000,306000,306000,306000,0
|
|
20240216,203900,4474565500,306000,306000,306000,306000,0
|
|
20240216,203800,4474565500,306000,306000,306000,306000,0
|
|
20240216,203700,4474565500,306000,306000,306000,306000,0
|
|
20240216,203600,4474565500,306000,306000,306000,306000,0
|
|
20240216,203500,4474565500,306000,306000,306000,306000,0
|
|
20240216,203400,4474565500,306000,306000,306000,306000,0
|
|
20240216,203300,4474565500,306000,306000,306000,306000,0
|
|
20240216,203200,4474565500,306000,306000,306000,306000,0
|
|
20240216,203100,4474565500,306000,306000,306000,306000,0
|
|
20240216,203000,4474565500,306000,306000,306000,306000,397
|
|
20240216,202900,4474565500,306000,306000,306000,306000,0
|
|
20240216,202800,4474565500,306000,306000,306000,306000,0
|
|
20240216,202700,4474565500,306000,306000,306000,306000,0
|
|
20240216,202600,4474565500,306000,306000,306000,306000,0
|
|
20240216,202500,4474565500,306000,306000,306000,306000,0
|
|
20240216,202400,4474565500,306000,306000,306000,306000,0
|
|
20240216,202300,4474565500,306000,306000,306000,306000,0
|
|
20240216,202200,4474565500,306000,306000,306000,306000,0
|
|
20240216,202100,4474565500,306000,306000,306000,306000,0
|
|
20240216,202000,4474565500,306000,306000,306000,306000,0
|
|
20240216,201900,4474565500,306000,306000,306000,306000,0
|
|
20240216,201800,4474565500,306000,306000,306000,306000,0
|
|
20240216,201700,4474565500,306000,306000,306000,306000,0
|
|
20240216,201600,4474565500,306000,306000,306000,306000,0
|
|
20240216,201500,4474565500,306000,306000,306000,306000,0
|
|
20240216,201400,4474565500,306000,306000,306000,306000,0
|
|
20240216,201300,4474565500,306000,306000,306000,306000,0
|
|
20240216,201200,4474565500,306000,306000,306000,306000,0
|
|
20240216,201100,4474565500,306000,306000,306000,306000,0
|
|
20240216,201000,4474565500,306000,306000,306000,306000,0
|
|
20240216,200900,4474565500,306000,306000,306000,306000,0
|
|
20240216,200800,4474565500,306000,306000,306000,306000,0
|
|
20240216,200700,4474565500,306000,306000,306000,306000,0
|
|
20240216,200600,4474565500,306000,306000,306000,306000,0
|
|
20240216,200500,4474565500,306000,306000,306000,306000,0
|
|
20240216,200400,4474565500,306000,306000,306000,306000,0
|
|
20240216,200300,4474565500,306000,306000,306000,306000,0
|
|
20240216,200200,4474565500,306000,306000,306000,306000,0
|
|
20240216,200100,4474565500,306000,306000,306000,306000,0
|
|
20240216,200000,4474565500,306000,306000,306000,306000,397
|
|
20240216,195900,4474565500,306000,306000,306000,306000,0
|
|
20240216,195800,4474565500,306000,306000,306000,306000,0
|
|
20240216,195700,4474565500,306000,306000,306000,306000,0
|
|
20240216,195600,4474565500,306000,306000,306000,306000,0
|
|
20240216,195500,4474565500,306000,306000,306000,306000,0
|
|
20240216,195400,4474565500,306000,306000,306000,306000,0
|
|
20240216,195300,4474565500,306000,306000,306000,306000,0
|
|
20240216,195200,4474565500,306000,306000,306000,306000,0
|
|
20240216,195100,4474565500,306000,306000,306000,306000,0
|
|
20240216,195000,4474565500,306000,306000,306000,306000,0
|
|
20240216,194900,4474565500,306000,306000,306000,306000,0
|
|
20240216,194800,4474565500,306000,306000,306000,306000,0
|
|
20240216,194700,4474565500,306000,306000,306000,306000,0
|
|
20240216,194600,4474565500,306000,306000,306000,306000,0
|
|
20240216,194500,4474565500,306000,306000,306000,306000,0
|
|
20240216,194400,4474565500,306000,306000,306000,306000,0
|
|
20240216,194300,4474565500,306000,306000,306000,306000,0
|
|
20240216,194200,4474565500,306000,306000,306000,306000,0
|
|
20240216,194100,4474565500,306000,306000,306000,306000,0
|
|
20240216,194000,4474565500,306000,306000,306000,306000,0
|
|
20240216,193900,4474565500,306000,306000,306000,306000,0
|
|
20240216,193800,4474565500,306000,306000,306000,306000,0
|
|
20240216,193700,4474565500,306000,306000,306000,306000,0
|
|
20240216,193600,4474565500,306000,306000,306000,306000,0
|
|
20240216,193500,4474565500,306000,306000,306000,306000,0
|
|
20240216,193400,4474565500,306000,306000,306000,306000,0
|
|
20240216,193300,4474565500,306000,306000,306000,306000,0
|
|
20240216,193200,4474565500,306000,306000,306000,306000,0
|
|
20240216,193100,4474565500,306000,306000,306000,306000,0
|
|
20240216,193000,4474565500,306000,306000,306000,306000,397
|
|
20240216,192900,4474565500,306000,306000,306000,306000,0
|
|
20240216,192800,4474565500,306000,306000,306000,306000,0
|
|
20240216,192700,4474565500,306000,306000,306000,306000,0
|
|
20240216,192600,4474565500,306000,306000,306000,306000,0
|
|
20240216,192500,4474565500,306000,306000,306000,306000,0
|
|
20240216,192400,4474565500,306000,306000,306000,306000,0
|
|
20240216,192300,4474565500,306000,306000,306000,306000,0
|
|
20240216,192200,4474565500,306000,306000,306000,306000,0
|
|
20240216,192100,4474565500,306000,306000,306000,306000,0
|
|
20240216,192000,4474565500,306000,306000,306000,306000,0
|
|
20240216,191900,4474565500,306000,306000,306000,306000,0
|
|
20240216,191800,4474565500,306000,306000,306000,306000,0
|
|
20240216,191700,4474565500,306000,306000,306000,306000,0
|
|
20240216,191600,4474565500,306000,306000,306000,306000,0
|
|
20240216,191500,4474565500,306000,306000,306000,306000,0
|
|
20240216,191400,4474565500,306000,306000,306000,306000,0
|
|
20240216,191300,4474565500,306000,306000,306000,306000,0
|
|
20240216,191200,4474565500,306000,306000,306000,306000,0
|
|
20240216,191100,4474565500,306000,306000,306000,306000,0
|
|
20240216,191000,4474565500,306000,306000,306000,306000,0
|
|
20240216,190900,4474565500,306000,306000,306000,306000,0
|
|
20240216,190800,4474565500,306000,306000,306000,306000,0
|
|
20240216,190700,4474565500,306000,306000,306000,306000,0
|
|
20240216,190600,4474565500,306000,306000,306000,306000,0
|
|
20240216,190500,4474565500,306000,306000,306000,306000,0
|
|
20240216,190400,4474565500,306000,306000,306000,306000,0
|
|
20240216,190300,4474565500,306000,306000,306000,306000,0
|
|
20240216,190200,4474565500,306000,306000,306000,306000,0
|
|
20240216,190100,4474565500,306000,306000,306000,306000,0
|
|
20240216,190000,4474565500,306000,306000,306000,306000,397
|
|
20240216,185900,4474565500,306000,306000,306000,306000,0
|
|
20240216,185800,4474565500,306000,306000,306000,306000,0
|
|
20240216,185700,4474565500,306000,306000,306000,306000,0
|
|
20240216,185600,4474565500,306000,306000,306000,306000,0
|
|
20240216,185500,4474565500,306000,306000,306000,306000,0
|
|
20240216,185400,4474565500,306000,306000,306000,306000,0
|
|
20240216,185300,4474565500,306000,306000,306000,306000,0
|
|
20240216,185200,4474565500,306000,306000,306000,306000,0
|
|
20240216,185100,4474565500,306000,306000,306000,306000,0
|
|
20240216,185000,4474565500,306000,306000,306000,306000,0
|
|
20240216,184900,4474565500,306000,306000,306000,306000,0
|
|
20240216,184800,4474565500,306000,306000,306000,306000,0
|
|
20240216,184700,4474565500,306000,306000,306000,306000,0
|
|
20240216,184600,4474565500,306000,306000,306000,306000,0
|
|
20240216,184500,4474565500,306000,306000,306000,306000,0
|
|
20240216,184400,4474565500,306000,306000,306000,306000,0
|
|
20240216,184300,4474565500,306000,306000,306000,306000,0
|
|
20240216,184200,4474565500,306000,306000,306000,306000,0
|
|
20240216,184100,4474565500,306000,306000,306000,306000,0
|
|
20240216,184000,4474565500,306000,306000,306000,306000,0
|
|
20240216,183900,4474565500,306000,306000,306000,306000,0
|
|
20240216,183800,4474565500,306000,306000,306000,306000,0
|
|
20240216,183700,4474565500,306000,306000,306000,306000,0
|
|
20240216,183600,4474565500,306000,306000,306000,306000,0
|
|
20240216,183500,4474565500,306000,306000,306000,306000,0
|
|
20240216,183400,4474565500,306000,306000,306000,306000,0
|
|
20240216,183300,4474565500,306000,306000,306000,306000,0
|
|
20240216,183200,4474565500,306000,306000,306000,306000,0
|
|
20240216,183100,4474565500,306000,306000,306000,306000,0
|
|
20240216,183000,4474565500,306000,306000,306000,306000,397
|
|
20240216,182900,4474565500,306000,306000,306000,306000,0
|
|
20240216,182800,4474565500,306000,306000,306000,306000,0
|
|
20240216,182700,4474565500,306000,306000,306000,306000,0
|
|
20240216,182600,4474565500,306000,306000,306000,306000,0
|
|
20240216,182500,4474565500,306000,306000,306000,306000,0
|
|
20240216,182400,4474565500,306000,306000,306000,306000,0
|
|
20240216,182300,4474565500,306000,306000,306000,306000,0
|
|
20240216,182200,4474565500,306000,306000,306000,306000,0
|
|
20240216,182100,4474565500,306000,306000,306000,306000,0
|
|
20240216,182000,4474565500,306000,306000,306000,306000,0
|
|
20240216,181900,4474565500,306000,306000,306000,306000,0
|
|
20240216,181800,4474565500,306000,306000,306000,306000,0
|
|
20240216,181700,4474565500,306000,306000,306000,306000,0
|
|
20240216,181600,4474565500,306000,306000,306000,306000,0
|
|
20240216,181500,4474565500,306000,306000,306000,306000,0
|
|
20240216,181400,4474565500,306000,306000,306000,306000,0
|
|
20240216,181300,4474565500,306000,306000,306000,306000,0
|
|
20240216,181200,4474565500,306000,306000,306000,306000,0
|
|
20240216,181100,4474565500,306000,306000,306000,306000,0
|
|
20240216,181000,4474565500,306000,306000,306000,306000,0
|
|
20240216,180900,4474565500,306000,306000,306000,306000,0
|
|
20240216,180800,4474565500,306000,306000,306000,306000,0
|
|
20240216,180700,4474565500,306000,306000,306000,306000,0
|
|
20240216,180600,4474565500,306000,306000,306000,306000,0
|
|
20240216,180500,4474565500,306000,306000,306000,306000,0
|
|
20240216,180400,4474565500,306000,306000,306000,306000,0
|
|
20240216,180300,4474565500,306000,306000,306000,306000,0
|
|
20240216,180200,4474565500,306000,306000,306000,306000,0
|
|
20240216,180100,4474565500,306000,306000,306000,306000,0
|
|
20240216,180000,4474565500,306000,306000,306000,306000,397
|
|
20240216,175900,4474565500,306000,306000,306000,306000,0
|
|
20240216,175800,4474565500,306000,306000,306000,306000,0
|
|
20240216,175700,4474565500,306000,306000,306000,306000,0
|
|
20240216,175600,4474565500,306000,306000,306000,306000,0
|
|
20240216,175500,4474565500,306000,306000,306000,306000,0
|
|
20240216,175400,4474565500,306000,306000,306000,306000,0
|
|
20240216,175300,4474565500,306000,306000,306000,306000,0
|
|
20240216,175200,4474565500,306000,306000,306000,306000,0
|
|
20240216,175100,4474565500,306000,306000,306000,306000,0
|
|
20240216,175000,4474565500,306000,306000,306000,306000,0
|
|
20240216,174900,4474565500,306000,306000,306000,306000,0
|
|
20240216,174800,4474565500,306000,306000,306000,306000,0
|
|
20240216,174700,4474565500,306000,306000,306000,306000,0
|
|
20240216,174600,4474565500,306000,306000,306000,306000,0
|
|
20240216,174500,4474565500,306000,306000,306000,306000,0
|
|
20240216,174400,4474565500,306000,306000,306000,306000,0
|
|
20240216,174300,4474565500,306000,306000,306000,306000,0
|
|
20240216,174200,4474565500,306000,306000,306000,306000,0
|
|
20240216,174100,4474565500,306000,306000,306000,306000,0
|
|
20240216,174000,4474565500,306000,306000,306000,306000,0
|
|
20240216,173900,4474565500,306000,306000,306000,306000,0
|
|
20240216,173800,4474565500,306000,306000,306000,306000,0
|
|
20240216,173700,4474565500,306000,306000,306000,306000,0
|
|
20240216,173600,4474565500,306000,306000,306000,306000,0
|
|
20240216,173500,4474565500,306000,306000,306000,306000,0
|
|
20240216,173400,4474565500,306000,306000,306000,306000,0
|
|
20240216,173300,4474565500,306000,306000,306000,306000,0
|
|
20240216,173200,4474565500,306000,306000,306000,306000,0
|
|
20240216,173100,4474565500,306000,306000,306000,306000,0
|
|
20240216,173000,4474565500,306000,306000,306000,306000,397
|
|
20240216,172900,4474565500,306000,306000,306000,306000,0
|
|
20240216,172800,4474565500,306000,306000,306000,306000,0
|
|
20240216,172700,4474565500,306000,306000,306000,306000,0
|
|
20240216,172600,4474565500,306000,306000,306000,306000,0
|
|
20240216,172500,4474565500,306000,306000,306000,306000,0
|
|
20240216,172400,4474565500,306000,306000,306000,306000,0
|
|
20240216,172300,4474565500,306000,306000,306000,306000,0
|
|
20240216,172200,4474565500,306000,306000,306000,306000,0
|
|
20240216,172100,4474565500,306000,306000,306000,306000,0
|
|
20240216,172000,4474565500,306000,306000,306000,306000,0
|
|
20240216,171900,4474565500,306000,306000,306000,306000,0
|
|
20240216,171800,4474565500,306000,306000,306000,306000,0
|
|
20240216,171700,4474565500,306000,306000,306000,306000,0
|
|
20240216,171600,4474565500,306000,306000,306000,306000,0
|
|
20240216,171500,4474565500,306000,306000,306000,306000,0
|
|
20240216,171400,4474565500,306000,306000,306000,306000,0
|
|
20240216,171300,4474565500,306000,306000,306000,306000,0
|
|
20240216,171200,4474565500,306000,306000,306000,306000,0
|
|
20240216,171100,4474565500,306000,306000,306000,306000,0
|
|
20240216,171000,4474565500,306000,306000,306000,306000,0
|
|
20240216,170900,4474565500,306000,306000,306000,306000,0
|
|
20240216,170800,4474565500,306000,306000,306000,306000,0
|
|
20240216,170700,4474565500,306000,306000,306000,306000,0
|
|
20240216,170600,4474565500,306000,306000,306000,306000,0
|
|
20240216,170500,4474565500,306000,306000,306000,306000,0
|
|
20240216,170400,4474565500,306000,306000,306000,306000,0
|
|
20240216,170300,4474565500,306000,306000,306000,306000,0
|
|
20240216,170200,4474565500,306000,306000,306000,306000,0
|
|
20240216,170100,4474565500,306000,306000,306000,306000,0
|
|
20240216,170000,4474565500,306000,306000,306000,306000,397
|
|
20240216,165900,4474565500,306000,306000,306000,306000,0
|
|
20240216,165800,4474565500,306000,306000,306000,306000,0
|
|
20240216,165700,4474565500,306000,306000,306000,306000,0
|
|
20240216,165600,4474565500,306000,306000,306000,306000,0
|
|
20240216,165500,4474565500,306000,306000,306000,306000,0
|
|
20240216,165400,4474565500,306000,306000,306000,306000,0
|
|
20240216,165300,4474565500,306000,306000,306000,306000,0
|
|
20240216,165200,4474565500,306000,306000,306000,306000,0
|
|
20240216,165100,4474565500,306000,306000,306000,306000,0
|
|
20240216,165000,4474565500,306000,306000,306000,306000,0
|
|
20240216,164900,4474565500,306000,306000,306000,306000,0
|
|
20240216,164800,4474565500,306000,306000,306000,306000,0
|
|
20240216,164700,4474565500,306000,306000,306000,306000,0
|
|
20240216,164600,4474565500,306000,306000,306000,306000,0
|
|
20240216,164500,4474565500,306000,306000,306000,306000,0
|
|
20240216,164400,4474565500,306000,306000,306000,306000,0
|
|
20240216,164300,4474565500,306000,306000,306000,306000,0
|
|
20240216,164200,4474565500,306000,306000,306000,306000,0
|
|
20240216,164100,4474565500,306000,306000,306000,306000,0
|
|
20240216,164000,4474565500,306000,306000,306000,306000,0
|
|
20240216,163900,4474565500,306000,306000,306000,306000,0
|
|
20240216,163800,4474565500,306000,306000,306000,306000,0
|
|
20240216,163700,4474565500,306000,306000,306000,306000,0
|
|
20240216,163600,4474565500,306000,306000,306000,306000,0
|
|
20240216,163500,4474565500,306000,306000,306000,306000,0
|
|
20240216,163400,4474565500,306000,306000,306000,306000,0
|
|
20240216,163300,4474565500,306000,306000,306000,306000,0
|
|
20240216,163200,4474565500,306000,306000,306000,306000,0
|
|
20240216,163100,4474565500,306000,306000,306000,306000,0
|
|
20240216,163000,4474565500,306000,306000,306000,306000,397
|
|
20240216,162900,4474565500,306000,306000,306000,306000,0
|
|
20240216,162800,4474565500,306000,306000,306000,306000,0
|
|
20240216,162700,4474565500,306000,306000,306000,306000,0
|
|
20240216,162600,4474565500,306000,306000,306000,306000,0
|
|
20240216,162500,4474565500,306000,306000,306000,306000,0
|
|
20240216,162400,4474565500,306000,306000,306000,306000,0
|
|
20240216,162300,4474565500,306000,306000,306000,306000,0
|
|
20240216,162200,4474565500,306000,306000,306000,306000,0
|
|
20240216,162100,4474565500,306000,306000,306000,306000,0
|
|
20240216,162000,4474565500,306000,306000,306000,306000,0
|
|
20240216,161900,4474565500,306000,306000,306000,306000,0
|
|
20240216,161800,4474565500,306000,306000,306000,306000,0
|
|
20240216,161700,4474565500,306000,306000,306000,306000,0
|
|
20240216,161600,4474565500,306000,306000,306000,306000,0
|
|
20240216,161500,4474565500,306000,306000,306000,306000,0
|
|
20240216,161400,4474565500,306000,306000,306000,306000,0
|
|
20240216,161300,4474565500,306000,306000,306000,306000,0
|
|
20240216,161200,4474565500,306000,306000,306000,306000,0
|
|
20240216,161100,4474565500,306000,306000,306000,306000,0
|
|
20240216,161000,4474565500,306000,306000,306000,306000,0
|
|
20240216,160900,4474565500,306000,306000,306000,306000,0
|
|
20240216,160800,4474565500,306000,306000,306000,306000,0
|
|
20240216,160700,4474565500,306000,306000,306000,306000,0
|
|
20240216,160600,4474565500,306000,306000,306000,306000,0
|
|
20240216,160500,4474565500,306000,306000,306000,306000,0
|
|
20240216,160400,4474565500,306000,306000,306000,306000,0
|
|
20240216,160300,4474565500,306000,306000,306000,306000,0
|
|
20240216,160200,4474565500,306000,306000,306000,306000,0
|
|
20240216,160100,4474565500,306000,306000,306000,306000,0
|
|
20240216,160000,4474565500,306000,306000,306000,306000,397
|
|
20240216,155900,4474565500,306000,306000,306000,306000,0
|
|
20240216,155800,4474565500,306000,306000,306000,306000,0
|
|
20240216,155700,4474565500,306000,306000,306000,306000,0
|
|
20240216,155600,4474565500,306000,306000,306000,306000,0
|
|
20240216,155500,4474565500,306000,306000,306000,306000,0
|
|
20240216,155400,4474565500,306000,306000,306000,306000,0
|
|
20240216,155300,4474565500,306000,306000,306000,306000,0
|
|
20240216,155200,4474565500,306000,306000,306000,306000,0
|
|
20240216,155100,4474565500,306000,306000,306000,306000,0
|
|
20240216,155000,4474565500,306000,306000,306000,306000,0
|
|
20240216,154900,4474565500,306000,306000,306000,306000,0
|
|
20240216,154800,4474565500,306000,306000,306000,306000,0
|
|
20240216,154700,4474565500,306000,306000,306000,306000,0
|
|
20240216,154600,4474565500,306000,306000,306000,306000,0
|
|
20240216,154500,4474565500,306000,306000,306000,306000,0
|
|
20240216,154400,4474565500,306000,306000,306000,306000,0
|
|
20240216,154300,4474565500,306000,306000,306000,306000,0
|
|
20240216,154200,4474565500,306000,306000,306000,306000,0
|
|
20240216,154100,4474565500,306000,306000,306000,306000,0
|
|
20240216,154000,4474565500,306000,306000,306000,306000,0
|
|
20240216,153900,4474565500,306000,306000,306000,306000,0
|
|
20240216,153800,4474565500,306000,306000,306000,306000,0
|
|
20240216,153700,4474565500,306000,306000,306000,306000,0
|
|
20240216,153600,4474565500,306000,306000,306000,306000,0
|
|
20240216,153500,4474565500,306000,306000,306000,306000,0
|
|
20240216,153400,4474565500,306000,306000,306000,306000,0
|
|
20240216,153300,4474565500,306000,306000,306000,306000,0
|
|
20240216,153200,4474565500,306000,306000,306000,306000,0
|
|
20240216,153100,4474565500,306000,306000,306000,306000,0
|
|
20240216,153000,4474565500,306000,306000,306000,306000,794
|
|
20240216,152900,4353083500,306000,306000,306000,306000,0
|
|
20240216,152800,4353083500,306000,306000,306000,306000,0
|
|
20240216,152700,4353083500,306000,306000,306000,306000,0
|
|
20240216,152600,4353083500,306000,306000,306000,306000,0
|
|
20240216,152500,4353083500,306000,306000,306000,306000,0
|
|
20240216,152400,4353083500,306000,306000,306000,306000,0
|
|
20240216,152300,4353083500,306000,306000,306000,306000,0
|
|
20240216,152200,4353083500,306000,306000,306000,306000,0
|
|
20240216,152100,4353083500,306000,306000,306000,306000,0
|
|
20240216,152000,4353083500,306000,306000,306000,306000,0
|
|
20240216,151900,4353083500,306000,306000,306000,305500,14
|
|
20240216,151800,4348800000,305000,305000,305000,305000,25
|
|
20240216,151700,4341175000,305000,305500,305500,305000,23
|
|
20240216,151600,4334158000,305500,305500,305500,305500,29
|
|
20240216,151500,4325298500,305500,305500,305500,305500,27
|
|
20240216,151400,4317050000,305500,305500,305500,305500,153
|
|
20240216,151300,4270308500,305500,305500,305500,305500,28
|
|
20240216,151200,4261754500,305500,305500,306000,305500,22
|
|
20240216,151100,4255032500,305500,305500,305500,305500,21
|
|
20240216,151000,4248617000,305500,305500,306000,305500,43
|
|
20240216,150900,4235468000,305500,306000,306000,305500,29
|
|
20240216,150800,4226607000,305500,306000,306000,305500,37
|
|
20240216,150700,4215297500,306000,306000,306500,305500,30
|
|
20240216,150600,4206123000,305500,305500,306000,305500,36
|
|
20240216,150500,4195120000,306500,305500,306500,305500,167
|
|
20240216,150400,4144023000,305500,305500,305500,305500,16
|
|
20240216,150300,4139135000,305500,305500,306000,305500,10
|
|
20240216,150200,4136079500,305500,305500,306000,305500,42
|
|
20240216,150100,4123247500,305500,305500,305500,305500,4
|
|
20240216,150000,4122025500,306000,306000,306500,306000,31
|
|
20240216,145900,4112539000,306000,306000,306500,306000,10
|
|
20240216,145800,4109478500,306000,306500,306500,306000,9
|
|
20240216,145700,4106724000,306000,306000,306000,306000,41
|
|
20240216,145600,4094178000,306000,306000,306000,306000,5
|
|
20240216,145500,4092648000,306000,306000,306500,306000,3
|
|
20240216,145400,4091729500,306000,306500,306500,306000,14
|
|
20240216,145300,4087441500,306500,306500,306500,306500,7
|
|
20240216,145200,4085296000,306500,306000,306500,306000,7
|
|
20240216,145100,4083151500,306000,306000,306500,306000,19
|
|
20240216,145000,4077334000,306500,306500,306500,306500,12
|
|
20240216,144900,4073656000,306500,306500,306500,306500,7
|
|
20240216,144800,4071510500,306000,306000,307000,306000,7
|
|
20240216,144700,4069364000,306500,306500,306500,306500,1
|
|
20240216,144600,4069057500,306500,307000,307000,306500,5
|
|
20240216,144500,4067524000,306500,306500,306500,306500,52
|
|
20240216,144400,4051586000,306500,306500,306500,306500,19
|
|
20240216,144300,4045762500,307000,306500,307000,306500,2
|
|
20240216,144200,4045149000,306500,307000,307000,306500,32
|
|
20240216,144100,4035337000,307000,307000,307000,307000,11
|
|
20240216,144000,4031960000,307000,307000,307000,307000,6
|
|
20240216,143900,4030118000,306500,307000,307000,306500,12
|
|
20240216,143800,4026436000,307000,307000,307000,306500,12
|
|
20240216,143700,4022753500,307000,307000,307000,307000,31
|
|
20240216,143600,4013236500,306500,307500,307500,306500,15
|
|
20240216,143500,4008631500,306500,307000,307000,306500,8
|
|
20240216,143400,4006176000,307000,307000,307000,307000,16
|
|
20240216,143300,4001264000,307000,308000,308000,307000,413
|
|
20240216,143200,3874288000,307500,307500,307500,307500,2
|
|
20240216,143100,3873673000,308000,308000,308000,307500,7
|
|
20240216,143000,3871517500,307500,307500,307500,307500,12
|
|
20240216,142900,3867827500,307500,308000,308000,307500,49
|
|
20240216,142800,3852736500,308000,307500,308000,307500,24
|
|
20240216,142700,3845355000,307500,308000,308000,307500,20
|
|
20240216,142600,3839202000,308000,308000,308000,308000,3
|
|
20240216,142500,3838278000,307500,307500,308000,307500,55
|
|
20240216,142400,3821356500,308000,307500,308000,307500,35
|
|
20240216,142300,3810579500,307500,308000,308000,307500,6
|
|
20240216,142200,3808732500,308000,308000,308000,307500,33
|
|
20240216,142100,3798571000,308000,308000,308000,308000,74
|
|
20240216,142000,3775779000,307500,308000,308000,307500,6
|
|
20240216,141900,3773932000,308000,307000,308000,307000,73
|
|
20240216,141800,3751485000,307500,307500,307500,307000,10
|
|
20240216,141700,3748411000,307500,307500,307500,307000,4
|
|
20240216,141600,3747181500,307500,307000,307500,307000,11
|
|
20240216,141500,3743801500,307000,307000,307500,307000,10
|
|
20240216,141400,3740727500,307000,307500,307500,307000,10
|
|
20240216,141300,3737653000,307000,307000,307000,307000,4
|
|
20240216,141200,3736425000,307500,307000,307500,307000,42
|
|
20240216,141100,3723511000,307000,307000,307500,307000,21
|
|
20240216,141000,3717054500,307500,307500,307500,307000,7
|
|
20240216,140900,3714904000,307500,307500,307500,307000,32
|
|
20240216,140800,3705065000,307500,307500,307500,307000,8
|
|
20240216,140700,3702606000,307500,307500,307500,307000,12
|
|
20240216,140600,3698918500,307500,307500,307500,307000,11
|
|
20240216,140500,3695536500,307000,307000,307500,307000,6
|
|
20240216,140400,3693692500,307500,307500,307500,307000,11
|
|
20240216,140300,3690312500,307500,307500,307500,307500,17
|
|
20240216,140200,3685085000,307000,307000,307000,307000,1
|
|
20240216,140100,3684778000,307000,307500,307500,307000,21
|
|
20240216,140000,3678323500,307500,307500,307500,307000,57
|
|
20240216,135900,3660796500,307500,307000,307500,307000,66
|
|
20240216,135800,3640504500,307500,307500,307500,307000,13
|
|
20240216,135700,3636509000,307500,307000,307500,307000,172
|
|
20240216,135600,3583699500,306500,307000,307000,306500,14
|
|
20240216,135500,3579402000,306500,306500,307000,306500,16
|
|
20240216,135400,3574493000,307000,307000,307000,307000,6
|
|
20240216,135300,3572651000,307000,307000,307000,307000,2
|
|
20240216,135200,3572037000,307000,307000,307000,306500,13
|
|
20240216,135100,3568049000,307000,307000,307000,307000,4
|
|
20240216,135000,3566821000,306500,306500,306500,306500,4
|
|
20240216,134900,3565595000,306500,307000,307000,306500,6
|
|
20240216,134800,3563755000,306500,306500,306500,306500,0
|
|
20240216,134700,3563755000,306500,306500,306500,306500,1
|
|
20240216,134600,3563448500,307000,306500,307000,306500,8
|
|
20240216,134500,3560995500,307000,307000,307000,307000,1
|
|
20240216,134400,3560688500,306500,307500,307500,306500,6
|
|
20240216,134300,3558846000,307500,306500,307500,306000,317
|
|
20240216,134200,3461579000,306500,306500,306500,306500,0
|
|
20240216,134100,3461579000,306500,306500,306500,306000,70
|
|
20240216,134000,3440124500,306500,307000,307000,306500,11
|
|
20240216,133900,3436751000,307000,307000,307000,307000,4
|
|
20240216,133800,3435523000,306500,306500,306500,306500,1
|
|
20240216,133700,3435216500,306500,307000,307000,306500,8
|
|
20240216,133600,3432764000,306500,306500,306500,306500,1
|
|
20240216,133500,3432457500,306500,306000,306500,306000,245
|
|
20240216,133400,3357373500,306500,306000,306500,306000,37
|
|
20240216,133300,3346051000,306000,306500,306500,306000,5
|
|
20240216,133200,3344519000,306500,306000,306500,306000,6
|
|
20240216,133100,3342682500,306000,306000,306500,306000,11
|
|
20240216,133000,3339315000,306000,306500,306500,306000,6
|
|
20240216,132900,3337477000,306000,306000,306000,306000,4
|
|
20240216,132800,3336253000,306000,305500,306000,305500,11
|
|
20240216,132700,3332888500,305500,306000,306000,305500,27
|
|
20240216,132600,3324627000,306000,306000,306000,306000,3
|
|
20240216,132500,3323709000,305500,305500,306500,305500,56
|
|
20240216,132400,3306583000,306000,306000,306000,306000,0
|
|
20240216,132300,3306583000,306000,306000,306000,305500,10
|
|
20240216,132200,3303525500,306000,306500,306500,305500,91
|
|
20240216,132100,3275681500,306000,306000,306000,306000,5
|
|
20240216,132000,3274151500,306500,306000,306500,306000,12
|
|
20240216,131900,3270479000,306000,306500,306500,306000,13
|
|
20240216,131800,3266500000,306500,306500,306500,306500,4
|
|
20240216,131700,3265274000,306000,306500,306500,306000,4
|
|
20240216,131600,3264048500,306500,306000,306500,306000,11
|
|
20240216,131500,3260682000,306500,306500,306500,306500,10
|
|
20240216,131400,3257617000,306500,306500,306500,306500,0
|
|
20240216,131300,3257617000,306500,306500,306500,306000,10
|
|
20240216,131200,3254554000,306500,306000,306500,306000,6
|
|
20240216,131100,3252717500,306000,306500,306500,306000,62
|
|
20240216,131000,3233743000,306000,306500,306500,306000,5
|
|
20240216,130900,3232212500,306500,306500,306500,306500,2
|
|
20240216,130800,3231599500,306500,306000,306500,306000,9
|
|
20240216,130700,3228843000,306000,306000,306000,306000,10
|
|
20240216,130600,3225783000,306500,306500,306500,306500,2
|
|
20240216,130500,3225170000,306500,306000,306500,306000,2
|
|
20240216,130400,3224557500,306000,306000,306000,306000,7
|
|
20240216,130300,3222415500,306500,306000,306500,306000,7
|
|
20240216,130200,3220272500,306000,306500,306500,306000,7
|
|
20240216,130100,3218130000,306000,306500,306500,306000,6
|
|
20240216,130000,3216293500,306500,306000,306500,306000,14
|
|
20240216,125900,3212007000,306500,306500,306500,306000,4
|
|
20240216,125800,3210781500,306000,306000,306000,306000,4
|
|
20240216,125700,3209557500,306500,306000,306500,306000,6
|
|
20240216,125600,3207720500,306000,306500,306500,306000,8
|
|
20240216,125500,3205271000,306000,306000,306000,306000,19
|
|
20240216,125400,3199457000,306500,306500,306500,306500,2
|
|
20240216,125300,3198844000,306500,306500,306500,306500,0
|
|
20240216,125200,3198844000,306500,306500,306500,306000,9
|
|
20240216,125100,3196088500,306500,306000,306500,306000,3
|
|
20240216,125000,3195170000,306000,306000,306000,306000,1
|
|
20240216,124900,3194864000,306000,306500,306500,306000,5
|
|
20240216,124800,3193333500,306500,306500,306500,306500,0
|
|
20240216,124700,3193333500,306500,306500,306500,306500,4
|
|
20240216,124600,3192107500,306000,306000,306000,306000,9
|
|
20240216,124500,3189353500,306500,306500,306500,306500,46
|
|
20240216,124400,3175254500,306500,306000,307000,306000,87
|
|
20240216,124300,3148601500,306500,306500,306500,306500,105
|
|
20240216,124200,3116419000,306500,306000,306500,306000,4
|
|
20240216,124100,3115194000,306500,306000,306500,306000,11
|
|
20240216,124000,3111827500,306000,306500,306500,306000,2
|
|
20240216,123900,3111215000,306000,306500,306500,306000,3
|
|
20240216,123800,3110296000,306500,306000,306500,306000,7
|
|
20240216,123700,3108153000,306500,306000,306500,306000,5
|
|
20240216,123600,3106621000,306500,306000,306500,306000,22
|
|
20240216,123500,3099888500,306000,306000,306500,306000,16
|
|
20240216,123400,3094990000,306500,306500,306500,306500,1
|
|
20240216,123300,3094683500,306500,306500,306500,306000,86
|
|
20240216,123200,3068365000,306000,306000,306000,306000,5
|
|
20240216,123100,3066835000,306000,306000,306000,306000,1
|
|
20240216,123000,3066529000,306000,306500,306500,306000,11
|
|
20240216,122900,3063158000,306000,306500,306500,306000,41
|
|
20240216,122800,3050594000,306500,307000,307000,306500,26
|
|
20240216,122700,3042623500,306500,306500,306500,306500,203
|
|
20240216,122600,2980404000,306500,306500,306500,306500,7
|
|
20240216,122500,2978258500,307000,306500,307000,306500,3
|
|
20240216,122400,2977338000,307000,307000,307000,306500,16
|
|
20240216,122300,2972426500,307000,307000,307500,307000,7
|
|
20240216,122200,2970277000,307000,307000,307000,306500,60
|
|
20240216,122100,2951858000,306500,307000,307000,306500,3
|
|
20240216,122000,2950937500,306500,306500,306500,306500,4
|
|
20240216,121900,2949711500,307000,307000,307000,307000,3
|
|
20240216,121800,2948790500,307000,306500,307000,306500,3
|
|
20240216,121700,2947870500,306500,307000,307000,306500,8
|
|
20240216,121600,2945415000,307000,307500,307500,307000,73
|
|
20240216,121500,2923003500,307000,307000,307000,307000,69
|
|
20240216,121400,2901820500,307000,307000,307000,307000,24
|
|
20240216,121300,2894452500,307500,307500,307500,307500,2
|
|
20240216,121200,2893837500,307500,307500,307500,307000,5
|
|
20240216,121100,2892300500,307500,307500,307500,307000,6
|
|
20240216,121000,2890457500,307500,307500,307500,307500,0
|
|
20240216,120900,2890457500,307500,307500,307500,307000,3
|
|
20240216,120800,2889535500,307000,307000,307500,307000,9
|
|
20240216,120700,2886771500,307500,307500,307500,307000,6
|
|
20240216,120600,2884927500,307500,307500,307500,307500,7
|
|
20240216,120500,2882775000,307000,307000,307500,307000,6
|
|
20240216,120400,2880932500,307500,307500,307500,307500,19
|
|
20240216,120300,2875090000,307500,307500,307500,307000,7
|
|
20240216,120200,2872938500,308000,308000,308000,307500,18
|
|
20240216,120100,2867397000,308000,308000,308000,308000,3
|
|
20240216,120000,2866473000,307500,307500,308000,307500,41
|
|
20240216,115900,2853865000,308000,307500,308000,307500,7
|
|
20240216,115800,2851711500,307500,307500,307500,307500,1
|
|
20240216,115700,2851404000,307500,307500,308000,307500,109
|
|
20240216,115600,2817883500,307500,307500,308000,307500,353
|
|
20240216,115500,2709262000,307500,307000,307500,307000,113
|
|
20240216,115400,2674515000,307500,307000,307500,307000,8
|
|
20240216,115300,2672058000,307500,306500,307500,306500,97
|
|
20240216,115200,2642278500,307000,306500,307000,306500,4
|
|
20240216,115100,2641051000,307000,307000,307000,307000,11
|
|
20240216,115000,2637674000,307000,307000,307000,306500,9
|
|
20240216,114900,2634914500,306500,307000,307000,306500,2
|
|
20240216,114800,2634301000,307000,306500,307000,306500,6
|
|
20240216,114700,2632461000,307000,306500,307000,306500,7
|
|
20240216,114600,2630315000,307000,306500,307000,306500,2
|
|
20240216,114500,2629701500,307000,306500,307000,306500,3
|
|
20240216,114400,2628781000,307000,306500,307000,306500,8
|
|
20240216,114300,2626328500,307000,306500,307000,306500,3
|
|
20240216,114200,2625408000,306500,307000,307500,306500,13
|
|
20240216,114100,2621419000,306500,307000,307500,306500,9
|
|
20240216,114000,2618657000,307000,307000,307000,307000,17
|
|
20240216,113900,2613438000,307500,307000,307500,307000,11
|
|
20240216,113800,2610060500,307000,307000,307500,307000,13
|
|
20240216,113700,2606067000,306500,307500,307500,306500,145
|
|
20240216,113600,2561498500,307500,307000,307500,307000,29
|
|
20240216,113500,2552595000,307000,307500,307500,306500,47
|
|
20240216,113400,2538165500,307500,307500,307500,307500,5
|
|
20240216,113300,2536628000,307000,307000,307500,307000,6
|
|
20240216,113200,2534785500,307000,307500,307500,307000,19
|
|
20240216,113100,2528951000,307500,307000,307500,307000,3
|
|
20240216,113000,2528029000,307000,307000,307000,307000,1
|
|
20240216,112900,2527722000,307000,307000,307500,307000,11
|
|
20240216,112800,2524344500,307500,307500,307500,307500,11
|
|
20240216,112700,2520962000,307500,307000,307500,307000,2
|
|
20240216,112600,2520347500,307000,307000,307500,307000,16
|
|
20240216,112500,2515433500,307000,307000,307500,307000,124
|
|
20240216,112400,2477306500,307500,307000,307500,306500,204
|
|
20240216,112300,2414711000,306500,307000,307000,306500,10
|
|
20240216,112200,2411644000,306500,307000,307000,306500,8
|
|
20240216,112100,2409189000,307000,307000,307000,307000,2
|
|
20240216,112000,2408575000,306500,307000,307000,306500,6
|
|
20240216,111900,2406735500,307000,307000,307000,306500,3
|
|
20240216,111800,2405815000,306500,306000,306500,306000,4
|
|
20240216,111700,2404589500,306000,307000,307000,306000,9
|
|
20240216,111600,2401832500,307000,306500,307000,306000,445
|
|
20240216,111500,2265629500,307000,306500,307000,306500,14
|
|
20240216,111400,2261336500,306000,306500,307000,306000,16
|
|
20240216,111300,2256432500,306500,306500,306500,306500,1
|
|
20240216,111200,2256126000,306500,307000,307000,306500,13
|
|
20240216,111100,2252140500,307000,306500,307000,306500,12
|
|
20240216,111000,2248461500,306500,306000,306500,306000,45
|
|
20240216,110900,2234671500,306500,306500,306500,306500,1
|
|
20240216,110800,2234365000,306000,306000,306000,306000,7
|
|
20240216,110700,2232223000,306500,306000,306500,306000,6
|
|
20240216,110600,2230386000,306500,306500,306500,306000,8
|
|
20240216,110500,2227934500,306000,306500,306500,306000,5
|
|
20240216,110400,2226404000,306500,306500,306500,306000,7
|
|
20240216,110300,2224259000,306500,306500,306500,306500,16
|
|
20240216,110200,2219355000,306500,306500,307000,306500,11
|
|
20240216,110100,2215983000,307000,307000,307000,307000,1
|
|
20240216,110000,2215676000,307000,306500,307000,306500,7
|
|
20240216,105900,2213529500,306500,306500,306500,306500,1
|
|
20240216,105800,2213223000,306500,307000,307000,306500,7
|
|
20240216,105700,2211076000,307000,306500,307000,306500,8
|
|
20240216,105600,2208622000,306500,307000,307000,306500,6
|
|
20240216,105500,2206780500,307000,306500,307000,306500,8
|
|
20240216,105400,2204325500,307000,307000,307000,307000,91
|
|
20240216,105300,2176388500,306500,307000,307000,306500,4
|
|
20240216,105200,2175162000,306500,306500,306500,306500,29
|
|
20240216,105100,2166273500,306500,306500,306500,306500,10
|
|
20240216,105000,2163208500,307000,306500,307000,306500,15
|
|
20240216,104900,2158608000,306500,306000,306500,306000,53
|
|
20240216,104800,2142388000,307000,307000,307000,306500,13
|
|
20240216,104700,2138400500,307000,307500,307500,307000,6
|
|
20240216,104600,2136556500,307500,307000,307500,307000,195
|
|
20240216,104500,2076672000,307000,306500,307000,306500,9
|
|
20240216,104400,2073911500,307000,306000,307000,306000,691
|
|
20240216,104300,1862184000,305500,305500,306000,305500,116
|
|
20240216,104200,1826742500,305000,305000,305000,305000,4
|
|
20240216,104100,1825522500,305500,305500,305500,305000,4
|
|
20240216,104000,1824301500,305000,305000,305000,305000,1
|
|
20240216,103900,1823996500,305000,305000,305500,305000,14
|
|
20240216,103800,1819725000,305500,305000,305500,305000,7
|
|
20240216,103700,1817589500,305000,305500,305500,305000,11
|
|
20240216,103600,1814231500,305500,305000,306000,305000,52
|
|
20240216,103500,1798341500,306000,305500,306000,305500,85
|
|
20240216,103400,1772367000,305500,305500,306000,305500,15
|
|
20240216,103300,1767782500,306000,305000,306000,305000,30
|
|
20240216,103200,1758624000,305000,305000,305500,305000,15
|
|
20240216,103100,1754048500,305500,305000,305500,305000,10
|
|
20240216,103000,1750996500,305500,305000,306000,304500,20
|
|
20240216,102900,1744893000,305000,305000,306000,305000,309
|
|
20240216,102800,1650493000,305000,305500,305500,305000,29
|
|
20240216,102700,1641636500,305500,306000,306000,305500,16
|
|
20240216,102600,1636747000,305500,305000,305500,305000,16
|
|
20240216,102500,1631865000,305000,306000,306000,305000,15
|
|
20240216,102400,1627282000,305500,305500,306000,305000,24
|
|
20240216,102300,1619952500,305500,305000,305500,305000,16
|
|
20240216,102200,1615066000,305000,305000,305000,304000,12
|
|
20240216,102100,1611410500,304500,304000,304500,303000,179
|
|
20240216,102000,1557097000,304000,304500,305000,303500,110
|
|
20240216,101900,1523598000,304500,304500,305000,304500,72
|
|
20240216,101800,1501643000,304500,305000,305000,304500,10
|
|
20240216,101700,1498597500,304500,305500,305500,304500,259
|
|
20240216,101600,1419526000,305500,305500,305500,305500,9
|
|
20240216,101500,1416776500,305500,305500,306000,305500,35
|
|
20240216,101400,1406083500,305500,305500,305500,305500,9
|
|
20240216,101300,1403334000,305500,305500,305500,305500,20
|
|
20240216,101200,1397224000,306000,305500,306000,305500,100
|
|
20240216,101100,1366668500,305500,305500,306000,305000,22
|
|
20240216,101000,1359949500,305000,305000,306000,305000,72
|
|
20240216,100900,1337954500,305500,306000,306500,305500,66
|
|
20240216,100800,1317759500,306500,306000,306500,306000,55
|
|
20240216,100700,1300929000,306500,306000,306500,306000,55
|
|
20240216,100600,1284098000,306500,306000,306500,306000,52
|
|
20240216,100500,1268185000,306500,306000,306500,306000,2
|
|
20240216,100400,1267572500,306000,305000,306500,305000,964
|
|
20240216,100300,973207500,304500,305000,305000,304500,5
|
|
20240216,100200,971683000,304500,304500,304500,304500,148
|
|
20240216,100100,926617000,304500,304500,304500,304500,4
|
|
20240216,100000,925399000,304500,304000,304500,304000,14
|
|
20240216,095900,921136500,304000,304000,304500,304000,62
|
|
20240216,095800,902283500,304000,304500,304500,304000,2
|
|
20240216,095700,901675000,304000,304000,304000,304000,61
|
|
20240216,095600,883131000,304000,304000,304000,304000,26
|
|
20240216,095500,875227000,304000,304000,304000,304000,52
|
|
20240216,095400,859419000,303500,304000,304000,303000,154
|
|
20240216,095300,812694500,304000,304500,304500,304000,26
|
|
20240216,095200,804787500,304500,304500,304500,304500,1
|
|
20240216,095100,804483000,304500,304500,304500,304500,1
|
|
20240216,095000,804178500,304000,304000,304000,304000,17
|
|
20240216,094900,799010500,304000,304000,304000,304000,6
|
|
20240216,094800,797186500,304000,304500,304500,304000,103
|
|
20240216,094700,765874000,304500,304000,304500,304000,3
|
|
20240216,094600,764961500,304500,304500,304500,304500,12
|
|
20240216,094500,761307500,304500,304500,304500,304500,3
|
|
20240216,094400,760394000,304500,304000,304500,304000,2
|
|
20240216,094300,759785500,304500,304500,304500,304500,6
|
|
20240216,094200,757958500,304500,304000,304500,304000,8
|
|
20240216,094100,755525000,304000,304000,304000,304000,38
|
|
20240216,094000,743973000,304000,304000,304000,304000,98
|
|
20240216,093900,714181000,304000,304000,304000,304000,12
|
|
20240216,093800,710533000,304000,304000,304000,304000,0
|
|
20240216,093700,710533000,304000,304000,304000,303500,5
|
|
20240216,093600,709013500,304000,304000,304000,304000,62
|
|
20240216,093500,690165500,304000,304000,304000,304000,17
|
|
20240216,093400,684997500,304000,304000,304000,304000,5
|
|
20240216,093300,683477500,304000,304000,304000,304000,23
|
|
20240216,093200,676485500,304000,304000,304000,304000,1
|
|
20240216,093100,676181500,304000,303500,304000,303500,9
|
|
20240216,093000,673446000,304000,304000,304000,304000,8
|
|
20240216,092900,671014000,304000,304000,304000,304000,5
|
|
20240216,092800,669494000,303500,304000,304000,303500,7
|
|
20240216,092700,667368000,303500,304000,304000,303500,199
|
|
20240216,092600,606965500,304000,304500,304500,304000,27
|
|
20240216,092500,598747500,304500,305000,305000,304500,3
|
|
20240216,092400,597833500,305000,305000,305000,304500,9
|
|
20240216,092300,595089000,305000,305000,305000,304500,5
|
|
20240216,092200,593565000,305000,304500,305000,304000,34
|
|
20240216,092100,583220000,304500,304500,304500,304500,21
|
|
20240216,092000,576825500,305000,305000,305000,304500,6
|
|
20240216,091900,574996000,304500,305000,305000,304500,26
|
|
20240216,091800,567066500,305000,305500,305500,305000,89
|
|
20240216,091700,539912500,305500,305000,305500,305000,26
|
|
20240216,091600,531981500,305000,305000,305000,305000,49
|
|
20240216,091500,517036500,305000,304000,305500,304000,256
|
|
20240216,091400,438954500,304000,304000,304000,304000,2
|
|
20240216,091300,438346500,304000,304500,304500,304000,12
|
|
20240216,091200,434694500,304500,304500,305000,304500,124
|
|
20240216,091100,396885500,304000,304000,305000,304000,344
|
|
20240216,091000,292205500,304000,304000,304500,304000,12
|
|
20240216,090900,288555000,304500,304000,304500,304000,82
|
|
20240216,090800,263626000,304500,304000,304500,304000,24
|
|
20240216,090700,256327000,304500,303000,304500,303000,403
|
|
20240216,090600,133950500,302000,302500,302500,302000,39
|
|
20240216,090500,122153500,302500,302500,302500,302500,7
|
|
20240216,090400,120036000,303000,302500,303000,302000,89
|
|
20240216,090300,93113500,302500,302000,302500,301500,54
|
|
20240216,090200,76809000,301500,303000,303000,301500,126
|
|
20240216,090100,38789500,302500,302500,303000,301500,35
|
|
20240216,090000,28203000,302500,303500,303500,302000,93
|