722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,205900,2685139000,307500,307500,307500,307500,313
|
|
20240219,205800,2685139000,307500,307500,307500,307500,0
|
|
20240219,205700,2685139000,307500,307500,307500,307500,0
|
|
20240219,205600,2685139000,307500,307500,307500,307500,0
|
|
20240219,205500,2685139000,307500,307500,307500,307500,0
|
|
20240219,205400,2685139000,307500,307500,307500,307500,0
|
|
20240219,205300,2685139000,307500,307500,307500,307500,0
|
|
20240219,205200,2685139000,307500,307500,307500,307500,0
|
|
20240219,205100,2685139000,307500,307500,307500,307500,0
|
|
20240219,205000,2685139000,307500,307500,307500,307500,0
|
|
20240219,204900,2685139000,307500,307500,307500,307500,0
|
|
20240219,204800,2685139000,307500,307500,307500,307500,0
|
|
20240219,204700,2685139000,307500,307500,307500,307500,0
|
|
20240219,204600,2685139000,307500,307500,307500,307500,0
|
|
20240219,204500,2685139000,307500,307500,307500,307500,0
|
|
20240219,204400,2685139000,307500,307500,307500,307500,0
|
|
20240219,204300,2685139000,307500,307500,307500,307500,0
|
|
20240219,204200,2685139000,307500,307500,307500,307500,0
|
|
20240219,204100,2685139000,307500,307500,307500,307500,0
|
|
20240219,204000,2685139000,307500,307500,307500,307500,0
|
|
20240219,203900,2685139000,307500,307500,307500,307500,0
|
|
20240219,203800,2685139000,307500,307500,307500,307500,0
|
|
20240219,203700,2685139000,307500,307500,307500,307500,0
|
|
20240219,203600,2685139000,307500,307500,307500,307500,0
|
|
20240219,203500,2685139000,307500,307500,307500,307500,0
|
|
20240219,203400,2685139000,307500,307500,307500,307500,0
|
|
20240219,203300,2685139000,307500,307500,307500,307500,0
|
|
20240219,203200,2685139000,307500,307500,307500,307500,0
|
|
20240219,203100,2685139000,307500,307500,307500,307500,0
|
|
20240219,203000,2685139000,307500,307500,307500,307500,0
|
|
20240219,202900,2685139000,307500,307500,307500,307500,313
|
|
20240219,202800,2685139000,307500,307500,307500,307500,0
|
|
20240219,202700,2685139000,307500,307500,307500,307500,0
|
|
20240219,202600,2685139000,307500,307500,307500,307500,0
|
|
20240219,202500,2685139000,307500,307500,307500,307500,0
|
|
20240219,202400,2685139000,307500,307500,307500,307500,0
|
|
20240219,202300,2685139000,307500,307500,307500,307500,0
|
|
20240219,202200,2685139000,307500,307500,307500,307500,0
|
|
20240219,202100,2685139000,307500,307500,307500,307500,0
|
|
20240219,202000,2685139000,307500,307500,307500,307500,0
|
|
20240219,201900,2685139000,307500,307500,307500,307500,0
|
|
20240219,201800,2685139000,307500,307500,307500,307500,0
|
|
20240219,201700,2685139000,307500,307500,307500,307500,0
|
|
20240219,201600,2685139000,307500,307500,307500,307500,0
|
|
20240219,201500,2685139000,307500,307500,307500,307500,0
|
|
20240219,201400,2685139000,307500,307500,307500,307500,0
|
|
20240219,201300,2685139000,307500,307500,307500,307500,0
|
|
20240219,201200,2685139000,307500,307500,307500,307500,0
|
|
20240219,201100,2685139000,307500,307500,307500,307500,0
|
|
20240219,201000,2685139000,307500,307500,307500,307500,0
|
|
20240219,200900,2685139000,307500,307500,307500,307500,0
|
|
20240219,200800,2685139000,307500,307500,307500,307500,0
|
|
20240219,200700,2685139000,307500,307500,307500,307500,0
|
|
20240219,200600,2685139000,307500,307500,307500,307500,0
|
|
20240219,200500,2685139000,307500,307500,307500,307500,0
|
|
20240219,200400,2685139000,307500,307500,307500,307500,0
|
|
20240219,200300,2685139000,307500,307500,307500,307500,0
|
|
20240219,200200,2685139000,307500,307500,307500,307500,0
|
|
20240219,200100,2685139000,307500,307500,307500,307500,0
|
|
20240219,200000,2685139000,307500,307500,307500,307500,0
|
|
20240219,195900,2685139000,307500,307500,307500,307500,313
|
|
20240219,195800,2685139000,307500,307500,307500,307500,0
|
|
20240219,195700,2685139000,307500,307500,307500,307500,0
|
|
20240219,195600,2685139000,307500,307500,307500,307500,0
|
|
20240219,195500,2685139000,307500,307500,307500,307500,0
|
|
20240219,195400,2685139000,307500,307500,307500,307500,0
|
|
20240219,195300,2685139000,307500,307500,307500,307500,0
|
|
20240219,195200,2685139000,307500,307500,307500,307500,0
|
|
20240219,195100,2685139000,307500,307500,307500,307500,0
|
|
20240219,195000,2685139000,307500,307500,307500,307500,0
|
|
20240219,194900,2685139000,307500,307500,307500,307500,0
|
|
20240219,194800,2685139000,307500,307500,307500,307500,0
|
|
20240219,194700,2685139000,307500,307500,307500,307500,0
|
|
20240219,194600,2685139000,307500,307500,307500,307500,0
|
|
20240219,194500,2685139000,307500,307500,307500,307500,0
|
|
20240219,194400,2685139000,307500,307500,307500,307500,0
|
|
20240219,194300,2685139000,307500,307500,307500,307500,0
|
|
20240219,194200,2685139000,307500,307500,307500,307500,0
|
|
20240219,194100,2685139000,307500,307500,307500,307500,0
|
|
20240219,194000,2685139000,307500,307500,307500,307500,0
|
|
20240219,193900,2685139000,307500,307500,307500,307500,0
|
|
20240219,193800,2685139000,307500,307500,307500,307500,0
|
|
20240219,193700,2685139000,307500,307500,307500,307500,0
|
|
20240219,193600,2685139000,307500,307500,307500,307500,0
|
|
20240219,193500,2685139000,307500,307500,307500,307500,0
|
|
20240219,193400,2685139000,307500,307500,307500,307500,0
|
|
20240219,193300,2685139000,307500,307500,307500,307500,0
|
|
20240219,193200,2685139000,307500,307500,307500,307500,0
|
|
20240219,193100,2685139000,307500,307500,307500,307500,0
|
|
20240219,193000,2685139000,307500,307500,307500,307500,0
|
|
20240219,192900,2685139000,307500,307500,307500,307500,313
|
|
20240219,192800,2685139000,307500,307500,307500,307500,0
|
|
20240219,192700,2685139000,307500,307500,307500,307500,0
|
|
20240219,192600,2685139000,307500,307500,307500,307500,0
|
|
20240219,192500,2685139000,307500,307500,307500,307500,0
|
|
20240219,192400,2685139000,307500,307500,307500,307500,0
|
|
20240219,192300,2685139000,307500,307500,307500,307500,0
|
|
20240219,192200,2685139000,307500,307500,307500,307500,0
|
|
20240219,192100,2685139000,307500,307500,307500,307500,0
|
|
20240219,192000,2685139000,307500,307500,307500,307500,0
|
|
20240219,191900,2685139000,307500,307500,307500,307500,0
|
|
20240219,191800,2685139000,307500,307500,307500,307500,0
|
|
20240219,191700,2685139000,307500,307500,307500,307500,0
|
|
20240219,191600,2685139000,307500,307500,307500,307500,0
|
|
20240219,191500,2685139000,307500,307500,307500,307500,0
|
|
20240219,191400,2685139000,307500,307500,307500,307500,0
|
|
20240219,191300,2685139000,307500,307500,307500,307500,0
|
|
20240219,191200,2685139000,307500,307500,307500,307500,0
|
|
20240219,191100,2685139000,307500,307500,307500,307500,0
|
|
20240219,191000,2685139000,307500,307500,307500,307500,0
|
|
20240219,190900,2685139000,307500,307500,307500,307500,0
|
|
20240219,190800,2685139000,307500,307500,307500,307500,0
|
|
20240219,190700,2685139000,307500,307500,307500,307500,0
|
|
20240219,190600,2685139000,307500,307500,307500,307500,0
|
|
20240219,190500,2685139000,307500,307500,307500,307500,0
|
|
20240219,190400,2685139000,307500,307500,307500,307500,0
|
|
20240219,190300,2685139000,307500,307500,307500,307500,0
|
|
20240219,190200,2685139000,307500,307500,307500,307500,0
|
|
20240219,190100,2685139000,307500,307500,307500,307500,0
|
|
20240219,190000,2685139000,307500,307500,307500,307500,0
|
|
20240219,185900,2685139000,307500,307500,307500,307500,313
|
|
20240219,185800,2685139000,307500,307500,307500,307500,0
|
|
20240219,185700,2685139000,307500,307500,307500,307500,0
|
|
20240219,185600,2685139000,307500,307500,307500,307500,0
|
|
20240219,185500,2685139000,307500,307500,307500,307500,0
|
|
20240219,185400,2685139000,307500,307500,307500,307500,0
|
|
20240219,185300,2685139000,307500,307500,307500,307500,0
|
|
20240219,185200,2685139000,307500,307500,307500,307500,0
|
|
20240219,185100,2685139000,307500,307500,307500,307500,0
|
|
20240219,185000,2685139000,307500,307500,307500,307500,0
|
|
20240219,184900,2685139000,307500,307500,307500,307500,0
|
|
20240219,184800,2685139000,307500,307500,307500,307500,0
|
|
20240219,184700,2685139000,307500,307500,307500,307500,0
|
|
20240219,184600,2685139000,307500,307500,307500,307500,0
|
|
20240219,184500,2685139000,307500,307500,307500,307500,0
|
|
20240219,184400,2685139000,307500,307500,307500,307500,0
|
|
20240219,184300,2685139000,307500,307500,307500,307500,0
|
|
20240219,184200,2685139000,307500,307500,307500,307500,0
|
|
20240219,184100,2685139000,307500,307500,307500,307500,0
|
|
20240219,184000,2685139000,307500,307500,307500,307500,0
|
|
20240219,183900,2685139000,307500,307500,307500,307500,0
|
|
20240219,183800,2685139000,307500,307500,307500,307500,0
|
|
20240219,183700,2685139000,307500,307500,307500,307500,0
|
|
20240219,183600,2685139000,307500,307500,307500,307500,0
|
|
20240219,183500,2685139000,307500,307500,307500,307500,0
|
|
20240219,183400,2685139000,307500,307500,307500,307500,0
|
|
20240219,183300,2685139000,307500,307500,307500,307500,0
|
|
20240219,183200,2685139000,307500,307500,307500,307500,0
|
|
20240219,183100,2685139000,307500,307500,307500,307500,0
|
|
20240219,183000,2685139000,307500,307500,307500,307500,0
|
|
20240219,182900,2685139000,307500,307500,307500,307500,313
|
|
20240219,182800,2685139000,307500,307500,307500,307500,0
|
|
20240219,182700,2685139000,307500,307500,307500,307500,0
|
|
20240219,182600,2685139000,307500,307500,307500,307500,0
|
|
20240219,182500,2685139000,307500,307500,307500,307500,0
|
|
20240219,182400,2685139000,307500,307500,307500,307500,0
|
|
20240219,182300,2685139000,307500,307500,307500,307500,0
|
|
20240219,182200,2685139000,307500,307500,307500,307500,0
|
|
20240219,182100,2685139000,307500,307500,307500,307500,0
|
|
20240219,182000,2685139000,307500,307500,307500,307500,0
|
|
20240219,181900,2685139000,307500,307500,307500,307500,0
|
|
20240219,181800,2685139000,307500,307500,307500,307500,0
|
|
20240219,181700,2685139000,307500,307500,307500,307500,0
|
|
20240219,181600,2685139000,307500,307500,307500,307500,0
|
|
20240219,181500,2685139000,307500,307500,307500,307500,0
|
|
20240219,181400,2685139000,307500,307500,307500,307500,0
|
|
20240219,181300,2685139000,307500,307500,307500,307500,0
|
|
20240219,181200,2685139000,307500,307500,307500,307500,0
|
|
20240219,181100,2685139000,307500,307500,307500,307500,0
|
|
20240219,181000,2685139000,307500,307500,307500,307500,0
|
|
20240219,180900,2685139000,307500,307500,307500,307500,0
|
|
20240219,180800,2685139000,307500,307500,307500,307500,0
|
|
20240219,180700,2685139000,307500,307500,307500,307500,0
|
|
20240219,180600,2685139000,307500,307500,307500,307500,0
|
|
20240219,180500,2685139000,307500,307500,307500,307500,0
|
|
20240219,180400,2685139000,307500,307500,307500,307500,0
|
|
20240219,180300,2685139000,307500,307500,307500,307500,0
|
|
20240219,180200,2685139000,307500,307500,307500,307500,0
|
|
20240219,180100,2685139000,307500,307500,307500,307500,0
|
|
20240219,180000,2685139000,307500,307500,307500,307500,0
|
|
20240219,175900,2685139000,307500,307500,307500,307500,313
|
|
20240219,175800,2685139000,307500,307500,307500,307500,0
|
|
20240219,175700,2685139000,307500,307500,307500,307500,0
|
|
20240219,175600,2685139000,307500,307500,307500,307500,0
|
|
20240219,175500,2685139000,307500,307500,307500,307500,0
|
|
20240219,175400,2685139000,307500,307500,307500,307500,0
|
|
20240219,175300,2685139000,307500,307500,307500,307500,0
|
|
20240219,175200,2685139000,307500,307500,307500,307500,0
|
|
20240219,175100,2685139000,307500,307500,307500,307500,0
|
|
20240219,175000,2685139000,307500,307500,307500,307500,0
|
|
20240219,174900,2685139000,307500,307500,307500,307500,0
|
|
20240219,174800,2685139000,307500,307500,307500,307500,0
|
|
20240219,174700,2685139000,307500,307500,307500,307500,0
|
|
20240219,174600,2685139000,307500,307500,307500,307500,0
|
|
20240219,174500,2685139000,307500,307500,307500,307500,0
|
|
20240219,174400,2685139000,307500,307500,307500,307500,0
|
|
20240219,174300,2685139000,307500,307500,307500,307500,0
|
|
20240219,174200,2685139000,307500,307500,307500,307500,0
|
|
20240219,174100,2685139000,307500,307500,307500,307500,0
|
|
20240219,174000,2685139000,307500,307500,307500,307500,0
|
|
20240219,173900,2685139000,307500,307500,307500,307500,0
|
|
20240219,173800,2685139000,307500,307500,307500,307500,0
|
|
20240219,173700,2685139000,307500,307500,307500,307500,0
|
|
20240219,173600,2685139000,307500,307500,307500,307500,0
|
|
20240219,173500,2685139000,307500,307500,307500,307500,0
|
|
20240219,173400,2685139000,307500,307500,307500,307500,0
|
|
20240219,173300,2685139000,307500,307500,307500,307500,0
|
|
20240219,173200,2685139000,307500,307500,307500,307500,0
|
|
20240219,173100,2685139000,307500,307500,307500,307500,0
|
|
20240219,173000,2685139000,307500,307500,307500,307500,0
|
|
20240219,172900,2685139000,307500,307500,307500,307500,313
|
|
20240219,172800,2685139000,307500,307500,307500,307500,0
|
|
20240219,172700,2685139000,307500,307500,307500,307500,0
|
|
20240219,172600,2685139000,307500,307500,307500,307500,0
|
|
20240219,172500,2685139000,307500,307500,307500,307500,0
|
|
20240219,172400,2685139000,307500,307500,307500,307500,0
|
|
20240219,172300,2685139000,307500,307500,307500,307500,0
|
|
20240219,172200,2685139000,307500,307500,307500,307500,0
|
|
20240219,172100,2685139000,307500,307500,307500,307500,0
|
|
20240219,172000,2685139000,307500,307500,307500,307500,0
|
|
20240219,171900,2685139000,307500,307500,307500,307500,0
|
|
20240219,171800,2685139000,307500,307500,307500,307500,0
|
|
20240219,171700,2685139000,307500,307500,307500,307500,0
|
|
20240219,171600,2685139000,307500,307500,307500,307500,0
|
|
20240219,171500,2685139000,307500,307500,307500,307500,0
|
|
20240219,171400,2685139000,307500,307500,307500,307500,0
|
|
20240219,171300,2685139000,307500,307500,307500,307500,0
|
|
20240219,171200,2685139000,307500,307500,307500,307500,0
|
|
20240219,171100,2685139000,307500,307500,307500,307500,0
|
|
20240219,171000,2685139000,307500,307500,307500,307500,0
|
|
20240219,170900,2685139000,307500,307500,307500,307500,0
|
|
20240219,170800,2685139000,307500,307500,307500,307500,0
|
|
20240219,170700,2685139000,307500,307500,307500,307500,0
|
|
20240219,170600,2685139000,307500,307500,307500,307500,0
|
|
20240219,170500,2685139000,307500,307500,307500,307500,0
|
|
20240219,170400,2685139000,307500,307500,307500,307500,0
|
|
20240219,170300,2685139000,307500,307500,307500,307500,0
|
|
20240219,170200,2685139000,307500,307500,307500,307500,0
|
|
20240219,170100,2685139000,307500,307500,307500,307500,0
|
|
20240219,170000,2685139000,307500,307500,307500,307500,0
|
|
20240219,165900,2685139000,307500,307500,307500,307500,313
|
|
20240219,165800,2685139000,307500,307500,307500,307500,0
|
|
20240219,165700,2685139000,307500,307500,307500,307500,0
|
|
20240219,165600,2685139000,307500,307500,307500,307500,0
|
|
20240219,165500,2685139000,307500,307500,307500,307500,0
|
|
20240219,165400,2685139000,307500,307500,307500,307500,0
|
|
20240219,165300,2685139000,307500,307500,307500,307500,0
|
|
20240219,165200,2685139000,307500,307500,307500,307500,0
|
|
20240219,165100,2685139000,307500,307500,307500,307500,0
|
|
20240219,165000,2685139000,307500,307500,307500,307500,0
|
|
20240219,164900,2685139000,307500,307500,307500,307500,0
|
|
20240219,164800,2685139000,307500,307500,307500,307500,0
|
|
20240219,164700,2685139000,307500,307500,307500,307500,0
|
|
20240219,164600,2685139000,307500,307500,307500,307500,0
|
|
20240219,164500,2685139000,307500,307500,307500,307500,0
|
|
20240219,164400,2685139000,307500,307500,307500,307500,0
|
|
20240219,164300,2685139000,307500,307500,307500,307500,0
|
|
20240219,164200,2685139000,307500,307500,307500,307500,0
|
|
20240219,164100,2685139000,307500,307500,307500,307500,0
|
|
20240219,164000,2685139000,307500,307500,307500,307500,0
|
|
20240219,163900,2685139000,307500,307500,307500,307500,0
|
|
20240219,163800,2685139000,307500,307500,307500,307500,0
|
|
20240219,163700,2685139000,307500,307500,307500,307500,0
|
|
20240219,163600,2685139000,307500,307500,307500,307500,0
|
|
20240219,163500,2685139000,307500,307500,307500,307500,0
|
|
20240219,163400,2685139000,307500,307500,307500,307500,0
|
|
20240219,163300,2685139000,307500,307500,307500,307500,0
|
|
20240219,163200,2685139000,307500,307500,307500,307500,0
|
|
20240219,163100,2685139000,307500,307500,307500,307500,0
|
|
20240219,163000,2685139000,307500,307500,307500,307500,0
|
|
20240219,162900,2685139000,307500,307500,307500,307500,313
|
|
20240219,162800,2685139000,307500,307500,307500,307500,0
|
|
20240219,162700,2685139000,307500,307500,307500,307500,0
|
|
20240219,162600,2685139000,307500,307500,307500,307500,0
|
|
20240219,162500,2685139000,307500,307500,307500,307500,0
|
|
20240219,162400,2685139000,307500,307500,307500,307500,0
|
|
20240219,162300,2685139000,307500,307500,307500,307500,0
|
|
20240219,162200,2685139000,307500,307500,307500,307500,0
|
|
20240219,162100,2685139000,307500,307500,307500,307500,0
|
|
20240219,162000,2685139000,307500,307500,307500,307500,0
|
|
20240219,161900,2685139000,307500,307500,307500,307500,0
|
|
20240219,161800,2685139000,307500,307500,307500,307500,0
|
|
20240219,161700,2685139000,307500,307500,307500,307500,0
|
|
20240219,161600,2685139000,307500,307500,307500,307500,0
|
|
20240219,161500,2685139000,307500,307500,307500,307500,0
|
|
20240219,161400,2685139000,307500,307500,307500,307500,0
|
|
20240219,161300,2685139000,307500,307500,307500,307500,0
|
|
20240219,161200,2685139000,307500,307500,307500,307500,0
|
|
20240219,161100,2685139000,307500,307500,307500,307500,0
|
|
20240219,161000,2685139000,307500,307500,307500,307500,0
|
|
20240219,160900,2685139000,307500,307500,307500,307500,0
|
|
20240219,160800,2685139000,307500,307500,307500,307500,0
|
|
20240219,160700,2685139000,307500,307500,307500,307500,0
|
|
20240219,160600,2685139000,307500,307500,307500,307500,0
|
|
20240219,160500,2685139000,307500,307500,307500,307500,0
|
|
20240219,160400,2685139000,307500,307500,307500,307500,0
|
|
20240219,160300,2685139000,307500,307500,307500,307500,0
|
|
20240219,160200,2685139000,307500,307500,307500,307500,0
|
|
20240219,160100,2685139000,307500,307500,307500,307500,0
|
|
20240219,160000,2685139000,307500,307500,307500,307500,0
|
|
20240219,155900,2685139000,307500,307500,307500,307500,313
|
|
20240219,155800,2685139000,307500,307500,307500,307500,0
|
|
20240219,155700,2685139000,307500,307500,307500,307500,0
|
|
20240219,155600,2685139000,307500,307500,307500,307500,0
|
|
20240219,155500,2685139000,307500,307500,307500,307500,0
|
|
20240219,155400,2685139000,307500,307500,307500,307500,0
|
|
20240219,155300,2685139000,307500,307500,307500,307500,0
|
|
20240219,155200,2685139000,307500,307500,307500,307500,0
|
|
20240219,155100,2685139000,307500,307500,307500,307500,0
|
|
20240219,155000,2685139000,307500,307500,307500,307500,0
|
|
20240219,154900,2685139000,307500,307500,307500,307500,0
|
|
20240219,154800,2685139000,307500,307500,307500,307500,0
|
|
20240219,154700,2685139000,307500,307500,307500,307500,0
|
|
20240219,154600,2685139000,307500,307500,307500,307500,0
|
|
20240219,154500,2685139000,307500,307500,307500,307500,0
|
|
20240219,154400,2685139000,307500,307500,307500,307500,0
|
|
20240219,154300,2685139000,307500,307500,307500,307500,0
|
|
20240219,154200,2685139000,307500,307500,307500,307500,0
|
|
20240219,154100,2685139000,307500,307500,307500,307500,0
|
|
20240219,154000,2685139000,307500,307500,307500,307500,0
|
|
20240219,153900,2685139000,307500,307500,307500,307500,0
|
|
20240219,153800,2685139000,307500,307500,307500,307500,0
|
|
20240219,153700,2685139000,307500,307500,307500,307500,0
|
|
20240219,153600,2685139000,307500,307500,307500,307500,0
|
|
20240219,153500,2685139000,307500,307500,307500,307500,0
|
|
20240219,153400,2685139000,307500,307500,307500,307500,0
|
|
20240219,153300,2685139000,307500,307500,307500,307500,0
|
|
20240219,153200,2685139000,307500,307500,307500,307500,0
|
|
20240219,153100,2685139000,307500,307500,307500,307500,0
|
|
20240219,153000,2685139000,307500,307500,307500,307500,313
|
|
20240219,152900,2588891500,307000,307000,307000,307000,0
|
|
20240219,152800,2588891500,307000,307000,307000,307000,0
|
|
20240219,152700,2588891500,307000,307000,307000,307000,0
|
|
20240219,152600,2588891500,307000,307000,307000,307000,0
|
|
20240219,152500,2588891500,307000,307000,307000,307000,0
|
|
20240219,152400,2588891500,307000,307000,307000,307000,0
|
|
20240219,152300,2588891500,307000,307000,307000,307000,0
|
|
20240219,152200,2588891500,307000,307000,307000,307000,0
|
|
20240219,152100,2588891500,307000,307000,307000,307000,0
|
|
20240219,152000,2588891500,307000,307000,307000,307000,0
|
|
20240219,151900,2588891500,307000,306000,307000,306000,28
|
|
20240219,151800,2580317500,306000,306000,306500,306000,10
|
|
20240219,151700,2577257000,306000,306500,307000,306000,121
|
|
20240219,151600,2540170500,306500,306500,307000,306500,20
|
|
20240219,151500,2534037500,306500,306500,307000,306500,20
|
|
20240219,151400,2527902000,307000,306500,307000,306500,21
|
|
20240219,151300,2521457500,306500,306000,306500,306000,21
|
|
20240219,151200,2515024500,306000,306000,306000,306000,10
|
|
20240219,151100,2511964500,306000,306000,306000,306000,10
|
|
20240219,151000,2508904500,306000,306000,307000,306000,25
|
|
20240219,150900,2501249500,306000,306000,306000,306000,13
|
|
20240219,150800,2497271500,306000,306000,307000,306000,12
|
|
20240219,150700,2493598500,306000,306500,306500,306000,109
|
|
20240219,150600,2460194000,306500,306500,306500,306500,39
|
|
20240219,150500,2448240500,306500,306500,307000,306500,9
|
|
20240219,150400,2445481500,306500,306500,307000,306500,73
|
|
20240219,150300,2423106500,306000,306500,306500,306000,112
|
|
20240219,150200,2388780500,306500,306500,306500,306500,15
|
|
20240219,150100,2384183000,306500,306500,306500,306500,34
|
|
20240219,150000,2373762000,306500,306000,307000,306000,18
|
|
20240219,145900,2368247000,306000,306000,306500,306000,20
|
|
20240219,145800,2362123500,306500,306000,306500,306000,20
|
|
20240219,145700,2355996000,306000,306500,307000,306000,11
|
|
20240219,145600,2352628000,306000,306000,306000,306000,8
|
|
20240219,145500,2350180000,306000,306000,307000,306000,34
|
|
20240219,145400,2339753000,307000,306000,307000,306000,9
|
|
20240219,145300,2336998000,306000,306500,306500,306000,86
|
|
20240219,145200,2310640000,306500,306500,307000,306500,35
|
|
20240219,145100,2299909500,306500,306500,306500,306500,8
|
|
20240219,145000,2297457500,306500,307000,307000,306500,22
|
|
20240219,144900,2290711000,306500,306500,306500,306500,3
|
|
20240219,144800,2289791500,306500,306500,307000,306500,14
|
|
20240219,144700,2285496000,306500,306500,306500,306500,4
|
|
20240219,144600,2284270000,307000,306500,307000,306500,13
|
|
20240219,144500,2280282500,307000,306500,307000,306500,5
|
|
20240219,144400,2278749500,306500,306500,307000,306500,44
|
|
20240219,144300,2265260500,306500,306500,306500,306500,7
|
|
20240219,144200,2263115000,306500,307000,307000,306500,7
|
|
20240219,144100,2260967000,306500,306500,307000,306500,10
|
|
20240219,144000,2257900500,306500,306500,306500,306500,5
|
|
20240219,143900,2256368000,306500,306500,306500,306500,6
|
|
20240219,143800,2254529000,306500,307000,307000,306500,25
|
|
20240219,143700,2246855000,306500,306500,306500,306500,4
|
|
20240219,143600,2245629000,306500,306500,307000,306500,4
|
|
20240219,143500,2244402500,306500,306500,307000,306000,27
|
|
20240219,143400,2236121500,306000,306500,306500,306000,5
|
|
20240219,143300,2234590500,306500,306500,307000,306500,23
|
|
20240219,143200,2227540500,306500,307000,307000,306500,58
|
|
20240219,143100,2209763000,306500,306500,306500,306500,4
|
|
20240219,143000,2208537000,306500,306500,307000,306500,7
|
|
20240219,142900,2206391000,306500,307000,307000,306500,20
|
|
20240219,142800,2200252500,306500,306500,307000,306500,14
|
|
20240219,142700,2195958000,306500,306500,307000,306500,10
|
|
20240219,142600,2192889500,306500,307000,307000,306500,16
|
|
20240219,142500,2187979500,306500,306500,307000,306500,7
|
|
20240219,142400,2185831500,306500,307000,307000,306500,26
|
|
20240219,142300,2177862000,306500,306500,307000,306500,23
|
|
20240219,142200,2170804000,306500,306500,306500,306500,4
|
|
20240219,142100,2169578000,306500,306500,307000,306500,15
|
|
20240219,142000,2164977500,307000,307000,307000,306500,36
|
|
20240219,141900,2153927500,307000,306500,307000,306500,11
|
|
20240219,141800,2150552500,306500,306500,306500,306500,5
|
|
20240219,141700,2149020000,307000,306500,307000,306500,39
|
|
20240219,141600,2137047500,307000,306000,307000,306000,325
|
|
20240219,141500,2037426500,306000,306000,306500,306000,19
|
|
20240219,141400,2031605500,306500,306500,306500,306000,17
|
|
20240219,141300,2026397000,306000,306000,306500,306000,5
|
|
20240219,141200,2024866500,306000,306000,306500,306000,24
|
|
20240219,141100,2017513000,306000,306000,306000,306000,6
|
|
20240219,141000,2015677000,306000,306500,306500,306000,9
|
|
20240219,140900,2012920000,306000,306000,306500,306000,22
|
|
20240219,140800,2006182000,306000,306000,306000,306000,8
|
|
20240219,140700,2003734000,306000,306500,306500,306000,6
|
|
20240219,140600,2001897000,306500,306000,306500,306000,19
|
|
20240219,140500,1996079500,306500,306000,306500,306000,7
|
|
20240219,140400,1993937000,306000,306500,306500,306000,106
|
|
20240219,140300,1961450500,306500,306000,306500,306000,26
|
|
20240219,140200,1953484500,306000,306000,306500,306000,23
|
|
20240219,140100,1946440500,306000,306500,306500,306000,31
|
|
20240219,140000,1936943500,306000,306000,306000,306000,7
|
|
20240219,135900,1934801500,306000,306000,306500,306000,14
|
|
20240219,135800,1930515500,306000,306000,306000,306000,8
|
|
20240219,135700,1928067500,306500,306000,306500,306000,14
|
|
20240219,135600,1923780000,306000,306000,306000,306000,8
|
|
20240219,135500,1921332000,306000,306500,306500,306000,9
|
|
20240219,135400,1918577500,306000,306000,306500,306000,26
|
|
20240219,135300,1910618500,306000,306000,306000,306000,43
|
|
20240219,135200,1897460500,306000,306000,306500,306000,12
|
|
20240219,135100,1893788000,306000,306000,306000,306000,8
|
|
20240219,135000,1891340000,306000,306000,306000,306000,28
|
|
20240219,134900,1882772000,306000,306500,306500,306000,9
|
|
20240219,134800,1880017000,306000,306000,306000,306000,13
|
|
20240219,134700,1876039000,306000,306000,306500,306000,9
|
|
20240219,134600,1873284500,306000,306000,306000,306000,7
|
|
20240219,134500,1871142500,306000,306000,306000,306000,19
|
|
20240219,134400,1865328500,306000,306000,306000,306000,11
|
|
20240219,134300,1861962500,306000,306000,306000,306000,8
|
|
20240219,134200,1859514500,306000,306000,306500,306000,9
|
|
20240219,134100,1856760000,306000,306000,306000,306000,7
|
|
20240219,134000,1854618000,305500,305500,306000,305500,10
|
|
20240219,133900,1851560500,305500,306000,306000,305500,15
|
|
20240219,133800,1846975000,306000,305500,306000,305500,29
|
|
20240219,133700,1838103500,305500,306000,306000,305500,37
|
|
20240219,133600,1826784500,306000,306500,306500,306000,19
|
|
20240219,133500,1820961500,306000,306000,306500,306000,10
|
|
20240219,133400,1817901000,306000,306000,306000,306000,30
|
|
20240219,133300,1808721000,306000,306000,306000,306000,6
|
|
20240219,133200,1806885000,306000,306000,306000,306000,14
|
|
20240219,133100,1802601000,306000,306000,306000,306000,3
|
|
20240219,133000,1801683000,306000,306000,306500,305500,20
|
|
20240219,132900,1795563500,306000,306000,306000,305500,14
|
|
20240219,132800,1791280000,305500,305500,305500,305500,5
|
|
20240219,132700,1789752500,305500,306000,306000,305500,8
|
|
20240219,132600,1787307000,305500,305500,305500,305500,8
|
|
20240219,132500,1784863000,305500,305500,306000,305500,8
|
|
20240219,132400,1782418500,305500,305500,306000,305500,17
|
|
20240219,132300,1777224500,305500,305500,305500,305500,6
|
|
20240219,132200,1775391500,305500,305500,306000,305500,27
|
|
20240219,132100,1767131000,305500,305500,306000,305500,17
|
|
20240219,132000,1761933500,305500,305500,306000,305500,11
|
|
20240219,131900,1758569500,305500,306000,306000,305500,18
|
|
20240219,131800,1753062500,305500,305500,305500,305500,17
|
|
20240219,131700,1747869000,305500,305500,305500,305500,7
|
|
20240219,131600,1745730500,305500,305000,305500,305000,9
|
|
20240219,131500,1742981500,305000,305500,305500,305000,4
|
|
20240219,131400,1741760500,305500,305500,305500,305500,3
|
|
20240219,131300,1740844000,305500,305500,305500,305000,13
|
|
20240219,131200,1736874500,305000,305500,305500,305000,5
|
|
20240219,131100,1735349000,305500,305000,305500,305000,30
|
|
20240219,131000,1726185000,305000,305000,305000,305000,6
|
|
20240219,130900,1724355000,305000,305000,305500,305000,27
|
|
20240219,130800,1716119500,305000,305000,305500,305000,6
|
|
20240219,130700,1714289000,305000,305000,305000,305000,6
|
|
20240219,130600,1712459000,305500,305000,305500,305000,8
|
|
20240219,130500,1710017500,305000,305000,305500,305000,8
|
|
20240219,130400,1707576000,305000,305500,305500,305000,71
|
|
20240219,130300,1685886500,306000,305500,306000,305500,4
|
|
20240219,130200,1684664000,305500,305500,305500,305500,2
|
|
20240219,130100,1684053000,305500,305500,305500,305500,2
|
|
20240219,130000,1683442000,305500,305500,306000,305500,6
|
|
20240219,125900,1681608500,305500,305500,306000,305500,26
|
|
20240219,125800,1673660000,305500,305500,305500,305500,1
|
|
20240219,125700,1673354500,305500,305500,306000,305500,13
|
|
20240219,125600,1669378500,305500,305500,305500,305500,1
|
|
20240219,125500,1669073000,305500,305500,305500,305500,6
|
|
20240219,125400,1667240000,305500,305500,306000,305500,26
|
|
20240219,125300,1659288000,305500,305500,305500,305500,3
|
|
20240219,125200,1658371500,305500,305500,306000,305500,15
|
|
20240219,125100,1653788500,305500,305500,306000,305500,17
|
|
20240219,125000,1648589500,305500,305500,306000,305500,4
|
|
20240219,124900,1647367000,305500,305500,306000,305500,6
|
|
20240219,124800,1645533500,306000,305500,306000,305500,15
|
|
20240219,124700,1640944500,305500,305500,305500,305500,5
|
|
20240219,124600,1639417000,305500,306000,306000,305500,12
|
|
20240219,124500,1635748500,305500,306000,306000,305500,5
|
|
20240219,124400,1634220500,305500,305500,306000,305500,4
|
|
20240219,124300,1632998000,305500,305500,305500,305500,1
|
|
20240219,124200,1632692500,305500,305500,305500,305500,4
|
|
20240219,124100,1631470500,305500,305500,305500,305500,6
|
|
20240219,124000,1629637500,305500,305500,306000,305500,4
|
|
20240219,123900,1628414500,306000,305500,306000,305500,6
|
|
20240219,123800,1626581000,305500,305500,305500,305500,5
|
|
20240219,123700,1625053500,305500,305500,305500,305500,8
|
|
20240219,123600,1622609500,305500,305500,306000,305500,17
|
|
20240219,123500,1617413500,305500,305500,305500,305500,5
|
|
20240219,123400,1615886000,305500,305500,305500,305500,9
|
|
20240219,123300,1613136500,305500,305500,305500,305500,8
|
|
20240219,123200,1610692500,306000,305500,306000,305500,4
|
|
20240219,123100,1609470000,305500,305500,305500,305500,8
|
|
20240219,123000,1607026000,305500,305500,306000,305500,10
|
|
20240219,122900,1603970500,305500,305500,305500,305500,8
|
|
20240219,122800,1601526500,305500,305500,305500,305500,6
|
|
20240219,122700,1599693500,305500,305500,306000,305500,11
|
|
20240219,122600,1596332500,305500,305500,305500,305500,4
|
|
20240219,122500,1595110500,305500,305500,305500,305000,35
|
|
20240219,122400,1584419000,305500,305500,305500,305500,39
|
|
20240219,122300,1572504500,305500,305500,306000,305500,16
|
|
20240219,122200,1567611000,305500,305500,306000,305500,8
|
|
20240219,122100,1565166500,305500,305500,305500,305500,9
|
|
20240219,122000,1562417000,306000,306000,306000,305500,29
|
|
20240219,121900,1553547500,305500,305500,305500,305500,7
|
|
20240219,121800,1551409000,306000,305500,306000,305500,22
|
|
20240219,121700,1544687500,305500,305000,305500,305000,8
|
|
20240219,121600,1542247000,305000,305000,305000,305000,7
|
|
20240219,121500,1540112000,305000,304500,305500,304500,13
|
|
20240219,121400,1536146000,304500,304500,304500,304500,4
|
|
20240219,121300,1534928000,304500,305000,305000,304500,19
|
|
20240219,121200,1529135000,305000,304500,305000,304500,6
|
|
20240219,121100,1527307000,305000,305000,305000,304500,14
|
|
20240219,121000,1523041000,305000,304500,305000,304500,3
|
|
20240219,120900,1522127000,304500,304500,304500,304500,6
|
|
20240219,120800,1520300000,304500,304500,305000,304500,16
|
|
20240219,120700,1515422500,304500,304500,304500,304500,48
|
|
20240219,120600,1500806500,304500,305000,305000,304500,11
|
|
20240219,120500,1497452500,305000,305000,305000,305000,25
|
|
20240219,120400,1489827500,305000,305500,305500,305000,13
|
|
20240219,120300,1485856500,305500,305000,305500,304500,21
|
|
20240219,120200,1479451500,305000,305000,305000,305000,12
|
|
20240219,120100,1475791500,305000,305000,305500,305000,9
|
|
20240219,120000,1473046000,305500,305000,305500,305000,26
|
|
20240219,115900,1465115500,305000,305000,305500,305000,10
|
|
20240219,115800,1462065000,305000,305000,305000,305000,9
|
|
20240219,115700,1459320000,305000,305000,305000,305000,8
|
|
20240219,115600,1456880000,305000,305000,305000,305000,6
|
|
20240219,115500,1455050000,305500,305000,305500,305000,14
|
|
20240219,115400,1450777500,305000,305000,305000,305000,8
|
|
20240219,115300,1448337500,305000,305000,305500,305000,7
|
|
20240219,115200,1446200500,305000,305000,305000,305000,6
|
|
20240219,115100,1444370500,305000,305500,305500,305000,8
|
|
20240219,115000,1441930000,305000,305000,305000,305000,15
|
|
20240219,114900,1437355000,305000,305000,305000,305000,8
|
|
20240219,114800,1434915000,305000,305000,305000,305000,7
|
|
20240219,114700,1432780000,305000,305000,305500,305000,10
|
|
20240219,114600,1429729500,305000,305000,305500,305000,168
|
|
20240219,114500,1378489000,305000,305000,305000,305000,6
|
|
20240219,114400,1376659000,305500,305000,305500,305000,3
|
|
20240219,114300,1375743500,305500,305500,305500,305500,16
|
|
20240219,114200,1370855500,305500,305500,306000,305500,21
|
|
20240219,114100,1364439500,305500,305000,305500,305000,4
|
|
20240219,114000,1363218500,305000,305500,305500,305000,11
|
|
20240219,113900,1359862000,305500,305500,305500,305000,13
|
|
20240219,113800,1355891000,305000,305000,305500,305000,6
|
|
20240219,113700,1354060000,305500,305500,305500,305500,3
|
|
20240219,113600,1353143500,306000,305000,306000,305000,39
|
|
20240219,113500,1341230000,305000,305000,305000,305000,10
|
|
20240219,113400,1338180000,305000,305000,305000,305000,4
|
|
20240219,113300,1336960000,305000,305000,305500,305000,15
|
|
20240219,113200,1332380500,305000,305000,305500,305000,6
|
|
20240219,113100,1330549000,305000,305000,305500,305000,10
|
|
20240219,113000,1327498500,305000,305500,305500,305000,10
|
|
20240219,112900,1324448000,305000,305000,305500,305000,10
|
|
20240219,112800,1321397000,305000,305000,305500,305000,32
|
|
20240219,112700,1311625000,305000,305000,305000,305000,16
|
|
20240219,112600,1306745000,305500,305500,305500,305000,10
|
|
20240219,112500,1303692000,305500,305000,305500,305000,8
|
|
20240219,112400,1301251000,305000,305500,305500,305000,6
|
|
20240219,112300,1299420000,305500,305500,305500,305500,23
|
|
20240219,112200,1292393500,305500,305500,305500,305500,17
|
|
20240219,112100,1287200000,306000,306000,306000,305500,23
|
|
20240219,112000,1280166500,305500,305000,305500,305000,12
|
|
20240219,111900,1276501500,305000,305000,305500,305000,11
|
|
20240219,111800,1273146000,305000,305500,305500,305000,146
|
|
20240219,111700,1228545000,305500,305500,306000,305500,25
|
|
20240219,111600,1220899000,305500,306000,306000,305500,10
|
|
20240219,111500,1217843000,305500,306000,306000,305500,2
|
|
20240219,111400,1217231500,305500,305500,306000,305500,61
|
|
20240219,111300,1198589000,305500,305500,305500,305500,5
|
|
20240219,111200,1197061500,306000,305500,306000,305500,16
|
|
20240219,111100,1192170000,305500,306000,306000,305500,28
|
|
20240219,111000,1183605500,306000,306000,306000,306000,1
|
|
20240219,110900,1183299500,306000,305500,306000,305500,4
|
|
20240219,110800,1182077000,305500,305500,305500,305500,11
|
|
20240219,110700,1178716500,305500,305500,306000,305500,10
|
|
20240219,110600,1175661000,305500,305500,305500,305500,4
|
|
20240219,110500,1174439000,305500,305500,305500,305500,3
|
|
20240219,110400,1173522500,306000,305500,306000,305500,6
|
|
20240219,110300,1171689000,305500,305500,306000,305500,24
|
|
20240219,110200,1164346000,305500,306000,306000,305500,4
|
|
20240219,110100,1163123000,306000,306000,306500,306000,11
|
|
20240219,110000,1159756500,306000,305500,306500,305500,18
|
|
20240219,105900,1154245000,305500,305500,305500,305500,8
|
|
20240219,105800,1151801000,306000,305500,306000,305500,9
|
|
20240219,105700,1149051000,305500,306000,306000,305500,31
|
|
20240219,105600,1139570000,305500,305500,305500,305500,8
|
|
20240219,105500,1137126000,305500,305500,306000,305500,19
|
|
20240219,105400,1131317000,305500,305500,305500,305500,6
|
|
20240219,105300,1129484000,306000,306000,306000,306000,9
|
|
20240219,105200,1126730000,306000,305500,306000,305500,5
|
|
20240219,105100,1125202000,305500,305500,305500,305500,5
|
|
20240219,105000,1123674500,305500,305500,306000,305500,11
|
|
20240219,104900,1120310500,306000,306000,306500,306000,82
|
|
20240219,104800,1095216500,306000,306000,306000,306000,5
|
|
20240219,104700,1093686500,306500,306000,306500,306000,7
|
|
20240219,104600,1091543500,306000,306000,306000,306000,4
|
|
20240219,104500,1090319500,306000,306000,306000,306000,11
|
|
20240219,104400,1086953500,306000,306000,306000,306000,4
|
|
20240219,104300,1085729500,306000,306500,306500,306000,16
|
|
20240219,104200,1080826500,306000,306500,306500,306000,12
|
|
20240219,104100,1077152500,306500,306500,306500,306500,13
|
|
20240219,104000,1073168000,306000,306000,306000,306000,9
|
|
20240219,103900,1070414000,306000,306000,306000,306000,4
|
|
20240219,103800,1069190000,306000,305500,306000,305500,14
|
|
20240219,103700,1064907000,305500,305500,306000,305500,5
|
|
20240219,103600,1063379000,306000,305500,306000,305500,21
|
|
20240219,103500,1056953500,305500,305500,305500,305500,7
|
|
20240219,103400,1054815000,305500,305500,305500,305500,3
|
|
20240219,103300,1053898500,305500,306000,306000,305500,5
|
|
20240219,103200,1052370000,305500,306000,306000,305500,222
|
|
20240219,103100,984441000,306000,306000,306000,306000,4
|
|
20240219,103000,983217000,306000,306000,306500,306000,7
|
|
20240219,102900,981073000,306000,306500,306500,306000,18
|
|
20240219,102800,975559500,306000,306000,306000,306000,9
|
|
20240219,102700,972805500,306000,306000,306000,306000,7
|
|
20240219,102600,970663500,306500,306500,307000,306500,34
|
|
20240219,102500,960242000,306000,306000,306000,306000,0
|
|
20240219,102400,960242000,306000,306000,306500,306000,9
|
|
20240219,102300,957486500,306000,306500,306500,306000,38
|
|
20240219,102200,945840500,306500,306500,306500,306500,7
|
|
20240219,102100,943695000,306500,306500,306500,306500,28
|
|
20240219,102000,935113000,306500,306500,306500,306500,1
|
|
20240219,101900,934806500,306500,306500,306500,306500,2
|
|
20240219,101800,934193500,306500,307000,307000,306500,4
|
|
20240219,101700,932966000,306500,306500,306500,306500,4
|
|
20240219,101600,931740000,306500,306500,306500,306000,36
|
|
20240219,101500,920706500,306000,306000,306500,306000,14
|
|
20240219,101400,916418000,306000,306000,306000,306000,15
|
|
20240219,101300,911828000,306500,306000,306500,306000,20
|
|
20240219,101200,905698500,306500,306500,306500,306500,33
|
|
20240219,101100,895584000,306000,306000,306000,306000,4
|
|
20240219,101000,894360000,306500,306000,306500,306000,34
|
|
20240219,100900,883939500,306500,306500,306500,306500,1
|
|
20240219,100800,883633000,306000,306000,306000,306000,59
|
|
20240219,100700,865579000,306000,306000,306500,306000,31
|
|
20240219,100600,856091000,306500,306500,307000,306500,97
|
|
20240219,100500,826359500,306500,307000,307000,306500,18
|
|
20240219,100400,820834000,306500,306500,306500,306500,1
|
|
20240219,100300,820527500,307000,306500,307000,306500,46
|
|
20240219,100200,806419500,306500,307000,307000,306500,14
|
|
20240219,100100,802122000,307000,306500,307000,306500,2
|
|
20240219,100000,801508500,306500,307000,307000,306500,14
|
|
20240219,095900,797211000,307000,307000,307000,307000,18
|
|
20240219,095800,791685000,307000,306500,307000,306500,6
|
|
20240219,095700,789845500,306500,306500,306500,306500,0
|
|
20240219,095600,789845500,306500,307000,307000,306500,10
|
|
20240219,095500,786776500,307500,307500,307500,307500,1
|
|
20240219,095400,786469000,307500,307000,307500,307000,25
|
|
20240219,095300,778792500,307000,307000,307000,307000,8
|
|
20240219,095200,776336500,307000,307000,307000,307000,3
|
|
20240219,095100,775415500,307500,307000,307500,306500,27
|
|
20240219,095000,767126000,307000,307000,307000,307000,1
|
|
20240219,094900,766819000,307000,307000,307000,307000,2
|
|
20240219,094800,766205000,307000,307000,307000,307000,1
|
|
20240219,094700,765898000,307000,307000,307000,307000,55
|
|
20240219,094600,749013000,307000,307000,307000,307000,2
|
|
20240219,094500,748399000,307000,307000,307000,307000,0
|
|
20240219,094400,748399000,307000,307000,307000,307000,6
|
|
20240219,094300,746557000,307000,307500,307500,307000,45
|
|
20240219,094200,732738000,307500,307500,307500,307500,121
|
|
20240219,094100,695530500,308000,308000,308000,308000,10
|
|
20240219,094000,692450500,308000,308000,308000,308000,102
|
|
20240219,093900,661034500,307500,308000,308000,307500,5
|
|
20240219,093800,659496500,308000,308000,308500,308000,16
|
|
20240219,093700,654566500,307500,308000,308000,307500,16
|
|
20240219,093600,649640500,308000,308000,308000,308000,7
|
|
20240219,093500,647484500,308000,308000,308500,308000,26
|
|
20240219,093400,639470500,308000,308000,308000,308000,36
|
|
20240219,093300,628382500,307500,307500,307500,307500,1
|
|
20240219,093200,628075000,307500,307500,307500,307500,0
|
|
20240219,093100,628075000,307500,307500,307500,307500,115
|
|
20240219,093000,592712500,307500,308000,308000,307500,6
|
|
20240219,092900,590867000,308000,308000,308000,308000,18
|
|
20240219,092800,585323000,308000,308000,308000,307500,13
|
|
20240219,092700,581320500,308000,308000,308500,308000,36
|
|
20240219,092600,570230500,307500,307500,307500,307500,22
|
|
20240219,092500,563465500,307500,307500,307500,307500,21
|
|
20240219,092400,557008000,307500,307500,308000,307500,36
|
|
20240219,092300,545933000,308000,307500,308000,307500,55
|
|
20240219,092200,528994000,307500,307500,307500,307500,1
|
|
20240219,092100,528686500,307000,306500,307000,306000,151
|
|
20240219,092000,482464500,308000,306000,308000,305500,171
|
|
20240219,091900,430149000,305500,308500,308500,305500,111
|
|
20240219,091800,396098000,308500,308500,308500,308500,47
|
|
20240219,091700,381598500,308000,308500,308500,308000,63
|
|
20240219,091600,362179500,308500,309000,309000,308500,19
|
|
20240219,091500,356316000,309000,308500,309000,308500,113
|
|
20240219,091400,321435500,308000,308500,308500,308000,2
|
|
20240219,091300,320819000,308000,308000,308000,308000,36
|
|
20240219,091200,309731000,307500,307500,308000,307500,11
|
|
20240219,091100,306346000,307500,307500,307500,307500,7
|
|
20240219,091000,304193500,307500,307000,308000,307000,21
|
|
20240219,090900,297735000,307500,307000,307500,307000,16
|
|
20240219,090800,292820500,308000,308000,308000,308000,56
|
|
20240219,090700,275572500,308500,307500,308500,307500,142
|
|
20240219,090600,231848000,307000,306000,307000,306000,64
|
|
20240219,090500,212248000,306000,306000,306500,306000,10
|
|
20240219,090400,209186500,305000,305000,305000,305000,6
|
|
20240219,090300,207356500,305000,305000,305000,305000,7
|
|
20240219,090200,205221500,306500,306000,306500,306000,347
|
|
20240219,090100,99023000,305500,304500,305500,304500,71
|
|
20240219,090000,77343500,304500,304500,305000,304500,254
|