721 lines
40 KiB
CSV
721 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,205800,3948774500,302500,302500,302500,302500,453
|
|
20240220,205700,3948774500,302500,302500,302500,302500,0
|
|
20240220,205600,3948774500,302500,302500,302500,302500,0
|
|
20240220,205500,3948774500,302500,302500,302500,302500,0
|
|
20240220,205400,3948774500,302500,302500,302500,302500,0
|
|
20240220,205300,3948774500,302500,302500,302500,302500,0
|
|
20240220,205200,3948774500,302500,302500,302500,302500,0
|
|
20240220,205100,3948774500,302500,302500,302500,302500,0
|
|
20240220,205000,3948774500,302500,302500,302500,302500,0
|
|
20240220,204900,3948774500,302500,302500,302500,302500,0
|
|
20240220,204800,3948774500,302500,302500,302500,302500,0
|
|
20240220,204700,3948774500,302500,302500,302500,302500,0
|
|
20240220,204600,3948774500,302500,302500,302500,302500,0
|
|
20240220,204500,3948774500,302500,302500,302500,302500,0
|
|
20240220,204400,3948774500,302500,302500,302500,302500,0
|
|
20240220,204300,3948774500,302500,302500,302500,302500,0
|
|
20240220,204200,3948774500,302500,302500,302500,302500,0
|
|
20240220,204100,3948774500,302500,302500,302500,302500,0
|
|
20240220,204000,3948774500,302500,302500,302500,302500,0
|
|
20240220,203900,3948774500,302500,302500,302500,302500,0
|
|
20240220,203800,3948774500,302500,302500,302500,302500,0
|
|
20240220,203700,3948774500,302500,302500,302500,302500,0
|
|
20240220,203600,3948774500,302500,302500,302500,302500,0
|
|
20240220,203500,3948774500,302500,302500,302500,302500,0
|
|
20240220,203400,3948774500,302500,302500,302500,302500,0
|
|
20240220,203300,3948774500,302500,302500,302500,302500,0
|
|
20240220,203200,3948774500,302500,302500,302500,302500,0
|
|
20240220,203100,3948774500,302500,302500,302500,302500,0
|
|
20240220,203000,3948774500,302500,302500,302500,302500,0
|
|
20240220,202900,3948774500,302500,302500,302500,302500,0
|
|
20240220,202800,3948774500,302500,302500,302500,302500,453
|
|
20240220,202700,3948774500,302500,302500,302500,302500,0
|
|
20240220,202600,3948774500,302500,302500,302500,302500,0
|
|
20240220,202500,3948774500,302500,302500,302500,302500,0
|
|
20240220,202400,3948774500,302500,302500,302500,302500,0
|
|
20240220,202300,3948774500,302500,302500,302500,302500,0
|
|
20240220,202200,3948774500,302500,302500,302500,302500,0
|
|
20240220,202100,3948774500,302500,302500,302500,302500,0
|
|
20240220,202000,3948774500,302500,302500,302500,302500,0
|
|
20240220,201900,3948774500,302500,302500,302500,302500,0
|
|
20240220,201800,3948774500,302500,302500,302500,302500,0
|
|
20240220,201700,3948774500,302500,302500,302500,302500,0
|
|
20240220,201600,3948774500,302500,302500,302500,302500,0
|
|
20240220,201500,3948774500,302500,302500,302500,302500,0
|
|
20240220,201400,3948774500,302500,302500,302500,302500,0
|
|
20240220,201300,3948774500,302500,302500,302500,302500,0
|
|
20240220,201200,3948774500,302500,302500,302500,302500,0
|
|
20240220,201100,3948774500,302500,302500,302500,302500,0
|
|
20240220,201000,3948774500,302500,302500,302500,302500,0
|
|
20240220,200900,3948774500,302500,302500,302500,302500,0
|
|
20240220,200800,3948774500,302500,302500,302500,302500,0
|
|
20240220,200700,3948774500,302500,302500,302500,302500,0
|
|
20240220,200600,3948774500,302500,302500,302500,302500,0
|
|
20240220,200500,3948774500,302500,302500,302500,302500,0
|
|
20240220,200400,3948774500,302500,302500,302500,302500,0
|
|
20240220,200300,3948774500,302500,302500,302500,302500,0
|
|
20240220,200200,3948774500,302500,302500,302500,302500,0
|
|
20240220,200100,3948774500,302500,302500,302500,302500,0
|
|
20240220,200000,3948774500,302500,302500,302500,302500,0
|
|
20240220,195900,3948774500,302500,302500,302500,302500,0
|
|
20240220,195800,3948774500,302500,302500,302500,302500,453
|
|
20240220,195700,3948774500,302500,302500,302500,302500,0
|
|
20240220,195600,3948774500,302500,302500,302500,302500,0
|
|
20240220,195500,3948774500,302500,302500,302500,302500,0
|
|
20240220,195400,3948774500,302500,302500,302500,302500,0
|
|
20240220,195300,3948774500,302500,302500,302500,302500,0
|
|
20240220,195200,3948774500,302500,302500,302500,302500,0
|
|
20240220,195100,3948774500,302500,302500,302500,302500,0
|
|
20240220,195000,3948774500,302500,302500,302500,302500,0
|
|
20240220,194900,3948774500,302500,302500,302500,302500,0
|
|
20240220,194800,3948774500,302500,302500,302500,302500,0
|
|
20240220,194700,3948774500,302500,302500,302500,302500,0
|
|
20240220,194600,3948774500,302500,302500,302500,302500,0
|
|
20240220,194500,3948774500,302500,302500,302500,302500,0
|
|
20240220,194400,3948774500,302500,302500,302500,302500,0
|
|
20240220,194300,3948774500,302500,302500,302500,302500,0
|
|
20240220,194200,3948774500,302500,302500,302500,302500,0
|
|
20240220,194100,3948774500,302500,302500,302500,302500,0
|
|
20240220,194000,3948774500,302500,302500,302500,302500,0
|
|
20240220,193900,3948774500,302500,302500,302500,302500,0
|
|
20240220,193800,3948774500,302500,302500,302500,302500,0
|
|
20240220,193700,3948774500,302500,302500,302500,302500,0
|
|
20240220,193600,3948774500,302500,302500,302500,302500,0
|
|
20240220,193500,3948774500,302500,302500,302500,302500,0
|
|
20240220,193400,3948774500,302500,302500,302500,302500,0
|
|
20240220,193300,3948774500,302500,302500,302500,302500,0
|
|
20240220,193200,3948774500,302500,302500,302500,302500,0
|
|
20240220,193100,3948774500,302500,302500,302500,302500,0
|
|
20240220,193000,3948774500,302500,302500,302500,302500,0
|
|
20240220,192900,3948774500,302500,302500,302500,302500,0
|
|
20240220,192800,3948774500,302500,302500,302500,302500,453
|
|
20240220,192700,3948774500,302500,302500,302500,302500,0
|
|
20240220,192600,3948774500,302500,302500,302500,302500,0
|
|
20240220,192500,3948774500,302500,302500,302500,302500,0
|
|
20240220,192400,3948774500,302500,302500,302500,302500,0
|
|
20240220,192300,3948774500,302500,302500,302500,302500,0
|
|
20240220,192200,3948774500,302500,302500,302500,302500,0
|
|
20240220,192100,3948774500,302500,302500,302500,302500,0
|
|
20240220,192000,3948774500,302500,302500,302500,302500,0
|
|
20240220,191900,3948774500,302500,302500,302500,302500,0
|
|
20240220,191800,3948774500,302500,302500,302500,302500,0
|
|
20240220,191700,3948774500,302500,302500,302500,302500,0
|
|
20240220,191600,3948774500,302500,302500,302500,302500,0
|
|
20240220,191500,3948774500,302500,302500,302500,302500,0
|
|
20240220,191400,3948774500,302500,302500,302500,302500,0
|
|
20240220,191300,3948774500,302500,302500,302500,302500,0
|
|
20240220,191200,3948774500,302500,302500,302500,302500,0
|
|
20240220,191100,3948774500,302500,302500,302500,302500,0
|
|
20240220,191000,3948774500,302500,302500,302500,302500,0
|
|
20240220,190900,3948774500,302500,302500,302500,302500,0
|
|
20240220,190800,3948774500,302500,302500,302500,302500,0
|
|
20240220,190700,3948774500,302500,302500,302500,302500,0
|
|
20240220,190600,3948774500,302500,302500,302500,302500,0
|
|
20240220,190500,3948774500,302500,302500,302500,302500,0
|
|
20240220,190400,3948774500,302500,302500,302500,302500,0
|
|
20240220,190300,3948774500,302500,302500,302500,302500,0
|
|
20240220,190200,3948774500,302500,302500,302500,302500,0
|
|
20240220,190100,3948774500,302500,302500,302500,302500,0
|
|
20240220,190000,3948774500,302500,302500,302500,302500,0
|
|
20240220,185900,3948774500,302500,302500,302500,302500,0
|
|
20240220,185800,3948774500,302500,302500,302500,302500,453
|
|
20240220,185700,3948774500,302500,302500,302500,302500,0
|
|
20240220,185600,3948774500,302500,302500,302500,302500,0
|
|
20240220,185500,3948774500,302500,302500,302500,302500,0
|
|
20240220,185400,3948774500,302500,302500,302500,302500,0
|
|
20240220,185300,3948774500,302500,302500,302500,302500,0
|
|
20240220,185200,3948774500,302500,302500,302500,302500,0
|
|
20240220,185100,3948774500,302500,302500,302500,302500,0
|
|
20240220,185000,3948774500,302500,302500,302500,302500,0
|
|
20240220,184900,3948774500,302500,302500,302500,302500,0
|
|
20240220,184800,3948774500,302500,302500,302500,302500,0
|
|
20240220,184700,3948774500,302500,302500,302500,302500,0
|
|
20240220,184600,3948774500,302500,302500,302500,302500,0
|
|
20240220,184500,3948774500,302500,302500,302500,302500,0
|
|
20240220,184400,3948774500,302500,302500,302500,302500,0
|
|
20240220,184300,3948774500,302500,302500,302500,302500,0
|
|
20240220,184200,3948774500,302500,302500,302500,302500,0
|
|
20240220,184100,3948774500,302500,302500,302500,302500,0
|
|
20240220,184000,3948774500,302500,302500,302500,302500,0
|
|
20240220,183900,3948774500,302500,302500,302500,302500,0
|
|
20240220,183800,3948774500,302500,302500,302500,302500,0
|
|
20240220,183700,3948774500,302500,302500,302500,302500,0
|
|
20240220,183600,3948774500,302500,302500,302500,302500,0
|
|
20240220,183500,3948774500,302500,302500,302500,302500,0
|
|
20240220,183400,3948774500,302500,302500,302500,302500,0
|
|
20240220,183300,3948774500,302500,302500,302500,302500,0
|
|
20240220,183200,3948774500,302500,302500,302500,302500,0
|
|
20240220,183100,3948774500,302500,302500,302500,302500,0
|
|
20240220,183000,3948774500,302500,302500,302500,302500,0
|
|
20240220,182900,3948774500,302500,302500,302500,302500,0
|
|
20240220,182800,3948774500,302500,302500,302500,302500,453
|
|
20240220,182700,3948774500,302500,302500,302500,302500,0
|
|
20240220,182600,3948774500,302500,302500,302500,302500,0
|
|
20240220,182500,3948774500,302500,302500,302500,302500,0
|
|
20240220,182400,3948774500,302500,302500,302500,302500,0
|
|
20240220,182300,3948774500,302500,302500,302500,302500,0
|
|
20240220,182200,3948774500,302500,302500,302500,302500,0
|
|
20240220,182100,3948774500,302500,302500,302500,302500,0
|
|
20240220,182000,3948774500,302500,302500,302500,302500,0
|
|
20240220,181900,3948774500,302500,302500,302500,302500,0
|
|
20240220,181800,3948774500,302500,302500,302500,302500,0
|
|
20240220,181700,3948774500,302500,302500,302500,302500,0
|
|
20240220,181600,3948774500,302500,302500,302500,302500,0
|
|
20240220,181500,3948774500,302500,302500,302500,302500,0
|
|
20240220,181400,3948774500,302500,302500,302500,302500,0
|
|
20240220,181300,3948774500,302500,302500,302500,302500,0
|
|
20240220,181200,3948774500,302500,302500,302500,302500,0
|
|
20240220,181100,3948774500,302500,302500,302500,302500,0
|
|
20240220,181000,3948774500,302500,302500,302500,302500,0
|
|
20240220,180900,3948774500,302500,302500,302500,302500,0
|
|
20240220,180800,3948774500,302500,302500,302500,302500,0
|
|
20240220,180700,3948774500,302500,302500,302500,302500,0
|
|
20240220,180600,3948774500,302500,302500,302500,302500,0
|
|
20240220,180500,3948774500,302500,302500,302500,302500,0
|
|
20240220,180400,3948774500,302500,302500,302500,302500,0
|
|
20240220,180300,3948774500,302500,302500,302500,302500,0
|
|
20240220,180200,3948774500,302500,302500,302500,302500,0
|
|
20240220,180100,3948774500,302500,302500,302500,302500,0
|
|
20240220,180000,3948774500,302500,302500,302500,302500,0
|
|
20240220,175900,3948774500,302500,302500,302500,302500,0
|
|
20240220,175800,3948774500,302500,302500,302500,302500,453
|
|
20240220,175700,3948774500,302500,302500,302500,302500,0
|
|
20240220,175600,3948774500,302500,302500,302500,302500,0
|
|
20240220,175500,3948774500,302500,302500,302500,302500,0
|
|
20240220,175400,3948774500,302500,302500,302500,302500,0
|
|
20240220,175300,3948774500,302500,302500,302500,302500,0
|
|
20240220,175200,3948774500,302500,302500,302500,302500,0
|
|
20240220,175100,3948774500,302500,302500,302500,302500,0
|
|
20240220,175000,3948774500,302500,302500,302500,302500,0
|
|
20240220,174900,3948774500,302500,302500,302500,302500,0
|
|
20240220,174800,3948774500,302500,302500,302500,302500,0
|
|
20240220,174700,3948774500,302500,302500,302500,302500,0
|
|
20240220,174600,3948774500,302500,302500,302500,302500,0
|
|
20240220,174500,3948774500,302500,302500,302500,302500,0
|
|
20240220,174400,3948774500,302500,302500,302500,302500,0
|
|
20240220,174300,3948774500,302500,302500,302500,302500,0
|
|
20240220,174200,3948774500,302500,302500,302500,302500,0
|
|
20240220,174100,3948774500,302500,302500,302500,302500,0
|
|
20240220,174000,3948774500,302500,302500,302500,302500,0
|
|
20240220,173900,3948774500,302500,302500,302500,302500,0
|
|
20240220,173800,3948774500,302500,302500,302500,302500,0
|
|
20240220,173700,3948774500,302500,302500,302500,302500,0
|
|
20240220,173600,3948774500,302500,302500,302500,302500,0
|
|
20240220,173500,3948774500,302500,302500,302500,302500,0
|
|
20240220,173400,3948774500,302500,302500,302500,302500,0
|
|
20240220,173300,3948774500,302500,302500,302500,302500,0
|
|
20240220,173200,3948774500,302500,302500,302500,302500,0
|
|
20240220,173100,3948774500,302500,302500,302500,302500,0
|
|
20240220,173000,3948774500,302500,302500,302500,302500,0
|
|
20240220,172900,3948774500,302500,302500,302500,302500,0
|
|
20240220,172800,3948774500,302500,302500,302500,302500,453
|
|
20240220,172700,3948774500,302500,302500,302500,302500,0
|
|
20240220,172600,3948774500,302500,302500,302500,302500,0
|
|
20240220,172500,3948774500,302500,302500,302500,302500,0
|
|
20240220,172400,3948774500,302500,302500,302500,302500,0
|
|
20240220,172300,3948774500,302500,302500,302500,302500,0
|
|
20240220,172200,3948774500,302500,302500,302500,302500,0
|
|
20240220,172100,3948774500,302500,302500,302500,302500,0
|
|
20240220,172000,3948774500,302500,302500,302500,302500,0
|
|
20240220,171900,3948774500,302500,302500,302500,302500,0
|
|
20240220,171800,3948774500,302500,302500,302500,302500,0
|
|
20240220,171700,3948774500,302500,302500,302500,302500,0
|
|
20240220,171600,3948774500,302500,302500,302500,302500,0
|
|
20240220,171500,3948774500,302500,302500,302500,302500,0
|
|
20240220,171400,3948774500,302500,302500,302500,302500,0
|
|
20240220,171300,3948774500,302500,302500,302500,302500,0
|
|
20240220,171200,3948774500,302500,302500,302500,302500,0
|
|
20240220,171100,3948774500,302500,302500,302500,302500,0
|
|
20240220,171000,3948774500,302500,302500,302500,302500,0
|
|
20240220,170900,3948774500,302500,302500,302500,302500,0
|
|
20240220,170800,3948774500,302500,302500,302500,302500,0
|
|
20240220,170700,3948774500,302500,302500,302500,302500,0
|
|
20240220,170600,3948774500,302500,302500,302500,302500,0
|
|
20240220,170500,3948774500,302500,302500,302500,302500,0
|
|
20240220,170400,3948774500,302500,302500,302500,302500,0
|
|
20240220,170300,3948774500,302500,302500,302500,302500,0
|
|
20240220,170200,3948774500,302500,302500,302500,302500,0
|
|
20240220,170100,3948774500,302500,302500,302500,302500,0
|
|
20240220,170000,3948774500,302500,302500,302500,302500,0
|
|
20240220,165900,3948774500,302500,302500,302500,302500,0
|
|
20240220,165800,3948774500,302500,302500,302500,302500,453
|
|
20240220,165700,3948774500,302500,302500,302500,302500,0
|
|
20240220,165600,3948774500,302500,302500,302500,302500,0
|
|
20240220,165500,3948774500,302500,302500,302500,302500,0
|
|
20240220,165400,3948774500,302500,302500,302500,302500,0
|
|
20240220,165300,3948774500,302500,302500,302500,302500,0
|
|
20240220,165200,3948774500,302500,302500,302500,302500,0
|
|
20240220,165100,3948774500,302500,302500,302500,302500,0
|
|
20240220,165000,3948774500,302500,302500,302500,302500,0
|
|
20240220,164900,3948774500,302500,302500,302500,302500,0
|
|
20240220,164800,3948774500,302500,302500,302500,302500,0
|
|
20240220,164700,3948774500,302500,302500,302500,302500,0
|
|
20240220,164600,3948774500,302500,302500,302500,302500,0
|
|
20240220,164500,3948774500,302500,302500,302500,302500,0
|
|
20240220,164400,3948774500,302500,302500,302500,302500,0
|
|
20240220,164300,3948774500,302500,302500,302500,302500,0
|
|
20240220,164200,3948774500,302500,302500,302500,302500,0
|
|
20240220,164100,3948774500,302500,302500,302500,302500,0
|
|
20240220,164000,3948774500,302500,302500,302500,302500,0
|
|
20240220,163900,3948774500,302500,302500,302500,302500,0
|
|
20240220,163800,3948774500,302500,302500,302500,302500,0
|
|
20240220,163700,3948774500,302500,302500,302500,302500,0
|
|
20240220,163600,3948774500,302500,302500,302500,302500,0
|
|
20240220,163500,3948774500,302500,302500,302500,302500,0
|
|
20240220,163400,3948774500,302500,302500,302500,302500,0
|
|
20240220,163300,3948774500,302500,302500,302500,302500,0
|
|
20240220,163200,3948774500,302500,302500,302500,302500,0
|
|
20240220,163100,3948774500,302500,302500,302500,302500,0
|
|
20240220,163000,3948774500,302500,302500,302500,302500,0
|
|
20240220,162900,3948774500,302500,302500,302500,302500,0
|
|
20240220,162800,3948774500,302500,302500,302500,302500,453
|
|
20240220,162700,3948774500,302500,302500,302500,302500,0
|
|
20240220,162600,3948774500,302500,302500,302500,302500,0
|
|
20240220,162500,3948774500,302500,302500,302500,302500,0
|
|
20240220,162400,3948774500,302500,302500,302500,302500,0
|
|
20240220,162300,3948774500,302500,302500,302500,302500,0
|
|
20240220,162200,3948774500,302500,302500,302500,302500,0
|
|
20240220,162100,3948774500,302500,302500,302500,302500,0
|
|
20240220,162000,3948774500,302500,302500,302500,302500,0
|
|
20240220,161900,3948774500,302500,302500,302500,302500,0
|
|
20240220,161800,3948774500,302500,302500,302500,302500,0
|
|
20240220,161700,3948774500,302500,302500,302500,302500,0
|
|
20240220,161600,3948774500,302500,302500,302500,302500,0
|
|
20240220,161500,3948774500,302500,302500,302500,302500,0
|
|
20240220,161400,3948774500,302500,302500,302500,302500,0
|
|
20240220,161300,3948774500,302500,302500,302500,302500,0
|
|
20240220,161200,3948774500,302500,302500,302500,302500,0
|
|
20240220,161100,3948774500,302500,302500,302500,302500,0
|
|
20240220,161000,3948774500,302500,302500,302500,302500,0
|
|
20240220,160900,3948774500,302500,302500,302500,302500,0
|
|
20240220,160800,3948774500,302500,302500,302500,302500,0
|
|
20240220,160700,3948774500,302500,302500,302500,302500,0
|
|
20240220,160600,3948774500,302500,302500,302500,302500,0
|
|
20240220,160500,3948774500,302500,302500,302500,302500,0
|
|
20240220,160400,3948774500,302500,302500,302500,302500,0
|
|
20240220,160300,3948774500,302500,302500,302500,302500,0
|
|
20240220,160200,3948774500,302500,302500,302500,302500,0
|
|
20240220,160100,3948774500,302500,302500,302500,302500,0
|
|
20240220,160000,3948774500,302500,302500,302500,302500,0
|
|
20240220,155900,3948774500,302500,302500,302500,302500,0
|
|
20240220,155800,3948774500,302500,302500,302500,302500,453
|
|
20240220,155700,3948774500,302500,302500,302500,302500,0
|
|
20240220,155600,3948774500,302500,302500,302500,302500,0
|
|
20240220,155500,3948774500,302500,302500,302500,302500,0
|
|
20240220,155400,3948774500,302500,302500,302500,302500,0
|
|
20240220,155300,3948774500,302500,302500,302500,302500,0
|
|
20240220,155200,3948774500,302500,302500,302500,302500,0
|
|
20240220,155100,3948774500,302500,302500,302500,302500,0
|
|
20240220,155000,3948774500,302500,302500,302500,302500,0
|
|
20240220,154900,3948774500,302500,302500,302500,302500,0
|
|
20240220,154800,3948774500,302500,302500,302500,302500,0
|
|
20240220,154700,3948774500,302500,302500,302500,302500,0
|
|
20240220,154600,3948774500,302500,302500,302500,302500,0
|
|
20240220,154500,3948774500,302500,302500,302500,302500,0
|
|
20240220,154400,3948774500,302500,302500,302500,302500,0
|
|
20240220,154300,3948774500,302500,302500,302500,302500,0
|
|
20240220,154200,3948774500,302500,302500,302500,302500,0
|
|
20240220,154100,3948774500,302500,302500,302500,302500,0
|
|
20240220,154000,3948774500,302500,302500,302500,302500,0
|
|
20240220,153900,3948774500,302500,302500,302500,302500,0
|
|
20240220,153800,3948774500,302500,302500,302500,302500,0
|
|
20240220,153700,3948774500,302500,302500,302500,302500,0
|
|
20240220,153600,3948774500,302500,302500,302500,302500,0
|
|
20240220,153500,3948774500,302500,302500,302500,302500,0
|
|
20240220,153400,3948774500,302500,302500,302500,302500,0
|
|
20240220,153300,3948774500,302500,302500,302500,302500,0
|
|
20240220,153200,3948774500,302500,302500,302500,302500,0
|
|
20240220,153100,3948774500,302500,302500,302500,302500,0
|
|
20240220,153000,3948774500,302500,302500,302500,302500,453
|
|
20240220,152900,3811742000,303000,303000,303000,303000,0
|
|
20240220,152800,3811742000,303000,303000,303000,303000,0
|
|
20240220,152700,3811742000,303000,303000,303000,303000,0
|
|
20240220,152600,3811742000,303000,303000,303000,303000,0
|
|
20240220,152500,3811742000,303000,303000,303000,303000,0
|
|
20240220,152400,3811742000,303000,303000,303000,303000,0
|
|
20240220,152300,3811742000,303000,303000,303000,303000,0
|
|
20240220,152200,3811742000,303000,303000,303000,303000,0
|
|
20240220,152100,3811742000,303000,303000,303000,303000,0
|
|
20240220,152000,3811742000,303000,303000,303000,303000,0
|
|
20240220,151900,3811742000,303000,302500,303500,302500,45
|
|
20240220,151800,3798125500,302500,303000,303000,302500,29
|
|
20240220,151700,3789347500,303000,303500,303500,303000,33
|
|
20240220,151600,3779347000,303500,303000,303500,303000,10
|
|
20240220,151500,3776314000,303000,303000,303500,303000,13
|
|
20240220,151400,3772374500,303000,303000,303000,303000,15
|
|
20240220,151300,3767829500,303000,303000,303000,303000,2
|
|
20240220,151200,3767223500,303000,303000,303000,303000,12
|
|
20240220,151100,3763587500,303000,303000,303000,303000,5
|
|
20240220,151000,3762072500,303500,302500,303500,302500,125
|
|
20240220,150900,3724199000,303000,303000,303000,302500,7
|
|
20240220,150800,3722079500,302500,302500,302500,302500,2
|
|
20240220,150700,3721474500,303000,302000,303000,302000,240
|
|
20240220,150600,3648939500,301500,302000,302000,301500,6
|
|
20240220,150500,3647129500,302000,301500,302000,301500,22
|
|
20240220,150400,3640486000,301500,301500,301500,301500,6
|
|
20240220,150300,3638677000,301500,301500,302000,301500,53
|
|
20240220,150200,3622696000,302000,302000,302000,301500,10
|
|
20240220,150100,3619677000,301500,301500,302000,301500,8
|
|
20240220,150000,3617263500,302000,301500,302000,301500,6
|
|
20240220,145900,3615453500,301500,301500,302000,301500,22
|
|
20240220,145800,3608818500,301500,301500,301500,301500,9
|
|
20240220,145700,3606105000,301500,301500,302000,301500,122
|
|
20240220,145600,3569321000,301500,301500,301500,301500,43
|
|
20240220,145500,3556356500,301500,301500,302000,301500,683
|
|
20240220,145400,3350430000,302000,301500,302000,301500,19
|
|
20240220,145300,3344698500,301500,302000,302000,301500,33
|
|
20240220,145200,3334739500,301500,301500,302000,301500,27
|
|
20240220,145100,3326598000,301500,301500,302000,301500,18
|
|
20240220,145000,3321168500,301500,301500,301500,301500,13
|
|
20240220,144900,3317249000,301500,301500,301500,301500,31
|
|
20240220,144800,3307902500,301500,301500,302000,301500,7
|
|
20240220,144700,3305791500,301500,301500,302000,301500,14
|
|
20240220,144600,3301569500,301500,301500,302000,301500,42
|
|
20240220,144500,3288901000,301500,302000,302000,301500,16
|
|
20240220,144400,3284073500,301500,301500,301500,301500,27
|
|
20240220,144300,3275933000,301500,301500,302000,301500,66
|
|
20240220,144200,3256033000,301500,302000,302000,301500,885
|
|
20240220,144100,2988766500,302000,302000,302500,302000,24
|
|
20240220,144000,2981518000,302000,302000,302000,302000,14
|
|
20240220,143900,2977290000,302000,302000,302500,302000,13
|
|
20240220,143800,2973363500,302000,302000,302500,302000,12
|
|
20240220,143700,2969738000,302000,302500,302500,302000,14
|
|
20240220,143600,2965508000,302000,302000,302500,302000,24
|
|
20240220,143500,2958254500,302000,302000,302500,302000,41
|
|
20240220,143400,2945857000,302500,302500,302500,302000,35
|
|
20240220,143300,2935275500,302000,302000,302500,302000,14
|
|
20240220,143200,2931044500,302000,302000,302500,302000,19
|
|
20240220,143100,2925306000,302000,302000,302500,302000,27
|
|
20240220,143000,2917151000,302000,302000,302500,302000,21
|
|
20240220,142900,2910802500,302000,302000,302500,302000,14
|
|
20240220,142800,2906574000,302000,302000,302000,302000,9
|
|
20240220,142700,2903856000,302000,302500,302500,302000,26
|
|
20240220,142600,2895994500,302500,302500,303000,302500,14
|
|
20240220,142500,2891758500,302500,302500,302500,302000,58
|
|
20240220,142400,2874216000,302000,302000,302500,302000,188
|
|
20240220,142300,2817436000,302000,302000,302500,302000,15
|
|
20240220,142200,2812905500,302500,302000,302500,302000,14
|
|
20240220,142100,2808676500,302500,302500,302500,302500,20
|
|
20240220,142000,2802626500,302000,302000,302500,302000,60
|
|
20240220,141900,2784480000,302000,302000,302500,302000,37
|
|
20240220,141800,2773303500,302000,302000,302500,302000,9
|
|
20240220,141700,2770585000,302000,302000,302500,302000,12
|
|
20240220,141600,2766960500,302000,302000,302500,302000,15
|
|
20240220,141500,2762429000,302000,302000,302500,302000,40
|
|
20240220,141400,2750348000,302000,302000,302000,302000,9
|
|
20240220,141300,2747630000,302000,302500,302500,302000,11
|
|
20240220,141200,2744307500,302000,302500,302500,302000,15
|
|
20240220,141100,2739775500,302000,302500,302500,302000,79
|
|
20240220,141000,2715917000,302000,302000,302000,302000,12
|
|
20240220,140900,2712293000,302500,302000,302500,302000,20
|
|
20240220,140800,2706246000,302000,302000,302500,302000,56
|
|
20240220,140700,2689313000,302000,302000,302500,302000,34
|
|
20240220,140600,2679033500,302000,302000,302500,302000,25
|
|
20240220,140500,2671481000,302000,302500,302500,302000,9
|
|
20240220,140400,2668762000,302500,302000,302500,302000,36
|
|
20240220,140300,2657882000,302500,302000,302500,302000,35
|
|
20240220,140200,2647311500,302000,302000,302500,302000,19
|
|
20240220,140100,2641570500,302000,302000,302500,302000,13
|
|
20240220,140000,2637644000,302000,302000,302500,302000,20
|
|
20240220,135900,2631603500,302000,302000,302000,302000,23
|
|
20240220,135800,2624657500,302000,302000,302500,302000,11
|
|
20240220,135700,2621335000,302000,302500,302500,302000,24
|
|
20240220,135600,2614086500,302000,302000,302500,302000,12
|
|
20240220,135500,2610461000,302000,302000,302500,302000,26
|
|
20240220,135400,2602607000,302000,302000,302500,302000,11
|
|
20240220,135300,2599284500,302000,302000,302500,302000,128
|
|
20240220,135200,2560628000,302000,302500,303000,302000,85
|
|
20240220,135100,2534917500,302500,302500,302500,302500,22
|
|
20240220,135000,2528262500,302500,302500,303000,302500,11
|
|
20240220,134900,2524934500,302500,303000,303000,302500,24
|
|
20240220,134800,2517674000,302500,302500,303000,302500,14
|
|
20240220,134700,2513438500,302500,302500,303000,302500,12
|
|
20240220,134600,2509808000,302500,302500,303000,302500,25
|
|
20240220,134500,2502244500,302500,302500,302500,302500,24
|
|
20240220,134400,2494984500,302500,302500,303000,302500,98
|
|
20240220,134300,2465339000,302500,302500,302500,302500,9
|
|
20240220,134200,2462616500,302500,303000,303000,302500,21
|
|
20240220,134100,2456258000,302500,303000,303000,302500,19
|
|
20240220,134000,2450510000,303000,302500,303000,302500,5
|
|
20240220,133900,2448996500,302500,302500,303000,302500,19
|
|
20240220,133800,2443248000,302500,303000,303000,302500,17
|
|
20240220,133700,2438105000,302500,303000,303000,302500,4
|
|
20240220,133600,2436894000,302500,302500,303000,302500,14
|
|
20240220,133500,2432658000,302500,302500,303000,302500,112
|
|
20240220,133400,2398777000,302500,302500,303000,302500,17
|
|
20240220,133300,2393633500,302500,302500,303000,302500,5
|
|
20240220,133200,2392120000,302500,302500,303000,302500,4
|
|
20240220,133100,2390909500,302500,302500,302500,302500,9
|
|
20240220,133000,2388187000,302500,303000,303000,302500,8
|
|
20240220,132900,2385765500,302500,302500,302500,302500,5
|
|
20240220,132800,2384253000,302500,303000,303000,302500,10
|
|
20240220,132700,2381226500,302500,302500,303000,302500,6
|
|
20240220,132600,2379411000,302500,302500,302500,302500,4
|
|
20240220,132500,2378201000,302500,302500,303000,302500,15
|
|
20240220,132400,2373662500,303000,303000,303000,302500,15
|
|
20240220,132300,2369118000,302500,302500,302500,302500,14
|
|
20240220,132200,2364883000,302500,302500,303000,302500,44
|
|
20240220,132100,2351572500,302500,302500,302500,302500,7
|
|
20240220,132000,2349455000,303000,302500,303000,302500,11
|
|
20240220,131900,2346123000,302500,302500,302500,302500,30
|
|
20240220,131800,2337048000,302500,302500,303000,302500,7
|
|
20240220,131700,2334930000,302500,302500,302500,302500,3
|
|
20240220,131600,2334022500,303000,303000,303000,302500,26
|
|
20240220,131500,2326149500,302500,302500,302500,302500,5
|
|
20240220,131400,2324637000,302500,302500,303000,302500,18
|
|
20240220,131300,2319191500,302500,302500,302500,302500,5
|
|
20240220,131200,2317679000,302500,303000,303000,302500,5
|
|
20240220,131100,2316166000,302500,302500,302500,302500,15
|
|
20240220,131000,2311628500,302500,302500,302500,302500,69
|
|
20240220,130900,2290756000,302500,303000,303000,302500,31
|
|
20240220,130800,2281377000,302500,303000,303000,302500,20
|
|
20240220,130700,2275326500,302500,302500,302500,302500,10
|
|
20240220,130600,2272301500,302500,303000,303000,302500,23
|
|
20240220,130500,2265342000,302500,302500,302500,302500,25
|
|
20240220,130400,2257779500,302500,302500,302500,302500,8
|
|
20240220,130300,2255359500,302500,302500,302500,302500,4
|
|
20240220,130200,2254149500,302500,302500,303000,302500,15
|
|
20240220,130100,2249608000,303000,303000,303000,302500,7
|
|
20240220,130000,2247488500,302500,303000,303000,302500,8
|
|
20240220,125900,2245068000,302500,302500,303000,302500,14
|
|
20240220,125800,2240832000,302500,302500,302500,302500,2
|
|
20240220,125700,2240227000,302500,302500,303000,302500,12
|
|
20240220,125600,2236596500,303000,303000,303000,303000,6
|
|
20240220,125500,2234778500,303000,302500,303000,302500,23
|
|
20240220,125400,2227819000,302500,302500,302500,302500,22
|
|
20240220,125300,2221164000,303000,303000,303000,302500,69
|
|
20240220,125200,2200258000,302500,302500,302500,302500,19
|
|
20240220,125100,2194510500,303000,302500,303000,302500,4
|
|
20240220,125000,2193300000,303000,302500,303000,302500,6
|
|
20240220,124900,2191484000,302500,303000,303000,302500,33
|
|
20240220,124800,2181498000,303000,303500,303500,303000,105
|
|
20240220,124700,2149682000,303000,303000,303500,303000,19
|
|
20240220,124600,2143924500,303000,303500,303500,303000,4
|
|
20240220,124500,2142712000,303500,303000,303500,303000,10
|
|
20240220,124400,2139680500,303000,303000,303000,303000,8
|
|
20240220,124300,2137256500,303000,303000,303000,303000,4
|
|
20240220,124200,2136044500,303000,303000,303500,303000,10
|
|
20240220,124100,2133014000,303500,303000,303500,303000,3
|
|
20240220,124000,2132104500,303500,303000,303500,303000,8
|
|
20240220,123900,2129679500,303000,303000,303500,303000,7
|
|
20240220,123800,2127557500,303000,303000,303000,303000,4
|
|
20240220,123700,2126345500,303000,303000,303500,303000,7
|
|
20240220,123600,2124224000,303000,303000,303500,303000,5
|
|
20240220,123500,2122708500,303000,303000,303500,303000,16
|
|
20240220,123400,2117860000,303000,303000,303000,303000,8
|
|
20240220,123300,2115436000,303500,303500,303500,303500,2
|
|
20240220,123200,2114829000,303000,303000,303000,303000,11
|
|
20240220,123100,2111496000,303000,303000,303500,303000,9
|
|
20240220,123000,2108768500,303000,302500,303000,302500,160
|
|
20240220,122900,2060289000,302500,303000,303000,302500,28
|
|
20240220,122800,2051814500,302500,302500,302500,302500,5
|
|
20240220,122700,2050302000,302500,302500,302500,302500,19
|
|
20240220,122600,2044554500,302500,303000,303000,302500,19
|
|
20240220,122500,2038806000,302500,302500,303000,302500,117
|
|
20240220,122400,2003412500,302500,302500,302500,302500,5
|
|
20240220,122300,2001900000,303000,302500,303000,302500,8
|
|
20240220,122200,1999477500,303000,302500,303000,302500,20
|
|
20240220,122100,1993424500,302500,302500,303000,302500,10
|
|
20240220,122000,1990399000,302500,302500,302500,302500,1
|
|
20240220,121900,1990096500,302500,302500,303000,302500,17
|
|
20240220,121800,1984953500,302500,302500,303000,302500,40
|
|
20240220,121700,1972853000,302500,303000,303000,302500,3
|
|
20240220,121600,1971944500,302500,303000,303000,302500,14
|
|
20240220,121500,1967709000,303000,303000,303000,302500,7
|
|
20240220,121400,1965589500,302500,302500,302500,302500,7
|
|
20240220,121300,1963472000,303000,303000,303000,302500,6
|
|
20240220,121200,1961656000,302500,302500,303000,302500,15
|
|
20240220,121100,1957113500,302500,302500,303000,302500,7
|
|
20240220,121000,1954995000,302500,302500,302500,302500,51
|
|
20240220,120900,1939567500,302500,302500,303000,302500,10
|
|
20240220,120800,1936541500,302500,302500,302500,302500,5
|
|
20240220,120700,1935029000,303000,302500,303000,302500,18
|
|
20240220,120600,1929576000,302500,302500,303000,302500,12
|
|
20240220,120500,1925944000,302500,303000,303000,302500,20
|
|
20240220,120400,1919884500,302500,302500,303000,302500,6
|
|
20240220,120300,1918068500,302500,303000,303000,302500,11
|
|
20240220,120200,1914740000,302500,302500,302500,302500,2
|
|
20240220,120100,1914135000,303000,303000,303000,302500,19
|
|
20240220,120000,1908381500,303000,302500,303000,302500,2
|
|
20240220,115900,1907776000,303000,303000,303000,302500,10
|
|
20240220,115800,1904748000,303000,302500,303000,302500,11
|
|
20240220,115700,1901418500,302500,302500,302500,302500,3
|
|
20240220,115600,1900511000,302500,302500,302500,302500,12
|
|
20240220,115500,1896881000,302500,302500,303000,302500,9
|
|
20240220,115400,1894158000,303000,302500,303000,302500,5
|
|
20240220,115300,1892645000,302500,302500,303000,302500,46
|
|
20240220,115200,1878729500,302500,303000,303000,302500,6
|
|
20240220,115100,1876912500,303000,302500,303000,302500,13
|
|
20240220,115000,1872978500,302500,302500,303000,302500,5
|
|
20240220,114900,1871465500,302500,303000,303000,302500,14
|
|
20240220,114800,1867229500,303000,302500,303000,302500,17
|
|
20240220,114700,1862081500,303000,303000,303000,303000,3
|
|
20240220,114600,1861172500,303000,303000,303500,303000,42
|
|
20240220,114500,1848446000,303000,303000,303500,303000,16
|
|
20240220,114400,1843597500,303000,303000,303000,303000,6
|
|
20240220,114300,1841779500,303000,303000,303500,303000,7
|
|
20240220,114200,1839658000,303000,303000,303500,303000,5
|
|
20240220,114100,1838142500,303000,303000,303000,303000,9
|
|
20240220,114000,1835415500,303000,303000,303000,303000,7
|
|
20240220,113900,1833294500,303000,303500,303500,303000,3
|
|
20240220,113800,1832384500,303500,303000,303500,303000,9
|
|
20240220,113700,1829657000,303000,303000,303000,303000,11
|
|
20240220,113600,1826324000,303000,303000,303500,303000,26
|
|
20240220,113500,1818445500,303000,303500,303500,303000,63
|
|
20240220,113400,1799355500,303000,303000,303000,303000,4
|
|
20240220,113300,1798143500,303000,303000,303000,303000,8
|
|
20240220,113200,1795719500,303000,303000,303500,303000,6
|
|
20240220,113100,1793900000,303000,303500,303500,303000,17
|
|
20240220,113000,1788744500,303000,303000,303000,303000,5
|
|
20240220,112900,1787229500,303000,303000,303000,303000,19
|
|
20240220,112800,1781472500,303000,303000,303500,303000,5
|
|
20240220,112700,1779957000,303000,303000,303500,303000,10
|
|
20240220,112600,1776926500,303000,303000,303500,303000,55
|
|
20240220,112500,1760261000,303000,303000,303000,303000,8
|
|
20240220,112400,1757837000,303000,303500,303500,303000,37
|
|
20240220,112300,1746612500,303000,303000,303000,303000,62
|
|
20240220,112200,1727826500,303000,303000,303500,303000,24
|
|
20240220,112100,1720553000,303500,303000,303500,303000,6
|
|
20240220,112000,1718733000,303000,303000,303500,303000,10
|
|
20240220,111900,1715701500,303000,303000,303000,303000,18
|
|
20240220,111800,1710247500,303000,303000,303000,303000,5
|
|
20240220,111700,1708732500,303000,303000,303000,303000,5
|
|
20240220,111600,1707217500,303000,303500,303500,303000,28
|
|
20240220,111500,1698732500,303000,303000,303000,303000,7
|
|
20240220,111400,1696611500,303000,303000,303000,303000,18
|
|
20240220,111300,1691157500,303000,303000,303000,303000,70
|
|
20240220,111200,1669947500,303000,303000,303500,303000,54
|
|
20240220,111100,1653584000,303500,303000,303500,303000,21
|
|
20240220,111000,1647216000,303000,303000,303500,303000,13
|
|
20240220,110900,1643276500,303000,303500,303500,303000,9
|
|
20240220,110800,1640548500,303000,303000,303000,303000,3
|
|
20240220,110700,1639639500,303500,303000,303500,303000,14
|
|
20240220,110600,1635393500,303000,303500,303500,303000,5
|
|
20240220,110500,1633876500,303000,303000,303500,303000,24
|
|
20240220,110400,1626594000,303000,303000,303000,303000,7
|
|
20240220,110300,1624473000,303000,303000,303000,303000,149
|
|
20240220,110200,1579326000,303000,303500,303500,303000,199
|
|
20240220,110100,1518930000,303500,304000,304000,303500,150
|
|
20240220,110000,1473332000,304000,304000,304500,304000,12
|
|
20240220,105900,1469681000,304000,304000,304500,304000,5
|
|
20240220,105800,1468160500,304000,304500,304500,304000,17
|
|
20240220,105700,1462992000,304000,304500,304500,304000,4
|
|
20240220,105600,1461774500,304000,304000,304500,304000,13
|
|
20240220,105500,1457817000,304000,304000,304500,304000,10
|
|
20240220,105400,1454775000,304500,305000,305000,304500,5
|
|
20240220,105300,1453251000,304500,304500,304500,304500,11
|
|
20240220,105200,1449901500,304000,304500,304500,304000,4
|
|
20240220,105100,1448685000,304500,304500,304500,304500,7
|
|
20240220,105000,1446553500,304500,304500,304500,304000,11
|
|
20240220,104900,1443204500,304000,304000,304000,304000,4
|
|
20240220,104800,1441988500,304000,304000,304000,304000,30
|
|
20240220,104700,1432868500,304000,304000,304000,304000,2
|
|
20240220,104600,1432260500,304000,304000,304500,304000,3
|
|
20240220,104500,1431348000,304500,304000,304500,304000,17
|
|
20240220,104400,1426177500,304000,303500,304000,303500,9
|
|
20240220,104300,1423442000,304000,304000,304500,304000,13
|
|
20240220,104200,1419489500,304000,305000,305000,304000,57
|
|
20240220,104100,1402155000,306500,306500,306500,305000,32
|
|
20240220,104000,1392361500,306500,306500,306500,305500,99
|
|
20240220,103900,1362057500,306000,307000,307000,306000,60
|
|
20240220,103800,1343684000,307000,306000,307000,306000,74
|
|
20240220,103700,1321006500,306000,307000,307000,305500,54
|
|
20240220,103600,1304457000,307000,306500,307000,305500,43
|
|
20240220,103500,1291274500,306500,305500,306500,305500,54
|
|
20240220,103400,1274744000,305500,306500,306500,305500,45
|
|
20240220,103300,1260970500,306500,305500,306500,305500,45
|
|
20240220,103200,1247190000,306500,305000,306500,305000,220
|
|
20240220,103100,1179991000,305000,304500,305000,304500,27
|
|
20240220,103000,1171761500,304500,304000,304500,304000,38
|
|
20240220,102900,1160194000,304500,304500,304500,304000,63
|
|
20240220,102800,1141031500,304500,304500,304500,304500,0
|
|
20240220,102700,1141031500,304500,304000,304500,304000,5
|
|
20240220,102600,1139510500,304000,304000,304000,304000,1
|
|
20240220,102500,1139206500,304000,304000,304000,304000,3
|
|
20240220,102400,1138294500,304000,304500,304500,304000,2
|
|
20240220,102300,1137686000,304500,304000,304500,304000,3
|
|
20240220,102200,1136773500,304000,303500,304000,303500,9
|
|
20240220,102100,1134038000,304000,304000,304000,304000,14
|
|
20240220,102000,1129782000,304000,304000,304000,303500,6
|
|
20240220,101900,1127958500,304000,303500,304000,303500,2
|
|
20240220,101800,1127351000,304000,304000,304000,303500,36
|
|
20240220,101700,1116421500,303500,304000,304000,303500,5
|
|
20240220,101600,1114902000,303500,303500,303500,303500,7
|
|
20240220,101500,1112777500,303500,303500,304000,303500,8
|
|
20240220,101400,1110348500,303500,304000,304000,303500,19
|
|
20240220,101300,1104573000,303500,303500,304000,303500,10
|
|
20240220,101200,1101535000,303500,303500,303500,303500,1
|
|
20240220,101100,1101231500,303500,304000,304000,303500,2
|
|
20240220,101000,1100624000,303500,303500,304000,303500,111
|
|
20240220,100900,1066935000,303500,303000,303500,303000,3
|
|
20240220,100800,1066025500,303500,303000,303500,303000,41
|
|
20240220,100700,1053599000,303000,303000,303000,303000,11
|
|
20240220,100600,1050266000,303000,303000,303000,303000,7
|
|
20240220,100500,1048145000,303500,303500,303500,303500,1
|
|
20240220,100400,1047841500,303500,303500,303500,303500,4
|
|
20240220,100300,1046627500,303500,303500,303500,303000,11
|
|
20240220,100200,1043289500,303500,303500,303500,303500,0
|
|
20240220,100100,1043289500,303500,303000,303500,303000,2
|
|
20240220,100000,1042683000,303000,303500,303500,303000,7
|
|
20240220,095900,1040560500,303500,303000,303500,303000,7
|
|
20240220,095800,1038439000,303500,303000,303500,303000,144
|
|
20240220,095700,994806500,303000,302500,303000,302500,21
|
|
20240220,095600,988448500,303000,303000,303000,303000,16
|
|
20240220,095500,983600500,303000,303000,303000,303000,1
|
|
20240220,095400,983297500,303000,303000,303000,303000,14
|
|
20240220,095300,979055500,303000,303000,303000,303000,7
|
|
20240220,095200,976934500,303000,302500,303000,302500,19
|
|
20240220,095100,971186000,302500,302500,302500,302500,57
|
|
20240220,095000,953943500,302500,303000,303000,302500,98
|
|
20240220,094900,924291500,303000,303000,303000,302500,27
|
|
20240220,094800,916111000,302500,302500,302500,302500,0
|
|
20240220,094700,916111000,302500,303000,303000,302500,26
|
|
20240220,094600,908233500,303000,302000,303000,302000,34
|
|
20240220,094500,897944000,302000,302500,302500,302000,33
|
|
20240220,094400,887968500,302500,302000,302500,302000,25
|
|
20240220,094300,880408500,302500,302500,302500,302500,68
|
|
20240220,094200,859838500,302500,302500,302500,302500,6
|
|
20240220,094100,858023500,302500,303000,303000,302000,9
|
|
20240220,094000,855302500,303000,302500,303000,302000,138
|
|
20240220,093900,813561500,302500,302500,302500,302500,79
|
|
20240220,093800,789664000,302500,302500,302500,302500,235
|
|
20240220,093700,718576500,302500,303000,303000,302500,316
|
|
20240220,093600,622838000,303500,303500,303500,303500,4
|
|
20240220,093500,621624000,303500,303500,303500,303500,2
|
|
20240220,093400,621017000,303500,303500,303500,303000,31
|
|
20240220,093300,611613500,303500,303500,303500,303500,1
|
|
20240220,093200,611310000,303500,303500,303500,303500,21
|
|
20240220,093100,604936500,303500,303500,304000,303500,147
|
|
20240220,093000,560317500,303500,303500,303500,303000,8
|
|
20240220,092900,557890500,303500,303500,303500,303500,26
|
|
20240220,092800,549999500,303500,304000,304000,303000,116
|
|
20240220,092700,514840500,303000,304000,304000,303000,295
|
|
20240220,092600,425314000,304000,304500,304500,304000,122
|
|
20240220,092500,388225500,304500,304500,304500,304500,1
|
|
20240220,092400,387921000,304500,304000,304500,304000,142
|
|
20240220,092300,344745000,304500,304500,304500,304500,30
|
|
20240220,092200,335610000,304500,304500,304500,304500,40
|
|
20240220,092100,323430000,304500,304500,304500,304000,182
|
|
20240220,092000,268017500,304500,304500,304500,304500,32
|
|
20240220,091900,258273500,305000,305500,305500,304500,111
|
|
20240220,091800,224421500,305000,305000,305000,305000,2
|
|
20240220,091700,223811500,305000,305000,305000,305000,3
|
|
20240220,091600,222896500,305000,305500,305500,305000,11
|
|
20240220,091500,219540500,305500,305000,305500,304500,140
|
|
20240220,091400,176840000,305000,305000,305000,305000,3
|
|
20240220,091300,175925000,305000,305000,305000,305000,4
|
|
20240220,091200,174705000,305000,305500,306000,305000,18
|
|
20240220,091100,169210500,305500,305500,305500,305500,19
|
|
20240220,091000,163406000,305500,305000,305500,305000,60
|
|
20240220,090900,145084000,305000,304500,305000,304500,105
|
|
20240220,090800,113099500,304500,305000,305000,304500,28
|
|
20240220,090700,104566000,304500,305000,305000,304500,2
|
|
20240220,090600,103956500,304500,305000,305000,304500,16
|
|
20240220,090500,99084000,305500,305000,305500,305000,16
|
|
20240220,090400,94202000,304000,304000,304000,304000,2
|
|
20240220,090300,93594000,304000,305000,305000,303500,230
|
|
20240220,090200,23626500,305500,306000,306000,305500,24
|
|
20240220,090100,16283500,306000,306500,306500,306000,7
|
|
20240220,090000,14140500,306500,307500,307500,306500,46
|