729 lines
42 KiB
CSV
729 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,210600,36712684500,205500,205500,205500,205500,5392
|
|
20240213,210500,36712684500,205500,205500,205500,205500,0
|
|
20240213,210400,36712684500,205500,205500,205500,205500,0
|
|
20240213,210300,36712684500,205500,205500,205500,205500,0
|
|
20240213,210200,36712684500,205500,205500,205500,205500,0
|
|
20240213,210100,36712684500,205500,205500,205500,205500,0
|
|
20240213,210000,36712684500,205500,205500,205500,205500,0
|
|
20240213,205900,36712684500,205500,205500,205500,205500,0
|
|
20240213,205800,36712684500,205500,205500,205500,205500,0
|
|
20240213,205700,36712684500,205500,205500,205500,205500,0
|
|
20240213,205600,36712684500,205500,205500,205500,205500,0
|
|
20240213,205500,36712684500,205500,205500,205500,205500,0
|
|
20240213,205400,36712684500,205500,205500,205500,205500,0
|
|
20240213,205300,36712684500,205500,205500,205500,205500,0
|
|
20240213,205200,36712684500,205500,205500,205500,205500,0
|
|
20240213,205100,36712684500,205500,205500,205500,205500,0
|
|
20240213,205000,36712684500,205500,205500,205500,205500,0
|
|
20240213,204900,36712684500,205500,205500,205500,205500,0
|
|
20240213,204800,36712684500,205500,205500,205500,205500,0
|
|
20240213,204700,36712684500,205500,205500,205500,205500,0
|
|
20240213,204600,36712684500,205500,205500,205500,205500,0
|
|
20240213,204500,36712684500,205500,205500,205500,205500,0
|
|
20240213,204400,36712684500,205500,205500,205500,205500,0
|
|
20240213,204300,36712684500,205500,205500,205500,205500,0
|
|
20240213,204200,36712684500,205500,205500,205500,205500,0
|
|
20240213,204100,36712684500,205500,205500,205500,205500,0
|
|
20240213,204000,36712684500,205500,205500,205500,205500,0
|
|
20240213,203900,36712684500,205500,205500,205500,205500,0
|
|
20240213,203800,36712684500,205500,205500,205500,205500,0
|
|
20240213,203700,36712684500,205500,205500,205500,205500,0
|
|
20240213,203600,36712684500,205500,205500,205500,205500,5392
|
|
20240213,203500,36712684500,205500,205500,205500,205500,0
|
|
20240213,203400,36712684500,205500,205500,205500,205500,0
|
|
20240213,203300,36712684500,205500,205500,205500,205500,0
|
|
20240213,203200,36712684500,205500,205500,205500,205500,0
|
|
20240213,203100,36712684500,205500,205500,205500,205500,0
|
|
20240213,203000,36712684500,205500,205500,205500,205500,0
|
|
20240213,202900,36712684500,205500,205500,205500,205500,0
|
|
20240213,202800,36712684500,205500,205500,205500,205500,0
|
|
20240213,202700,36712684500,205500,205500,205500,205500,0
|
|
20240213,202600,36712684500,205500,205500,205500,205500,0
|
|
20240213,202500,36712684500,205500,205500,205500,205500,0
|
|
20240213,202400,36712684500,205500,205500,205500,205500,0
|
|
20240213,202300,36712684500,205500,205500,205500,205500,0
|
|
20240213,202200,36712684500,205500,205500,205500,205500,0
|
|
20240213,202100,36712684500,205500,205500,205500,205500,0
|
|
20240213,202000,36712684500,205500,205500,205500,205500,0
|
|
20240213,201900,36712684500,205500,205500,205500,205500,0
|
|
20240213,201800,36712684500,205500,205500,205500,205500,0
|
|
20240213,201700,36712684500,205500,205500,205500,205500,0
|
|
20240213,201600,36712684500,205500,205500,205500,205500,0
|
|
20240213,201500,36712684500,205500,205500,205500,205500,0
|
|
20240213,201400,36712684500,205500,205500,205500,205500,0
|
|
20240213,201300,36712684500,205500,205500,205500,205500,0
|
|
20240213,201200,36712684500,205500,205500,205500,205500,0
|
|
20240213,201100,36712684500,205500,205500,205500,205500,0
|
|
20240213,201000,36712684500,205500,205500,205500,205500,0
|
|
20240213,200900,36712684500,205500,205500,205500,205500,0
|
|
20240213,200800,36712684500,205500,205500,205500,205500,0
|
|
20240213,200700,36712684500,205500,205500,205500,205500,0
|
|
20240213,200600,36712684500,205500,205500,205500,205500,5392
|
|
20240213,200500,36712684500,205500,205500,205500,205500,0
|
|
20240213,200400,36712684500,205500,205500,205500,205500,0
|
|
20240213,200300,36712684500,205500,205500,205500,205500,0
|
|
20240213,200200,36712684500,205500,205500,205500,205500,0
|
|
20240213,200100,36712684500,205500,205500,205500,205500,0
|
|
20240213,200000,36712684500,205500,205500,205500,205500,0
|
|
20240213,195900,36712684500,205500,205500,205500,205500,0
|
|
20240213,195800,36712684500,205500,205500,205500,205500,0
|
|
20240213,195700,36712684500,205500,205500,205500,205500,0
|
|
20240213,195600,36712684500,205500,205500,205500,205500,0
|
|
20240213,195500,36712684500,205500,205500,205500,205500,0
|
|
20240213,195400,36712684500,205500,205500,205500,205500,0
|
|
20240213,195300,36712684500,205500,205500,205500,205500,0
|
|
20240213,195200,36712684500,205500,205500,205500,205500,0
|
|
20240213,195100,36712684500,205500,205500,205500,205500,0
|
|
20240213,195000,36712684500,205500,205500,205500,205500,0
|
|
20240213,194900,36712684500,205500,205500,205500,205500,0
|
|
20240213,194800,36712684500,205500,205500,205500,205500,0
|
|
20240213,194700,36712684500,205500,205500,205500,205500,0
|
|
20240213,194600,36712684500,205500,205500,205500,205500,0
|
|
20240213,194500,36712684500,205500,205500,205500,205500,0
|
|
20240213,194400,36712684500,205500,205500,205500,205500,0
|
|
20240213,194300,36712684500,205500,205500,205500,205500,0
|
|
20240213,194200,36712684500,205500,205500,205500,205500,0
|
|
20240213,194100,36712684500,205500,205500,205500,205500,0
|
|
20240213,194000,36712684500,205500,205500,205500,205500,0
|
|
20240213,193900,36712684500,205500,205500,205500,205500,0
|
|
20240213,193800,36712684500,205500,205500,205500,205500,0
|
|
20240213,193700,36712684500,205500,205500,205500,205500,0
|
|
20240213,193600,36712684500,205500,205500,205500,205500,5392
|
|
20240213,193500,36712684500,205500,205500,205500,205500,0
|
|
20240213,193400,36712684500,205500,205500,205500,205500,0
|
|
20240213,193300,36712684500,205500,205500,205500,205500,0
|
|
20240213,193200,36712684500,205500,205500,205500,205500,0
|
|
20240213,193100,36712684500,205500,205500,205500,205500,0
|
|
20240213,193000,36712684500,205500,205500,205500,205500,0
|
|
20240213,192900,36712684500,205500,205500,205500,205500,0
|
|
20240213,192800,36712684500,205500,205500,205500,205500,0
|
|
20240213,192700,36712684500,205500,205500,205500,205500,0
|
|
20240213,192600,36712684500,205500,205500,205500,205500,0
|
|
20240213,192500,36712684500,205500,205500,205500,205500,0
|
|
20240213,192400,36712684500,205500,205500,205500,205500,0
|
|
20240213,192300,36712684500,205500,205500,205500,205500,0
|
|
20240213,192200,36712684500,205500,205500,205500,205500,0
|
|
20240213,192100,36712684500,205500,205500,205500,205500,0
|
|
20240213,192000,36712684500,205500,205500,205500,205500,0
|
|
20240213,191900,36712684500,205500,205500,205500,205500,0
|
|
20240213,191800,36712684500,205500,205500,205500,205500,0
|
|
20240213,191700,36712684500,205500,205500,205500,205500,0
|
|
20240213,191600,36712684500,205500,205500,205500,205500,0
|
|
20240213,191500,36712684500,205500,205500,205500,205500,0
|
|
20240213,191400,36712684500,205500,205500,205500,205500,0
|
|
20240213,191300,36712684500,205500,205500,205500,205500,0
|
|
20240213,191200,36712684500,205500,205500,205500,205500,0
|
|
20240213,191100,36712684500,205500,205500,205500,205500,0
|
|
20240213,191000,36712684500,205500,205500,205500,205500,0
|
|
20240213,190900,36712684500,205500,205500,205500,205500,0
|
|
20240213,190800,36712684500,205500,205500,205500,205500,0
|
|
20240213,190700,36712684500,205500,205500,205500,205500,0
|
|
20240213,190600,36712684500,205500,205500,205500,205500,5392
|
|
20240213,190500,36712684500,205500,205500,205500,205500,0
|
|
20240213,190400,36712684500,205500,205500,205500,205500,0
|
|
20240213,190300,36712684500,205500,205500,205500,205500,0
|
|
20240213,190200,36712684500,205500,205500,205500,205500,0
|
|
20240213,190100,36712684500,205500,205500,205500,205500,0
|
|
20240213,190000,36712684500,205500,205500,205500,205500,0
|
|
20240213,185900,36712684500,205500,205500,205500,205500,0
|
|
20240213,185800,36712684500,205500,205500,205500,205500,0
|
|
20240213,185700,36712684500,205500,205500,205500,205500,0
|
|
20240213,185600,36712684500,205500,205500,205500,205500,0
|
|
20240213,185500,36712684500,205500,205500,205500,205500,0
|
|
20240213,185400,36712684500,205500,205500,205500,205500,0
|
|
20240213,185300,36712684500,205500,205500,205500,205500,0
|
|
20240213,185200,36712684500,205500,205500,205500,205500,0
|
|
20240213,185100,36712684500,205500,205500,205500,205500,0
|
|
20240213,185000,36712684500,205500,205500,205500,205500,0
|
|
20240213,184900,36712684500,205500,205500,205500,205500,0
|
|
20240213,184800,36712684500,205500,205500,205500,205500,0
|
|
20240213,184700,36712684500,205500,205500,205500,205500,0
|
|
20240213,184600,36712684500,205500,205500,205500,205500,0
|
|
20240213,184500,36712684500,205500,205500,205500,205500,0
|
|
20240213,184400,36712684500,205500,205500,205500,205500,0
|
|
20240213,184300,36712684500,205500,205500,205500,205500,0
|
|
20240213,184200,36712684500,205500,205500,205500,205500,0
|
|
20240213,184100,36712684500,205500,205500,205500,205500,0
|
|
20240213,184000,36712684500,205500,205500,205500,205500,0
|
|
20240213,183900,36712684500,205500,205500,205500,205500,0
|
|
20240213,183800,36712684500,205500,205500,205500,205500,0
|
|
20240213,183700,36712684500,205500,205500,205500,205500,0
|
|
20240213,183600,36712684500,205500,205500,205500,205500,5392
|
|
20240213,183500,36712684500,205500,205500,205500,205500,0
|
|
20240213,183400,36712684500,205500,205500,205500,205500,0
|
|
20240213,183300,36712684500,205500,205500,205500,205500,0
|
|
20240213,183200,36712684500,205500,205500,205500,205500,0
|
|
20240213,183100,36712684500,205500,205500,205500,205500,0
|
|
20240213,183000,36712684500,205500,205500,205500,205500,0
|
|
20240213,182900,36712684500,205500,205500,205500,205500,0
|
|
20240213,182800,36712684500,205500,205500,205500,205500,0
|
|
20240213,182700,36712684500,205500,205500,205500,205500,0
|
|
20240213,182600,36712684500,205500,205500,205500,205500,0
|
|
20240213,182500,36712684500,205500,205500,205500,205500,0
|
|
20240213,182400,36712684500,205500,205500,205500,205500,0
|
|
20240213,182300,36712684500,205500,205500,205500,205500,0
|
|
20240213,182200,36712684500,205500,205500,205500,205500,0
|
|
20240213,182100,36712684500,205500,205500,205500,205500,0
|
|
20240213,182000,36712684500,205500,205500,205500,205500,0
|
|
20240213,181900,36712684500,205500,205500,205500,205500,0
|
|
20240213,181800,36712684500,205500,205500,205500,205500,0
|
|
20240213,181700,36712684500,205500,205500,205500,205500,0
|
|
20240213,181600,36712684500,205500,205500,205500,205500,0
|
|
20240213,181500,36712684500,205500,205500,205500,205500,0
|
|
20240213,181400,36712684500,205500,205500,205500,205500,0
|
|
20240213,181300,36712684500,205500,205500,205500,205500,0
|
|
20240213,181200,36712684500,205500,205500,205500,205500,0
|
|
20240213,181100,36712684500,205500,205500,205500,205500,0
|
|
20240213,181000,36712684500,205500,205500,205500,205500,0
|
|
20240213,180900,36712684500,205500,205500,205500,205500,0
|
|
20240213,180800,36712684500,205500,205500,205500,205500,0
|
|
20240213,180700,36712684500,205500,205500,205500,205500,0
|
|
20240213,180600,36712684500,205500,205500,205500,205500,5392
|
|
20240213,180500,36712684500,205500,205500,205500,205500,0
|
|
20240213,180400,36712684500,205500,205500,205500,205500,0
|
|
20240213,180300,36712684500,205500,205500,205500,205500,0
|
|
20240213,180200,36712684500,205500,205500,205500,205500,0
|
|
20240213,180100,36712684500,205500,205500,205500,205500,0
|
|
20240213,180000,36712684500,205500,205500,205500,205500,0
|
|
20240213,175900,36712684500,205500,205500,205500,205500,0
|
|
20240213,175800,36712684500,205500,205500,205500,205500,0
|
|
20240213,175700,36712684500,205500,205500,205500,205500,0
|
|
20240213,175600,36712684500,205500,205500,205500,205500,0
|
|
20240213,175500,36712684500,205500,205500,205500,205500,0
|
|
20240213,175400,36712684500,205500,205500,205500,205500,0
|
|
20240213,175300,36712684500,205500,205500,205500,205500,0
|
|
20240213,175200,36712684500,205500,205500,205500,205500,0
|
|
20240213,175100,36712684500,205500,205500,205500,205500,0
|
|
20240213,175000,36712684500,205500,205500,205500,205500,0
|
|
20240213,174900,36712684500,205500,205500,205500,205500,0
|
|
20240213,174800,36712684500,205500,205500,205500,205500,0
|
|
20240213,174700,36712684500,205500,205500,205500,205500,0
|
|
20240213,174600,36712684500,205500,205500,205500,205500,0
|
|
20240213,174500,36712684500,205500,205500,205500,205500,0
|
|
20240213,174400,36712684500,205500,205500,205500,205500,0
|
|
20240213,174300,36712684500,205500,205500,205500,205500,0
|
|
20240213,174200,36712684500,205500,205500,205500,205500,0
|
|
20240213,174100,36712684500,205500,205500,205500,205500,0
|
|
20240213,174000,36712684500,205500,205500,205500,205500,0
|
|
20240213,173900,36712684500,205500,205500,205500,205500,0
|
|
20240213,173800,36712684500,205500,205500,205500,205500,0
|
|
20240213,173700,36712684500,205500,205500,205500,205500,0
|
|
20240213,173600,36712684500,205500,205500,205500,205500,5392
|
|
20240213,173500,36712684500,205500,205500,205500,205500,0
|
|
20240213,173400,36712684500,205500,205500,205500,205500,0
|
|
20240213,173300,36712684500,205500,205500,205500,205500,0
|
|
20240213,173200,36712684500,205500,205500,205500,205500,0
|
|
20240213,173100,36712684500,205500,205500,205500,205500,0
|
|
20240213,173000,36712684500,205500,205500,205500,205500,0
|
|
20240213,172900,36712684500,205500,205500,205500,205500,0
|
|
20240213,172800,36712684500,205500,205500,205500,205500,0
|
|
20240213,172700,36712684500,205500,205500,205500,205500,0
|
|
20240213,172600,36712684500,205500,205500,205500,205500,0
|
|
20240213,172500,36712684500,205500,205500,205500,205500,0
|
|
20240213,172400,36712684500,205500,205500,205500,205500,0
|
|
20240213,172300,36712684500,205500,205500,205500,205500,0
|
|
20240213,172200,36712684500,205500,205500,205500,205500,0
|
|
20240213,172100,36712684500,205500,205500,205500,205500,0
|
|
20240213,172000,36712684500,205500,205500,205500,205500,0
|
|
20240213,171900,36712684500,205500,205500,205500,205500,0
|
|
20240213,171800,36712684500,205500,205500,205500,205500,0
|
|
20240213,171700,36712684500,205500,205500,205500,205500,0
|
|
20240213,171600,36712684500,205500,205500,205500,205500,0
|
|
20240213,171500,36712684500,205500,205500,205500,205500,0
|
|
20240213,171400,36712684500,205500,205500,205500,205500,0
|
|
20240213,171300,36712684500,205500,205500,205500,205500,0
|
|
20240213,171200,36712684500,205500,205500,205500,205500,0
|
|
20240213,171100,36712684500,205500,205500,205500,205500,0
|
|
20240213,171000,36712684500,205500,205500,205500,205500,0
|
|
20240213,170900,36712684500,205500,205500,205500,205500,0
|
|
20240213,170800,36712684500,205500,205500,205500,205500,0
|
|
20240213,170700,36712684500,205500,205500,205500,205500,0
|
|
20240213,170600,36712684500,205500,205500,205500,205500,5392
|
|
20240213,170500,36712684500,205500,205500,205500,205500,0
|
|
20240213,170400,36712684500,205500,205500,205500,205500,0
|
|
20240213,170300,36712684500,205500,205500,205500,205500,0
|
|
20240213,170200,36712684500,205500,205500,205500,205500,0
|
|
20240213,170100,36712684500,205500,205500,205500,205500,0
|
|
20240213,170000,36712684500,205500,205500,205500,205500,0
|
|
20240213,165900,36712684500,205500,205500,205500,205500,0
|
|
20240213,165800,36712684500,205500,205500,205500,205500,0
|
|
20240213,165700,36712684500,205500,205500,205500,205500,0
|
|
20240213,165600,36712684500,205500,205500,205500,205500,0
|
|
20240213,165500,36712684500,205500,205500,205500,205500,0
|
|
20240213,165400,36712684500,205500,205500,205500,205500,0
|
|
20240213,165300,36712684500,205500,205500,205500,205500,0
|
|
20240213,165200,36712684500,205500,205500,205500,205500,0
|
|
20240213,165100,36712684500,205500,205500,205500,205500,0
|
|
20240213,165000,36712684500,205500,205500,205500,205500,0
|
|
20240213,164900,36712684500,205500,205500,205500,205500,0
|
|
20240213,164800,36712684500,205500,205500,205500,205500,0
|
|
20240213,164700,36712684500,205500,205500,205500,205500,0
|
|
20240213,164600,36712684500,205500,205500,205500,205500,0
|
|
20240213,164500,36712684500,205500,205500,205500,205500,0
|
|
20240213,164400,36712684500,205500,205500,205500,205500,0
|
|
20240213,164300,36712684500,205500,205500,205500,205500,0
|
|
20240213,164200,36712684500,205500,205500,205500,205500,0
|
|
20240213,164100,36712684500,205500,205500,205500,205500,0
|
|
20240213,164000,36712684500,205500,205500,205500,205500,0
|
|
20240213,163900,36712684500,205500,205500,205500,205500,0
|
|
20240213,163800,36712684500,205500,205500,205500,205500,0
|
|
20240213,163700,36712684500,205500,205500,205500,205500,0
|
|
20240213,163600,36712684500,205500,205500,205500,205500,5392
|
|
20240213,163500,36712684500,205500,205500,205500,205500,0
|
|
20240213,163400,36712684500,205500,205500,205500,205500,0
|
|
20240213,163300,36712684500,205500,205500,205500,205500,0
|
|
20240213,163200,36712684500,205500,205500,205500,205500,0
|
|
20240213,163100,36712684500,205500,205500,205500,205500,0
|
|
20240213,163000,36712684500,205500,205500,205500,205500,0
|
|
20240213,162900,36712684500,205500,205500,205500,205500,0
|
|
20240213,162800,36712684500,205500,205500,205500,205500,0
|
|
20240213,162700,36712684500,205500,205500,205500,205500,0
|
|
20240213,162600,36712684500,205500,205500,205500,205500,0
|
|
20240213,162500,36712684500,205500,205500,205500,205500,0
|
|
20240213,162400,36712684500,205500,205500,205500,205500,0
|
|
20240213,162300,36712684500,205500,205500,205500,205500,0
|
|
20240213,162200,36712684500,205500,205500,205500,205500,0
|
|
20240213,162100,36712684500,205500,205500,205500,205500,0
|
|
20240213,162000,36712684500,205500,205500,205500,205500,0
|
|
20240213,161900,36712684500,205500,205500,205500,205500,0
|
|
20240213,161800,36712684500,205500,205500,205500,205500,0
|
|
20240213,161700,36712684500,205500,205500,205500,205500,0
|
|
20240213,161600,36712684500,205500,205500,205500,205500,0
|
|
20240213,161500,36712684500,205500,205500,205500,205500,0
|
|
20240213,161400,36712684500,205500,205500,205500,205500,0
|
|
20240213,161300,36712684500,205500,205500,205500,205500,0
|
|
20240213,161200,36712684500,205500,205500,205500,205500,0
|
|
20240213,161100,36712684500,205500,205500,205500,205500,0
|
|
20240213,161000,36712684500,205500,205500,205500,205500,0
|
|
20240213,160900,36712684500,205500,205500,205500,205500,0
|
|
20240213,160800,36712684500,205500,205500,205500,205500,0
|
|
20240213,160700,36712684500,205500,205500,205500,205500,0
|
|
20240213,160600,36712684500,205500,205500,205500,205500,5392
|
|
20240213,160500,36712684500,205500,205500,205500,205500,0
|
|
20240213,160400,36712684500,205500,205500,205500,205500,0
|
|
20240213,160300,36712684500,205500,205500,205500,205500,0
|
|
20240213,160200,36712684500,205500,205500,205500,205500,0
|
|
20240213,160100,36712684500,205500,205500,205500,205500,0
|
|
20240213,160000,36712684500,205500,205500,205500,205500,0
|
|
20240213,155900,36712684500,205500,205500,205500,205500,0
|
|
20240213,155800,36712684500,205500,205500,205500,205500,0
|
|
20240213,155700,36712684500,205500,205500,205500,205500,0
|
|
20240213,155600,36712684500,205500,205500,205500,205500,0
|
|
20240213,155500,36712684500,205500,205500,205500,205500,0
|
|
20240213,155400,36712684500,205500,205500,205500,205500,0
|
|
20240213,155300,36712684500,205500,205500,205500,205500,0
|
|
20240213,155200,36712684500,205500,205500,205500,205500,0
|
|
20240213,155100,36712684500,205500,205500,205500,205500,0
|
|
20240213,155000,36712684500,205500,205500,205500,205500,0
|
|
20240213,154900,36712684500,205500,205500,205500,205500,0
|
|
20240213,154800,36712684500,205500,205500,205500,205500,0
|
|
20240213,154700,36712684500,205500,205500,205500,205500,0
|
|
20240213,154600,36712684500,205500,205500,205500,205500,0
|
|
20240213,154500,36712684500,205500,205500,205500,205500,0
|
|
20240213,154400,36712684500,205500,205500,205500,205500,0
|
|
20240213,154300,36712684500,205500,205500,205500,205500,0
|
|
20240213,154200,36712684500,205500,205500,205500,205500,0
|
|
20240213,154100,36712684500,205500,205500,205500,205500,0
|
|
20240213,154000,36712684500,205500,205500,205500,205500,0
|
|
20240213,153900,36712684500,205500,205500,205500,205500,0
|
|
20240213,153800,36712684500,205500,205500,205500,205500,0
|
|
20240213,153700,36712684500,205500,205500,205500,205500,0
|
|
20240213,153600,36712684500,205500,205500,205500,205500,5392
|
|
20240213,153500,36712684500,205500,205500,205500,205500,0
|
|
20240213,153400,36712684500,205500,205500,205500,205500,0
|
|
20240213,153300,36712684500,205500,205500,205500,205500,0
|
|
20240213,153200,36712684500,205500,205500,205500,205500,0
|
|
20240213,153100,36712684500,205500,205500,205500,205500,0
|
|
20240213,153000,36712684500,205500,205500,205500,205500,5392
|
|
20240213,152900,35604628500,205000,205000,205000,205000,0
|
|
20240213,152800,35604628500,205000,205000,205000,205000,0
|
|
20240213,152700,35604628500,205000,205000,205000,205000,0
|
|
20240213,152600,35604628500,205000,205000,205000,205000,0
|
|
20240213,152500,35604628500,205000,205000,205000,205000,0
|
|
20240213,152400,35604628500,205000,205000,205000,205000,0
|
|
20240213,152300,35604628500,205000,205000,205000,205000,0
|
|
20240213,152200,35604628500,205000,205000,205000,205000,0
|
|
20240213,152100,35604628500,205000,205000,205000,205000,0
|
|
20240213,152000,35604628500,205000,205000,205000,205000,0
|
|
20240213,151900,35604628500,205000,205000,205500,205000,1226
|
|
20240213,151800,35353286500,205000,205500,205500,205000,324
|
|
20240213,151700,35286747000,205500,205500,205500,205000,342
|
|
20240213,151600,35216492000,205000,205500,205500,205000,540
|
|
20240213,151500,35105582000,205500,205000,205500,205000,475
|
|
20240213,151400,35008099000,205500,205500,205500,205000,413
|
|
20240213,151300,34923315500,205500,205000,205500,205000,400
|
|
20240213,151200,34841216000,205500,205500,205500,205000,934
|
|
20240213,151100,34649642500,205500,205500,205500,205000,285
|
|
20240213,151000,34591119500,205500,205500,205500,205000,381
|
|
20240213,150900,34512858000,205000,205500,205500,205000,454
|
|
20240213,150800,34419635500,205500,205500,205500,205000,562
|
|
20240213,150700,34304224500,205500,205500,205500,205000,262
|
|
20240213,150600,34250410000,205500,206000,206000,205000,1077
|
|
20240213,150500,34029012000,206000,205500,206000,205500,566
|
|
20240213,150400,33912574500,205500,205500,206000,205000,627
|
|
20240213,150300,33783767500,205500,205000,206000,205000,674
|
|
20240213,150200,33645321500,205000,205500,205500,205000,378
|
|
20240213,150100,33567695500,205500,206000,206000,205000,975
|
|
20240213,150000,33367307000,206000,205500,206000,205500,977
|
|
20240213,145900,33166277500,205500,205500,206000,205500,969
|
|
20240213,145800,32966774500,206000,205000,206000,205000,1654
|
|
20240213,145700,32626859000,205500,205500,205500,205000,448
|
|
20240213,145600,32534823000,205000,205000,205500,205000,568
|
|
20240213,145500,32418160500,205500,205500,205500,205000,419
|
|
20240213,145400,32332095000,205500,205500,205500,205000,710
|
|
20240213,145300,32186260000,205500,205500,205500,205000,585
|
|
20240213,145200,32066190500,205000,205000,205500,204500,1698
|
|
20240213,145100,31717822000,204500,204500,205000,204500,623
|
|
20240213,145000,31590146500,205000,204500,205000,204500,585
|
|
20240213,144900,31470292000,205000,205000,205000,204500,850
|
|
20240213,144800,31296224500,205000,205000,205000,204500,1921
|
|
20240213,144700,30902500000,205500,205500,205500,205000,456
|
|
20240213,144600,30808836500,205000,205500,205500,205000,407
|
|
20240213,144500,30725239500,205000,205000,205500,205000,793
|
|
20240213,144400,30562524000,205500,205500,205500,205000,583
|
|
20240213,144300,30442749500,205000,206000,206000,205000,528
|
|
20240213,144200,30334280500,205500,206000,206000,205000,1235
|
|
20240213,144100,30080418000,206000,206000,206000,205000,1175
|
|
20240213,144000,29838821500,205500,205000,206000,205000,1773
|
|
20240213,143900,29474432000,205500,205000,206000,205000,3800
|
|
20240213,143800,28693777500,205500,204500,205500,204500,6800
|
|
20240213,143700,27299394500,204500,205000,205000,204500,524
|
|
20240213,143600,27192018500,204500,205000,205000,204500,808
|
|
20240213,143500,27026454500,204500,204500,205000,204500,1787
|
|
20240213,143400,26660833000,204500,204000,205000,204000,1351
|
|
20240213,143300,26384399000,204500,204500,204500,204000,722
|
|
20240213,143200,26236784500,204000,204500,204500,204000,1215
|
|
20240213,143100,25988351500,204500,204000,204500,203500,2202
|
|
20240213,143000,25539139500,204000,203500,204000,203500,1752
|
|
20240213,142900,25181796000,203500,204000,204000,203500,224
|
|
20240213,142800,25136129500,203500,203500,204000,203500,187
|
|
20240213,142700,25098034500,203500,203500,204000,203000,351
|
|
20240213,142600,25026621500,203000,203500,204000,203000,627
|
|
20240213,142500,24899021500,203500,203500,204000,203000,448
|
|
20240213,142400,24807852000,203500,203500,203500,203000,1860
|
|
20240213,142300,24429382000,203000,203500,203500,203000,408
|
|
20240213,142200,24346471500,203000,203500,203500,203000,234
|
|
20240213,142100,24298939500,203000,203000,203500,202500,216
|
|
20240213,142000,24255104000,202500,203000,203000,202500,166
|
|
20240213,141900,24221447500,203000,203000,203500,202500,5041
|
|
20240213,141800,23196222000,203000,202000,203000,202000,1386
|
|
20240213,141700,22915331500,202500,203000,203000,202500,985
|
|
20240213,141600,22715822500,202500,203000,203000,202500,199
|
|
20240213,141500,22675461500,202500,203000,203000,202500,191
|
|
20240213,141400,22636726000,202500,203000,203000,202500,157
|
|
20240213,141300,22604880500,203000,202500,203000,202500,188
|
|
20240213,141200,22566783000,203000,203000,203000,202500,159
|
|
20240213,141100,22534540000,202500,203000,203000,202500,148
|
|
20240213,141000,22504515000,202500,203000,203000,202500,572
|
|
20240213,140900,22388632000,203000,203000,203000,202500,160
|
|
20240213,140800,22356155000,203000,203000,203000,202500,214
|
|
20240213,140700,22312748000,203000,203000,203500,202500,502
|
|
20240213,140600,22210845500,203000,202500,203500,202500,2893
|
|
20240213,140500,21623595000,202500,203000,203000,202500,184
|
|
20240213,140400,21586264000,202500,202000,203000,202000,989
|
|
20240213,140300,21385930500,202000,202500,202500,202000,429
|
|
20240213,140200,21299096500,202500,202000,202500,202000,443
|
|
20240213,140100,21209426500,202000,202500,202500,202000,128
|
|
20240213,140000,21183521500,202000,202500,202500,202000,131
|
|
20240213,135900,21157014500,202000,202500,202500,202000,266
|
|
20240213,135800,21103186500,202500,202500,202500,202000,177
|
|
20240213,135700,21067349500,202000,202500,202500,202000,796
|
|
20240213,135600,20906177000,202500,202500,202500,202000,1432
|
|
20240213,135500,20616230000,202000,202000,202500,202000,63
|
|
20240213,135400,20603489000,202500,202000,202500,202000,192
|
|
20240213,135300,20564676000,202000,201500,202500,201500,3493
|
|
20240213,135200,19859411500,202000,202000,202000,201500,112
|
|
20240213,135100,19836815000,201500,201500,202000,201500,144
|
|
20240213,135000,19807779500,202000,202000,202000,201500,195
|
|
20240213,134900,19768463500,201500,202000,202000,201500,105
|
|
20240213,134800,19747279500,202000,202000,202000,201500,99
|
|
20240213,134700,19727315500,201500,202000,202000,201500,134
|
|
20240213,134600,19700296000,202000,202000,202000,201500,156
|
|
20240213,134500,19668831500,201500,201500,202000,201500,91
|
|
20240213,134400,19650491000,202000,202000,202000,201500,131
|
|
20240213,134300,19624069000,202000,202000,202000,201500,169
|
|
20240213,134200,19590004000,202000,202000,202000,201500,198
|
|
20240213,134100,19550099000,201500,201500,202000,201500,141
|
|
20240213,134000,19521667000,202000,202000,202000,201500,194
|
|
20240213,133900,19482544000,201500,201500,202000,201500,133
|
|
20240213,133800,19455726000,201500,201500,202000,201500,192
|
|
20240213,133700,19417029000,202000,202000,202000,201500,153
|
|
20240213,133600,19386191000,202000,202000,202000,201500,194
|
|
20240213,133500,19347072000,202000,201500,202000,201500,158
|
|
20240213,133400,19315192500,202000,201500,202000,201500,69
|
|
20240213,133300,19301274500,201500,201500,202000,201500,98
|
|
20240213,133200,19281508500,202000,202000,202000,201500,60
|
|
20240213,133100,19269407500,202000,202000,202000,201500,150
|
|
20240213,133000,19239152500,202000,202000,202000,201500,103
|
|
20240213,132900,19218382000,201500,202000,202000,201500,153
|
|
20240213,132800,19187493500,202000,202000,202000,201500,114
|
|
20240213,132700,19164477500,201500,202000,202000,201500,55
|
|
20240213,132600,19153384500,201500,202000,202000,201500,75
|
|
20240213,132500,19138266000,201500,202000,202000,201500,120
|
|
20240213,132400,19114044500,202000,201500,202000,201500,54
|
|
20240213,132300,19103148500,201500,202000,202000,201500,54
|
|
20240213,132200,19092258000,201500,202000,202000,201500,117
|
|
20240213,132100,19068658500,202000,201500,202000,201000,86
|
|
20240213,132000,19051310500,201000,202000,202000,201000,249
|
|
20240213,131900,19001119500,202000,201000,202000,201000,589
|
|
20240213,131800,18882430000,201500,201500,201500,201000,104
|
|
20240213,131700,18861499500,201500,201500,201500,201000,100
|
|
20240213,131600,18841389000,201000,201000,201500,201000,256
|
|
20240213,131500,18789921500,201000,201500,202000,201000,397
|
|
20240213,131400,18709931000,201500,201500,202000,201500,76
|
|
20240213,131300,18694607500,201500,201500,202000,201500,70
|
|
20240213,131200,18680501500,201500,202000,202000,201500,142
|
|
20240213,131100,18651864000,201500,201500,202000,201500,91
|
|
20240213,131000,18633509500,202000,202000,202000,201500,61
|
|
20240213,130900,18621203500,201500,201500,202000,201500,159
|
|
20240213,130800,18589149500,202000,201500,202000,201500,481
|
|
20240213,130700,18492219000,201500,202000,202000,201500,99
|
|
20240213,130600,18472251000,202000,202000,202000,201500,69
|
|
20240213,130500,18458329500,201500,202000,202000,201500,288
|
|
20240213,130400,18400215500,201500,202000,202000,201500,72
|
|
20240213,130300,18385700500,202000,201500,202000,201500,128
|
|
20240213,130200,18359886500,201500,202000,202000,201500,241
|
|
20240213,130100,18311286500,201500,201500,202000,201500,153
|
|
20240213,130000,18280444500,202000,202000,202000,201500,117
|
|
20240213,125900,18256846500,202000,202000,202000,201500,98
|
|
20240213,125800,18237057000,202000,202000,202000,201500,201
|
|
20240213,125700,18196525000,201500,202000,202000,201500,100
|
|
20240213,125600,18176351500,201500,201500,202000,201500,120
|
|
20240213,125500,18152166000,202000,201500,202000,201500,97
|
|
20240213,125400,18132599000,201500,202000,202000,201500,90
|
|
20240213,125300,18114444500,201500,201500,202000,201500,158
|
|
20240213,125200,18082602000,201500,202000,202000,201500,102
|
|
20240213,125100,18062025500,201500,202000,202000,201500,159
|
|
20240213,125000,18029943500,201500,201500,202000,201500,71
|
|
20240213,124900,18015623500,201500,202000,202000,201500,152
|
|
20240213,124800,17984967000,201500,202000,202000,201500,133
|
|
20240213,124700,17958131500,201500,202000,202000,201500,115
|
|
20240213,124600,17934924500,201500,202000,202000,201500,117
|
|
20240213,124500,17911307500,201500,202000,202000,201500,86
|
|
20240213,124400,17893949000,201500,202000,202000,201500,111
|
|
20240213,124300,17871545000,202000,202000,202000,201500,103
|
|
20240213,124200,17850776500,202000,202000,202000,201500,66
|
|
20240213,124100,17837453000,201500,201500,202000,201500,25
|
|
20240213,124000,17832413500,201500,202000,202000,201500,162
|
|
20240213,123900,17799730000,202000,202000,202000,201500,57
|
|
20240213,123800,17788217500,201500,202000,202000,201500,76
|
|
20240213,123700,17772887000,202000,201500,202000,201000,761
|
|
20240213,123600,17619549000,201500,201000,201500,201000,170
|
|
20240213,123500,17585317500,201000,201500,201500,201000,127
|
|
20240213,123400,17559739500,201500,201500,201500,201000,201
|
|
20240213,123300,17519263500,201500,201000,201500,201000,108
|
|
20240213,123200,17497553500,201000,201500,201500,201000,148
|
|
20240213,123100,17467768000,201500,201000,201500,201000,100
|
|
20240213,123000,17447648500,201000,201500,201500,201000,98
|
|
20240213,122900,17427939000,201500,201000,201500,201000,98
|
|
20240213,122800,17408207500,201000,201500,201500,201000,76
|
|
20240213,122700,17392897500,201000,201500,201500,201000,105
|
|
20240213,122600,17371771500,201000,201500,201500,201000,66
|
|
20240213,122500,17358494500,201500,201500,201500,201000,78
|
|
20240213,122400,17342805500,201000,201000,201500,201000,64
|
|
20240213,122300,17329923500,201500,201500,201500,201000,93
|
|
20240213,122200,17311214000,201500,202000,202000,201000,299
|
|
20240213,122100,17250958000,202000,202000,202000,201500,148
|
|
20240213,122000,17221123000,202000,201500,202000,201500,75
|
|
20240213,121900,17205998000,201500,201500,202000,201500,282
|
|
20240213,121800,17149102500,202000,202000,202000,201500,60
|
|
20240213,121700,17136996000,201500,202000,202000,201500,53
|
|
20240213,121600,17126303000,201500,201500,202000,201500,122
|
|
20240213,121500,17101686000,201500,201500,202000,201000,1482
|
|
20240213,121400,16803062500,201000,201500,201500,201000,90
|
|
20240213,121300,16784945000,201500,200500,201500,200500,848
|
|
20240213,121200,16614530000,201000,201000,201000,200500,105
|
|
20240213,121100,16593458000,200500,200500,201000,200500,106
|
|
20240213,121000,16572199500,201000,201000,201000,200500,136
|
|
20240213,120900,16544930500,201000,200500,201000,200500,134
|
|
20240213,120800,16518027000,200500,201000,201000,200500,116
|
|
20240213,120700,16494737000,200500,201000,201000,200500,19
|
|
20240213,120600,16490923000,201000,201000,201000,200500,139
|
|
20240213,120500,16463022000,200500,201000,201000,200500,58
|
|
20240213,120400,16451376500,201000,200500,201000,200500,70
|
|
20240213,120300,16437318000,200500,201000,201000,200500,85
|
|
20240213,120200,16420267500,201000,201000,201000,200500,94
|
|
20240213,120100,16401397500,201000,200500,201000,200500,43
|
|
20240213,120000,16392771500,201000,200500,201000,200500,80
|
|
20240213,115900,16376712000,201000,201000,201000,200500,49
|
|
20240213,115800,16366871000,201000,201000,201000,200500,35
|
|
20240213,115700,16359848000,200500,201000,201000,200500,78
|
|
20240213,115600,16344185000,201000,201000,201000,200500,110
|
|
20240213,115500,16322103500,200500,201000,201000,200500,92
|
|
20240213,115400,16303644500,201000,200500,201000,200500,52
|
|
20240213,115300,16293199500,200500,200500,201000,200000,1303
|
|
20240213,115200,16031964500,200500,200500,200500,200000,64
|
|
20240213,115100,16019157500,200500,200000,200500,200000,72
|
|
20240213,115000,16004747000,200500,200000,200500,200000,130
|
|
20240213,114900,15978729000,200000,200500,200500,200000,108
|
|
20240213,114800,15957096000,200000,200000,200500,200000,97
|
|
20240213,114700,15937673500,200500,200500,200500,200000,65
|
|
20240213,114600,15924643500,200000,200500,200500,200000,100
|
|
20240213,114500,15904620000,200000,200500,200500,200000,181
|
|
20240213,114400,15868341000,200500,200000,200500,200000,134
|
|
20240213,114300,15841488500,200000,200000,200500,200000,186
|
|
20240213,114200,15804234000,200000,200000,200500,200000,1062
|
|
20240213,114100,15591817500,200500,201000,201000,200000,695
|
|
20240213,114000,15452477500,201000,200500,201000,200500,67
|
|
20240213,113900,15439030500,201000,200500,201000,200500,137
|
|
20240213,113800,15411516000,200500,200500,201000,200500,51
|
|
20240213,113700,15401279500,200500,201000,201000,200500,183
|
|
20240213,113600,15364573500,201000,200000,201000,200000,974
|
|
20240213,113500,15169278500,200500,200500,200500,200000,125
|
|
20240213,113400,15144238500,200000,200000,200500,200000,122
|
|
20240213,113300,15119808500,200000,200000,200500,200000,149
|
|
20240213,113200,15089997000,200000,200000,200500,200000,94
|
|
20240213,113100,15071189000,200000,200500,200500,200000,121
|
|
20240213,113000,15046971000,200000,200500,200500,200000,241
|
|
20240213,112900,14998723500,200500,200500,201000,200000,243
|
|
20240213,112800,14950004500,200500,201000,201000,200500,282
|
|
20240213,112700,14893457000,200500,201000,201000,200500,271
|
|
20240213,112600,14839093500,200500,200500,201000,200500,160
|
|
20240213,112500,14807001500,200500,200500,201000,200500,60
|
|
20240213,112400,14794963500,201000,200500,201000,200500,117
|
|
20240213,112300,14771486500,200500,201000,201000,200500,94
|
|
20240213,112200,14752631000,201000,201000,201000,200500,114
|
|
20240213,112100,14729727500,200500,201000,201000,200500,115
|
|
20240213,112000,14706665000,201000,200500,201000,200500,119
|
|
20240213,111900,14682791000,200500,201000,201000,200500,84
|
|
20240213,111800,14665920000,201000,201000,201000,200500,72
|
|
20240213,111700,14651477500,201000,200500,201000,200000,355
|
|
20240213,111600,14580321000,200500,200000,200500,200000,776
|
|
20240213,111500,14424964500,200500,201000,201000,200000,864
|
|
20240213,111400,14252085500,200500,200500,201000,200000,137
|
|
20240213,111300,14224624000,200000,200500,201000,200000,607
|
|
20240213,111200,14102992000,200500,200500,201000,200000,843
|
|
20240213,111100,13933942500,201000,200500,201000,200000,789
|
|
20240213,111000,13775846500,200500,200500,201000,200500,868
|
|
20240213,110900,13601799000,200500,201000,201000,200500,152
|
|
20240213,110800,13571295500,200500,200500,201000,200500,69
|
|
20240213,110700,13557442500,201000,200500,201000,200000,151
|
|
20240213,110600,13527184500,201000,201000,201500,200000,5916
|
|
20240213,110500,12341280500,201000,201000,201500,201000,136
|
|
20240213,110400,12313928000,201000,201500,201500,201000,142
|
|
20240213,110300,12285351500,201500,201500,201500,201000,233
|
|
20240213,110200,12238489500,201500,201000,201500,201000,138
|
|
20240213,110100,12210745500,201500,201500,201500,201000,67
|
|
20240213,110000,12197255000,201500,201000,201500,201000,189
|
|
20240213,105900,12159229500,201000,201500,201500,201000,121
|
|
20240213,105800,12134900000,201500,201000,201500,201000,100
|
|
20240213,105700,12114789500,201000,201000,201500,201000,110
|
|
20240213,105600,12092644000,201000,201000,201500,201000,111
|
|
20240213,105500,12070319500,201000,201500,201500,201000,104
|
|
20240213,105400,12049413000,201500,201500,201500,201000,58
|
|
20240213,105300,12037744000,201500,201500,201500,201000,106
|
|
20240213,105200,12016414500,201500,201500,201500,201000,99
|
|
20240213,105100,11996476000,201500,201500,201500,201000,305
|
|
20240213,105000,11935123000,201000,201000,201500,201000,171
|
|
20240213,104900,11900726500,201000,201000,201500,201000,77
|
|
20240213,104800,11885246000,201500,201000,201500,201000,130
|
|
20240213,104700,11859087500,201500,201000,201500,201000,95
|
|
20240213,104600,11839982500,201000,201000,201500,201000,150
|
|
20240213,104500,11809783000,201500,201500,201500,201000,120
|
|
20240213,104400,11785619000,201500,201000,201500,201000,56
|
|
20240213,104300,11774350000,201000,201000,201500,201000,89
|
|
20240213,104200,11756443500,201000,201000,201500,201000,54
|
|
20240213,104100,11745587000,201000,201000,201500,201000,1927
|
|
20240213,104000,11358256000,201500,201000,201500,201000,139
|
|
20240213,103900,11330306500,201000,201000,201500,201000,155
|
|
20240213,103800,11299135500,201000,201500,201500,201000,85
|
|
20240213,103700,11282023000,201500,201500,201500,201000,349
|
|
20240213,103600,11211703000,201500,201500,202000,201000,55
|
|
20240213,103500,11200619000,201500,201500,201500,201000,726
|
|
20240213,103400,11054340000,201500,201500,201500,201000,218
|
|
20240213,103300,11010451000,201000,201000,201500,201000,219
|
|
20240213,103200,10966410000,201000,201500,201500,201000,292
|
|
20240213,103100,10907686500,201000,201500,201500,201000,63
|
|
20240213,103000,10894996000,201000,200500,201000,200500,229
|
|
20240213,102900,10849010000,200500,201000,201000,200500,572
|
|
20240213,102800,10734069000,200500,200500,201000,200500,109
|
|
20240213,102700,10712196500,200500,201000,201000,200500,1441
|
|
20240213,102600,10423234000,200500,201000,201000,200500,205
|
|
20240213,102500,10382054500,201000,201000,201000,200500,203
|
|
20240213,102400,10341272000,201000,200500,201000,200500,444
|
|
20240213,102300,10252059000,200500,200500,201000,200500,109
|
|
20240213,102200,10230186500,200500,201000,201000,200500,250
|
|
20240213,102100,10179982000,201000,201500,201500,200500,2413
|
|
20240213,102000,9695015500,201500,201500,201500,201000,165
|
|
20240213,101900,9661833000,201000,201000,201500,201000,332
|
|
20240213,101800,9595085500,201500,201000,201500,201000,489
|
|
20240213,101700,9496793000,201000,201000,201500,201000,166
|
|
20240213,101600,9463387500,201000,201500,201500,201000,236
|
|
20240213,101500,9415867500,201500,202000,202000,201000,2211
|
|
20240213,101400,8970344500,202000,202500,202500,201500,344
|
|
20240213,101300,8900861500,202500,202000,202500,202000,310
|
|
20240213,101200,8838234000,202500,202500,202500,202000,187
|
|
20240213,101100,8800443500,202000,202000,202500,202000,38
|
|
20240213,101000,8792752500,202500,202000,202500,201500,866
|
|
20240213,100900,8617857000,202000,202000,202000,201500,195
|
|
20240213,100800,8578529000,201500,202000,202000,201500,817
|
|
20240213,100700,8413868500,201500,202000,202000,201500,342
|
|
20240213,100600,8344847000,202000,201500,202000,201500,294
|
|
20240213,100500,8285484000,202000,202000,202000,201500,884
|
|
20240213,100400,8107341500,202000,202500,202500,202000,607
|
|
20240213,100300,7984722000,202500,202500,202500,202000,553
|
|
20240213,100200,7873007500,202500,202500,202500,202000,46
|
|
20240213,100100,7863706500,202500,202000,202500,202000,616
|
|
20240213,100000,7739221500,201500,201500,202000,201500,120
|
|
20240213,095900,7714993000,202000,202000,202500,201500,239
|
|
20240213,095800,7666724000,202000,202000,202500,201500,233
|
|
20240213,095700,7619699000,201500,202500,202500,201500,892
|
|
20240213,095600,7439517500,202500,202500,202500,202000,208
|
|
20240213,095500,7397420500,202000,202500,202500,202000,765
|
|
20240213,095400,7242522500,203000,202500,203000,202500,54
|
|
20240213,095300,7231575500,202500,202500,203000,202500,304
|
|
20240213,095200,7169906500,203000,203000,203500,203000,1008
|
|
20240213,095100,6965252500,203500,203500,204000,203000,1505
|
|
20240213,095000,6659008000,203500,203500,203500,203000,560
|
|
20240213,094900,6545061500,203000,203000,203500,202500,1262
|
|
20240213,094800,6288832000,203000,202500,203000,202500,832
|
|
20240213,094700,6119947500,203000,203000,203000,202500,313
|
|
20240213,094600,6056437500,203000,202500,203000,202500,506
|
|
20240213,094500,5953859000,202500,202500,203000,202000,371
|
|
20240213,094400,5878729000,202500,202500,203000,202000,1642
|
|
20240213,094300,5546190000,202500,202000,202500,201500,418
|
|
20240213,094200,5461761500,202000,202000,202000,201500,503
|
|
20240213,094100,5360162500,202000,201500,202000,201500,165
|
|
20240213,094000,5326844000,201500,201500,202000,201500,351
|
|
20240213,093900,5256117000,201500,201500,201500,201000,174
|
|
20240213,093800,5221090500,201500,201500,201500,201000,245
|
|
20240213,093700,5171818000,201500,201000,201500,201000,582
|
|
20240213,093600,5054556000,201000,201500,201500,201000,105
|
|
20240213,093500,5033413000,201500,201500,202000,201000,300
|
|
20240213,093400,4972950500,201500,201500,202000,201000,626
|
|
20240213,093300,4846814000,202000,201500,202000,201500,208
|
|
20240213,093200,4804850000,202000,202000,202000,201500,114
|
|
20240213,093100,4781868000,201500,201000,202000,201000,621
|
|
20240213,093000,4656732500,201000,201000,201500,201000,112
|
|
20240213,092900,4634192000,201000,201500,201500,201000,133
|
|
20240213,092800,4607437000,201000,201000,201500,201000,100
|
|
20240213,092700,4587319000,201500,201000,201500,201000,240
|
|
20240213,092600,4539070500,201000,201500,201500,201000,203
|
|
20240213,092500,4498235000,201500,201000,201500,201000,490
|
|
20240213,092400,4399643500,201000,201500,201500,201000,860
|
|
20240213,092300,4226494000,202000,201500,202000,201500,373
|
|
20240213,092200,4151331000,201500,201500,202000,201000,799
|
|
20240213,092100,3990333500,201500,202000,202000,201500,98
|
|
20240213,092000,3970582500,201500,201500,202000,201500,738
|
|
20240213,091900,3821598000,201500,202000,202000,201500,425
|
|
20240213,091800,3735784500,202000,202000,202500,202000,322
|
|
20240213,091700,3670735000,202500,202500,202500,202000,475
|
|
20240213,091600,3574589500,202500,202500,203000,202500,339
|
|
20240213,091500,3505894500,203000,202500,203000,202500,232
|
|
20240213,091400,3458834500,203000,203500,203500,202500,566
|
|
20240213,091300,3343945500,203000,204000,204000,203000,589
|
|
20240213,091200,3224071500,204000,203500,204000,203000,2339
|
|
20240213,091100,2748011000,203000,203500,203500,202500,1306
|
|
20240213,091000,2482805500,203500,203000,203500,202500,1192
|
|
20240213,090900,2240972000,202500,203000,203000,202500,365
|
|
20240213,090800,2166985000,203000,202000,203000,202000,1550
|
|
20240213,090700,1853059500,202000,201500,202500,201500,975
|
|
20240213,090600,1656103000,202000,201500,202000,201500,147
|
|
20240213,090500,1626445000,201500,202500,202500,201500,454
|
|
20240213,090400,1534718000,202000,202000,202500,201500,1220
|
|
20240213,090300,1288304000,202000,202000,202500,201500,1259
|
|
20240213,090200,1033941500,202000,201000,202000,200500,1199
|
|
20240213,090100,792222000,201000,202000,202000,200500,1267
|
|
20240213,090000,537530000,202500,203000,203500,201500,2615
|