736 lines
42 KiB
CSV
736 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,211300,86609615500,218500,218500,218500,218500,6168
|
|
20240214,211200,86609615500,218500,218500,218500,218500,0
|
|
20240214,211100,86609615500,218500,218500,218500,218500,0
|
|
20240214,211000,86609615500,218500,218500,218500,218500,0
|
|
20240214,210900,86609615500,218500,218500,218500,218500,0
|
|
20240214,210800,86609615500,218500,218500,218500,218500,0
|
|
20240214,210700,86609615500,218500,218500,218500,218500,0
|
|
20240214,210600,86609615500,218500,218500,218500,218500,0
|
|
20240214,210500,86609615500,218500,218500,218500,218500,0
|
|
20240214,210400,86609615500,218500,218500,218500,218500,0
|
|
20240214,210300,86609615500,218500,218500,218500,218500,0
|
|
20240214,210200,86609615500,218500,218500,218500,218500,0
|
|
20240214,210100,86609615500,218500,218500,218500,218500,0
|
|
20240214,210000,86609615500,218500,218500,218500,218500,0
|
|
20240214,205900,86609615500,218500,218500,218500,218500,0
|
|
20240214,205800,86609615500,218500,218500,218500,218500,0
|
|
20240214,205700,86609615500,218500,218500,218500,218500,0
|
|
20240214,205600,86609615500,218500,218500,218500,218500,0
|
|
20240214,205500,86609615500,218500,218500,218500,218500,0
|
|
20240214,205400,86609615500,218500,218500,218500,218500,0
|
|
20240214,205300,86609615500,218500,218500,218500,218500,0
|
|
20240214,205200,86609615500,218500,218500,218500,218500,0
|
|
20240214,205100,86609615500,218500,218500,218500,218500,0
|
|
20240214,205000,86609615500,218500,218500,218500,218500,0
|
|
20240214,204900,86609615500,218500,218500,218500,218500,0
|
|
20240214,204800,86609615500,218500,218500,218500,218500,0
|
|
20240214,204700,86609615500,218500,218500,218500,218500,0
|
|
20240214,204600,86609615500,218500,218500,218500,218500,0
|
|
20240214,204500,86609615500,218500,218500,218500,218500,0
|
|
20240214,204400,86609615500,218500,218500,218500,218500,0
|
|
20240214,204300,86609615500,218500,218500,218500,218500,6168
|
|
20240214,204200,86609615500,218500,218500,218500,218500,0
|
|
20240214,204100,86609615500,218500,218500,218500,218500,0
|
|
20240214,204000,86609615500,218500,218500,218500,218500,0
|
|
20240214,203900,86609615500,218500,218500,218500,218500,0
|
|
20240214,203800,86609615500,218500,218500,218500,218500,0
|
|
20240214,203700,86609615500,218500,218500,218500,218500,0
|
|
20240214,203600,86609615500,218500,218500,218500,218500,0
|
|
20240214,203500,86609615500,218500,218500,218500,218500,0
|
|
20240214,203400,86609615500,218500,218500,218500,218500,0
|
|
20240214,203300,86609615500,218500,218500,218500,218500,0
|
|
20240214,203200,86609615500,218500,218500,218500,218500,0
|
|
20240214,203100,86609615500,218500,218500,218500,218500,0
|
|
20240214,203000,86609615500,218500,218500,218500,218500,0
|
|
20240214,202900,86609615500,218500,218500,218500,218500,0
|
|
20240214,202800,86609615500,218500,218500,218500,218500,0
|
|
20240214,202700,86609615500,218500,218500,218500,218500,0
|
|
20240214,202600,86609615500,218500,218500,218500,218500,0
|
|
20240214,202500,86609615500,218500,218500,218500,218500,0
|
|
20240214,202400,86609615500,218500,218500,218500,218500,0
|
|
20240214,202300,86609615500,218500,218500,218500,218500,0
|
|
20240214,202200,86609615500,218500,218500,218500,218500,0
|
|
20240214,202100,86609615500,218500,218500,218500,218500,0
|
|
20240214,202000,86609615500,218500,218500,218500,218500,0
|
|
20240214,201900,86609615500,218500,218500,218500,218500,0
|
|
20240214,201800,86609615500,218500,218500,218500,218500,0
|
|
20240214,201700,86609615500,218500,218500,218500,218500,0
|
|
20240214,201600,86609615500,218500,218500,218500,218500,0
|
|
20240214,201500,86609615500,218500,218500,218500,218500,0
|
|
20240214,201400,86609615500,218500,218500,218500,218500,0
|
|
20240214,201300,86609615500,218500,218500,218500,218500,6168
|
|
20240214,201200,86609615500,218500,218500,218500,218500,0
|
|
20240214,201100,86609615500,218500,218500,218500,218500,0
|
|
20240214,201000,86609615500,218500,218500,218500,218500,0
|
|
20240214,200900,86609615500,218500,218500,218500,218500,0
|
|
20240214,200800,86609615500,218500,218500,218500,218500,0
|
|
20240214,200700,86609615500,218500,218500,218500,218500,0
|
|
20240214,200600,86609615500,218500,218500,218500,218500,0
|
|
20240214,200500,86609615500,218500,218500,218500,218500,0
|
|
20240214,200400,86609615500,218500,218500,218500,218500,0
|
|
20240214,200300,86609615500,218500,218500,218500,218500,0
|
|
20240214,200200,86609615500,218500,218500,218500,218500,0
|
|
20240214,200100,86609615500,218500,218500,218500,218500,0
|
|
20240214,200000,86609615500,218500,218500,218500,218500,0
|
|
20240214,195900,86609615500,218500,218500,218500,218500,0
|
|
20240214,195800,86609615500,218500,218500,218500,218500,0
|
|
20240214,195700,86609615500,218500,218500,218500,218500,0
|
|
20240214,195600,86609615500,218500,218500,218500,218500,0
|
|
20240214,195500,86609615500,218500,218500,218500,218500,0
|
|
20240214,195400,86609615500,218500,218500,218500,218500,0
|
|
20240214,195300,86609615500,218500,218500,218500,218500,0
|
|
20240214,195200,86609615500,218500,218500,218500,218500,0
|
|
20240214,195100,86609615500,218500,218500,218500,218500,0
|
|
20240214,195000,86609615500,218500,218500,218500,218500,0
|
|
20240214,194900,86609615500,218500,218500,218500,218500,0
|
|
20240214,194800,86609615500,218500,218500,218500,218500,0
|
|
20240214,194700,86609615500,218500,218500,218500,218500,0
|
|
20240214,194600,86609615500,218500,218500,218500,218500,0
|
|
20240214,194500,86609615500,218500,218500,218500,218500,0
|
|
20240214,194400,86609615500,218500,218500,218500,218500,0
|
|
20240214,194300,86609615500,218500,218500,218500,218500,6168
|
|
20240214,194200,86609615500,218500,218500,218500,218500,0
|
|
20240214,194100,86609615500,218500,218500,218500,218500,0
|
|
20240214,194000,86609615500,218500,218500,218500,218500,0
|
|
20240214,193900,86609615500,218500,218500,218500,218500,0
|
|
20240214,193800,86609615500,218500,218500,218500,218500,0
|
|
20240214,193700,86609615500,218500,218500,218500,218500,0
|
|
20240214,193600,86609615500,218500,218500,218500,218500,0
|
|
20240214,193500,86609615500,218500,218500,218500,218500,0
|
|
20240214,193400,86609615500,218500,218500,218500,218500,0
|
|
20240214,193300,86609615500,218500,218500,218500,218500,0
|
|
20240214,193200,86609615500,218500,218500,218500,218500,0
|
|
20240214,193100,86609615500,218500,218500,218500,218500,0
|
|
20240214,193000,86609615500,218500,218500,218500,218500,0
|
|
20240214,192900,86609615500,218500,218500,218500,218500,0
|
|
20240214,192800,86609615500,218500,218500,218500,218500,0
|
|
20240214,192700,86609615500,218500,218500,218500,218500,0
|
|
20240214,192600,86609615500,218500,218500,218500,218500,0
|
|
20240214,192500,86609615500,218500,218500,218500,218500,0
|
|
20240214,192400,86609615500,218500,218500,218500,218500,0
|
|
20240214,192300,86609615500,218500,218500,218500,218500,0
|
|
20240214,192200,86609615500,218500,218500,218500,218500,0
|
|
20240214,192100,86609615500,218500,218500,218500,218500,0
|
|
20240214,192000,86609615500,218500,218500,218500,218500,0
|
|
20240214,191900,86609615500,218500,218500,218500,218500,0
|
|
20240214,191800,86609615500,218500,218500,218500,218500,0
|
|
20240214,191700,86609615500,218500,218500,218500,218500,0
|
|
20240214,191600,86609615500,218500,218500,218500,218500,0
|
|
20240214,191500,86609615500,218500,218500,218500,218500,0
|
|
20240214,191400,86609615500,218500,218500,218500,218500,0
|
|
20240214,191300,86609615500,218500,218500,218500,218500,6168
|
|
20240214,191200,86609615500,218500,218500,218500,218500,0
|
|
20240214,191100,86609615500,218500,218500,218500,218500,0
|
|
20240214,191000,86609615500,218500,218500,218500,218500,0
|
|
20240214,190900,86609615500,218500,218500,218500,218500,0
|
|
20240214,190800,86609615500,218500,218500,218500,218500,0
|
|
20240214,190700,86609615500,218500,218500,218500,218500,0
|
|
20240214,190600,86609615500,218500,218500,218500,218500,0
|
|
20240214,190500,86609615500,218500,218500,218500,218500,0
|
|
20240214,190400,86609615500,218500,218500,218500,218500,0
|
|
20240214,190300,86609615500,218500,218500,218500,218500,0
|
|
20240214,190200,86609615500,218500,218500,218500,218500,0
|
|
20240214,190100,86609615500,218500,218500,218500,218500,0
|
|
20240214,190000,86609615500,218500,218500,218500,218500,0
|
|
20240214,185900,86609615500,218500,218500,218500,218500,0
|
|
20240214,185800,86609615500,218500,218500,218500,218500,0
|
|
20240214,185700,86609615500,218500,218500,218500,218500,0
|
|
20240214,185600,86609615500,218500,218500,218500,218500,0
|
|
20240214,185500,86609615500,218500,218500,218500,218500,0
|
|
20240214,185400,86609615500,218500,218500,218500,218500,0
|
|
20240214,185300,86609615500,218500,218500,218500,218500,0
|
|
20240214,185200,86609615500,218500,218500,218500,218500,0
|
|
20240214,185100,86609615500,218500,218500,218500,218500,0
|
|
20240214,185000,86609615500,218500,218500,218500,218500,0
|
|
20240214,184900,86609615500,218500,218500,218500,218500,0
|
|
20240214,184800,86609615500,218500,218500,218500,218500,0
|
|
20240214,184700,86609615500,218500,218500,218500,218500,0
|
|
20240214,184600,86609615500,218500,218500,218500,218500,0
|
|
20240214,184500,86609615500,218500,218500,218500,218500,0
|
|
20240214,184400,86609615500,218500,218500,218500,218500,0
|
|
20240214,184300,86609615500,218500,218500,218500,218500,6168
|
|
20240214,184200,86609615500,218500,218500,218500,218500,0
|
|
20240214,184100,86609615500,218500,218500,218500,218500,0
|
|
20240214,184000,86609615500,218500,218500,218500,218500,0
|
|
20240214,183900,86609615500,218500,218500,218500,218500,0
|
|
20240214,183800,86609615500,218500,218500,218500,218500,0
|
|
20240214,183700,86609615500,218500,218500,218500,218500,0
|
|
20240214,183600,86609615500,218500,218500,218500,218500,0
|
|
20240214,183500,86609615500,218500,218500,218500,218500,0
|
|
20240214,183400,86609615500,218500,218500,218500,218500,0
|
|
20240214,183300,86609615500,218500,218500,218500,218500,0
|
|
20240214,183200,86609615500,218500,218500,218500,218500,0
|
|
20240214,183100,86609615500,218500,218500,218500,218500,0
|
|
20240214,183000,86609615500,218500,218500,218500,218500,0
|
|
20240214,182900,86609615500,218500,218500,218500,218500,0
|
|
20240214,182800,86609615500,218500,218500,218500,218500,0
|
|
20240214,182700,86609615500,218500,218500,218500,218500,0
|
|
20240214,182600,86609615500,218500,218500,218500,218500,0
|
|
20240214,182500,86609615500,218500,218500,218500,218500,0
|
|
20240214,182400,86609615500,218500,218500,218500,218500,0
|
|
20240214,182300,86609615500,218500,218500,218500,218500,0
|
|
20240214,182200,86609615500,218500,218500,218500,218500,0
|
|
20240214,182100,86609615500,218500,218500,218500,218500,0
|
|
20240214,182000,86609615500,218500,218500,218500,218500,0
|
|
20240214,181900,86609615500,218500,218500,218500,218500,0
|
|
20240214,181800,86609615500,218500,218500,218500,218500,0
|
|
20240214,181700,86609615500,218500,218500,218500,218500,0
|
|
20240214,181600,86609615500,218500,218500,218500,218500,0
|
|
20240214,181500,86609615500,218500,218500,218500,218500,0
|
|
20240214,181400,86609615500,218500,218500,218500,218500,0
|
|
20240214,181300,86609615500,218500,218500,218500,218500,6168
|
|
20240214,181200,86609615500,218500,218500,218500,218500,0
|
|
20240214,181100,86609615500,218500,218500,218500,218500,0
|
|
20240214,181000,86609615500,218500,218500,218500,218500,0
|
|
20240214,180900,86609615500,218500,218500,218500,218500,0
|
|
20240214,180800,86609615500,218500,218500,218500,218500,0
|
|
20240214,180700,86609615500,218500,218500,218500,218500,0
|
|
20240214,180600,86609615500,218500,218500,218500,218500,0
|
|
20240214,180500,86609615500,218500,218500,218500,218500,0
|
|
20240214,180400,86609615500,218500,218500,218500,218500,0
|
|
20240214,180300,86609615500,218500,218500,218500,218500,0
|
|
20240214,180200,86609615500,218500,218500,218500,218500,0
|
|
20240214,180100,86609615500,218500,218500,218500,218500,0
|
|
20240214,180000,86609615500,218500,218500,218500,218500,0
|
|
20240214,175900,86609615500,218500,218500,218500,218500,0
|
|
20240214,175800,86609615500,218500,218500,218500,218500,0
|
|
20240214,175700,86609615500,218500,218500,218500,218500,0
|
|
20240214,175600,86609615500,218500,218500,218500,218500,0
|
|
20240214,175500,86609615500,218500,218500,218500,218500,0
|
|
20240214,175400,86609615500,218500,218500,218500,218500,0
|
|
20240214,175300,86609615500,218500,218500,218500,218500,0
|
|
20240214,175200,86609615500,218500,218500,218500,218500,0
|
|
20240214,175100,86609615500,218500,218500,218500,218500,0
|
|
20240214,175000,86609615500,218500,218500,218500,218500,0
|
|
20240214,174900,86609615500,218500,218500,218500,218500,0
|
|
20240214,174800,86609615500,218500,218500,218500,218500,0
|
|
20240214,174700,86609615500,218500,218500,218500,218500,0
|
|
20240214,174600,86609615500,218500,218500,218500,218500,0
|
|
20240214,174500,86609615500,218500,218500,218500,218500,0
|
|
20240214,174400,86609615500,218500,218500,218500,218500,0
|
|
20240214,174300,86609615500,218500,218500,218500,218500,6168
|
|
20240214,174200,86609615500,218500,218500,218500,218500,0
|
|
20240214,174100,86609615500,218500,218500,218500,218500,0
|
|
20240214,174000,86609615500,218500,218500,218500,218500,0
|
|
20240214,173900,86609615500,218500,218500,218500,218500,0
|
|
20240214,173800,86609615500,218500,218500,218500,218500,0
|
|
20240214,173700,86609615500,218500,218500,218500,218500,0
|
|
20240214,173600,86609615500,218500,218500,218500,218500,0
|
|
20240214,173500,86609615500,218500,218500,218500,218500,0
|
|
20240214,173400,86609615500,218500,218500,218500,218500,0
|
|
20240214,173300,86609615500,218500,218500,218500,218500,0
|
|
20240214,173200,86609615500,218500,218500,218500,218500,0
|
|
20240214,173100,86609615500,218500,218500,218500,218500,0
|
|
20240214,173000,86609615500,218500,218500,218500,218500,0
|
|
20240214,172900,86609615500,218500,218500,218500,218500,0
|
|
20240214,172800,86609615500,218500,218500,218500,218500,0
|
|
20240214,172700,86609615500,218500,218500,218500,218500,0
|
|
20240214,172600,86609615500,218500,218500,218500,218500,0
|
|
20240214,172500,86609615500,218500,218500,218500,218500,0
|
|
20240214,172400,86609615500,218500,218500,218500,218500,0
|
|
20240214,172300,86609615500,218500,218500,218500,218500,0
|
|
20240214,172200,86609615500,218500,218500,218500,218500,0
|
|
20240214,172100,86609615500,218500,218500,218500,218500,0
|
|
20240214,172000,86609615500,218500,218500,218500,218500,0
|
|
20240214,171900,86609615500,218500,218500,218500,218500,0
|
|
20240214,171800,86609615500,218500,218500,218500,218500,0
|
|
20240214,171700,86609615500,218500,218500,218500,218500,0
|
|
20240214,171600,86609615500,218500,218500,218500,218500,0
|
|
20240214,171500,86609615500,218500,218500,218500,218500,0
|
|
20240214,171400,86609615500,218500,218500,218500,218500,0
|
|
20240214,171300,86609615500,218500,218500,218500,218500,6168
|
|
20240214,171200,86609615500,218500,218500,218500,218500,0
|
|
20240214,171100,86609615500,218500,218500,218500,218500,0
|
|
20240214,171000,86609615500,218500,218500,218500,218500,0
|
|
20240214,170900,86609615500,218500,218500,218500,218500,0
|
|
20240214,170800,86609615500,218500,218500,218500,218500,0
|
|
20240214,170700,86609615500,218500,218500,218500,218500,0
|
|
20240214,170600,86609615500,218500,218500,218500,218500,0
|
|
20240214,170500,86609615500,218500,218500,218500,218500,0
|
|
20240214,170400,86609615500,218500,218500,218500,218500,0
|
|
20240214,170300,86609615500,218500,218500,218500,218500,0
|
|
20240214,170200,86609615500,218500,218500,218500,218500,0
|
|
20240214,170100,86609615500,218500,218500,218500,218500,0
|
|
20240214,170000,86609615500,218500,218500,218500,218500,0
|
|
20240214,165900,86609615500,218500,218500,218500,218500,0
|
|
20240214,165800,86609615500,218500,218500,218500,218500,0
|
|
20240214,165700,86609615500,218500,218500,218500,218500,0
|
|
20240214,165600,86609615500,218500,218500,218500,218500,0
|
|
20240214,165500,86609615500,218500,218500,218500,218500,0
|
|
20240214,165400,86609615500,218500,218500,218500,218500,0
|
|
20240214,165300,86609615500,218500,218500,218500,218500,0
|
|
20240214,165200,86609615500,218500,218500,218500,218500,0
|
|
20240214,165100,86609615500,218500,218500,218500,218500,0
|
|
20240214,165000,86609615500,218500,218500,218500,218500,0
|
|
20240214,164900,86609615500,218500,218500,218500,218500,0
|
|
20240214,164800,86609615500,218500,218500,218500,218500,0
|
|
20240214,164700,86609615500,218500,218500,218500,218500,0
|
|
20240214,164600,86609615500,218500,218500,218500,218500,0
|
|
20240214,164500,86609615500,218500,218500,218500,218500,0
|
|
20240214,164400,86609615500,218500,218500,218500,218500,0
|
|
20240214,164300,86609615500,218500,218500,218500,218500,6168
|
|
20240214,164200,86609615500,218500,218500,218500,218500,0
|
|
20240214,164100,86609615500,218500,218500,218500,218500,0
|
|
20240214,164000,86609615500,218500,218500,218500,218500,0
|
|
20240214,163900,86609615500,218500,218500,218500,218500,0
|
|
20240214,163800,86609615500,218500,218500,218500,218500,0
|
|
20240214,163700,86609615500,218500,218500,218500,218500,0
|
|
20240214,163600,86609615500,218500,218500,218500,218500,0
|
|
20240214,163500,86609615500,218500,218500,218500,218500,0
|
|
20240214,163400,86609615500,218500,218500,218500,218500,0
|
|
20240214,163300,86609615500,218500,218500,218500,218500,0
|
|
20240214,163200,86609615500,218500,218500,218500,218500,0
|
|
20240214,163100,86609615500,218500,218500,218500,218500,0
|
|
20240214,163000,86609615500,218500,218500,218500,218500,0
|
|
20240214,162900,86609615500,218500,218500,218500,218500,0
|
|
20240214,162800,86609615500,218500,218500,218500,218500,0
|
|
20240214,162700,86609615500,218500,218500,218500,218500,0
|
|
20240214,162600,86609615500,218500,218500,218500,218500,0
|
|
20240214,162500,86609615500,218500,218500,218500,218500,0
|
|
20240214,162400,86609615500,218500,218500,218500,218500,0
|
|
20240214,162300,86609615500,218500,218500,218500,218500,0
|
|
20240214,162200,86609615500,218500,218500,218500,218500,0
|
|
20240214,162100,86609615500,218500,218500,218500,218500,0
|
|
20240214,162000,86609615500,218500,218500,218500,218500,0
|
|
20240214,161900,86609615500,218500,218500,218500,218500,0
|
|
20240214,161800,86609615500,218500,218500,218500,218500,0
|
|
20240214,161700,86609615500,218500,218500,218500,218500,0
|
|
20240214,161600,86609615500,218500,218500,218500,218500,0
|
|
20240214,161500,86609615500,218500,218500,218500,218500,0
|
|
20240214,161400,86609615500,218500,218500,218500,218500,0
|
|
20240214,161300,86609615500,218500,218500,218500,218500,6168
|
|
20240214,161200,86609615500,218500,218500,218500,218500,0
|
|
20240214,161100,86609615500,218500,218500,218500,218500,0
|
|
20240214,161000,86609615500,218500,218500,218500,218500,0
|
|
20240214,160900,86609615500,218500,218500,218500,218500,0
|
|
20240214,160800,86609615500,218500,218500,218500,218500,0
|
|
20240214,160700,86609615500,218500,218500,218500,218500,0
|
|
20240214,160600,86609615500,218500,218500,218500,218500,0
|
|
20240214,160500,86609615500,218500,218500,218500,218500,0
|
|
20240214,160400,86609615500,218500,218500,218500,218500,0
|
|
20240214,160300,86609615500,218500,218500,218500,218500,0
|
|
20240214,160200,86609615500,218500,218500,218500,218500,0
|
|
20240214,160100,86609615500,218500,218500,218500,218500,0
|
|
20240214,160000,86609615500,218500,218500,218500,218500,0
|
|
20240214,155900,86609615500,218500,218500,218500,218500,0
|
|
20240214,155800,86609615500,218500,218500,218500,218500,0
|
|
20240214,155700,86609615500,218500,218500,218500,218500,0
|
|
20240214,155600,86609615500,218500,218500,218500,218500,0
|
|
20240214,155500,86609615500,218500,218500,218500,218500,0
|
|
20240214,155400,86609615500,218500,218500,218500,218500,0
|
|
20240214,155300,86609615500,218500,218500,218500,218500,0
|
|
20240214,155200,86609615500,218500,218500,218500,218500,0
|
|
20240214,155100,86609615500,218500,218500,218500,218500,0
|
|
20240214,155000,86609615500,218500,218500,218500,218500,0
|
|
20240214,154900,86609615500,218500,218500,218500,218500,0
|
|
20240214,154800,86609615500,218500,218500,218500,218500,0
|
|
20240214,154700,86609615500,218500,218500,218500,218500,0
|
|
20240214,154600,86609615500,218500,218500,218500,218500,0
|
|
20240214,154500,86609615500,218500,218500,218500,218500,0
|
|
20240214,154400,86609615500,218500,218500,218500,218500,0
|
|
20240214,154300,86609615500,218500,218500,218500,218500,6168
|
|
20240214,154200,86609615500,218500,218500,218500,218500,0
|
|
20240214,154100,86609615500,218500,218500,218500,218500,0
|
|
20240214,154000,86609615500,218500,218500,218500,218500,0
|
|
20240214,153900,86609615500,218500,218500,218500,218500,0
|
|
20240214,153800,86609615500,218500,218500,218500,218500,0
|
|
20240214,153700,86609615500,218500,218500,218500,218500,0
|
|
20240214,153600,86609615500,218500,218500,218500,218500,0
|
|
20240214,153500,86609615500,218500,218500,218500,218500,0
|
|
20240214,153400,86609615500,218500,218500,218500,218500,0
|
|
20240214,153300,86609615500,218500,218500,218500,218500,0
|
|
20240214,153200,86609615500,218500,218500,218500,218500,0
|
|
20240214,153100,86609615500,218500,218500,218500,218500,0
|
|
20240214,153000,86609615500,218500,218500,218500,218500,6168
|
|
20240214,152900,85261907500,218000,218000,218000,218000,0
|
|
20240214,152800,85261907500,218000,218000,218000,218000,0
|
|
20240214,152700,85261907500,218000,218000,218000,218000,0
|
|
20240214,152600,85261907500,218000,218000,218000,218000,0
|
|
20240214,152500,85261907500,218000,218000,218000,218000,0
|
|
20240214,152400,85261907500,218000,218000,218000,218000,0
|
|
20240214,152300,85261907500,218000,218000,218000,218000,0
|
|
20240214,152200,85261907500,218000,218000,218000,218000,0
|
|
20240214,152100,85261907500,218000,218000,218000,218000,0
|
|
20240214,152000,85261907500,218000,218000,218000,218000,0
|
|
20240214,151900,85261907500,218000,219500,219500,218000,1571
|
|
20240214,151800,84918364000,219000,219500,219500,219000,746
|
|
20240214,151700,84754919500,219500,219000,219500,218500,3276
|
|
20240214,151600,84037300500,219000,219000,219000,218500,373
|
|
20240214,151500,83955702000,219000,219000,219000,218500,545
|
|
20240214,151400,83836529500,218500,219000,219000,218500,401
|
|
20240214,151300,83748754000,218500,219000,219000,218500,471
|
|
20240214,151200,83645746000,219000,218500,219000,218500,701
|
|
20240214,151100,83492467500,218500,219000,219000,218500,600
|
|
20240214,151000,83361244000,218000,218500,219000,218000,1017
|
|
20240214,150900,83139051000,218000,218500,218500,218000,516
|
|
20240214,150800,83026463000,218500,218000,218500,218000,630
|
|
20240214,150700,82888995000,218000,218500,218500,217500,1338
|
|
20240214,150600,82597220500,218500,218000,218500,218000,267
|
|
20240214,150500,82538906500,218500,218500,219000,218000,436
|
|
20240214,150400,82443613000,218500,218500,219000,218500,336
|
|
20240214,150300,82370118000,219000,218500,219000,218000,405
|
|
20240214,150200,82281522000,218500,219000,219000,218000,644
|
|
20240214,150100,82140728500,219000,219500,219500,218500,311
|
|
20240214,150000,82072599500,219000,219500,219500,218500,422
|
|
20240214,145900,81980134000,219000,219500,219500,218500,398
|
|
20240214,145800,81892852000,219000,219500,220000,219000,439
|
|
20240214,145700,81796418500,219500,219000,219500,219000,1048
|
|
20240214,145600,81566595000,219500,219500,219500,219000,708
|
|
20240214,145500,81411256000,219500,219000,219500,218500,997
|
|
20240214,145400,81193003000,218500,218500,219000,218500,881
|
|
20240214,145300,81000260000,219000,219000,219000,218500,2041
|
|
20240214,145200,80554105000,218500,219000,219500,218500,604
|
|
20240214,145100,80421809000,219500,219000,219500,218500,384
|
|
20240214,145000,80337675500,219500,219500,220000,218500,1274
|
|
20240214,144900,80058444000,219500,220000,220000,219000,648
|
|
20240214,144800,79916093500,220000,219500,220000,219500,298
|
|
20240214,144700,79850596000,220000,220000,220000,219500,424
|
|
20240214,144600,79757407000,219500,220000,220000,219000,715
|
|
20240214,144500,79600307000,220000,219500,220500,219000,948
|
|
20240214,144400,79392072500,219500,220500,220500,219500,776
|
|
20240214,144300,79221200500,220000,220000,220500,220000,446
|
|
20240214,144200,79122957000,220500,220500,220500,219500,744
|
|
20240214,144100,78959115500,220500,220500,221000,219500,433
|
|
20240214,144000,78863673000,220000,220500,221000,220000,665
|
|
20240214,143900,78717125500,220000,220000,220500,219500,1203
|
|
20240214,143800,78452400500,220500,220500,220500,220000,377
|
|
20240214,143700,78369283500,220500,221000,221000,220000,263
|
|
20240214,143600,78311311000,220500,220500,221000,220000,872
|
|
20240214,143500,78119311500,220500,220000,221000,220000,1936
|
|
20240214,143400,77692690000,220500,220000,220500,220000,472
|
|
20240214,143300,77588717000,220000,221000,221000,220000,1202
|
|
20240214,143200,77323759000,220500,221000,221000,220500,744
|
|
20240214,143100,77159609000,221000,221000,221500,220500,872
|
|
20240214,143000,76966927500,221500,221000,221500,221000,399
|
|
20240214,142900,76878584500,221500,221500,222000,221000,794
|
|
20240214,142800,76702769500,222000,222000,222000,221500,804
|
|
20240214,142700,76524506000,222000,222000,222000,221500,874
|
|
20240214,142600,76330603000,222000,221500,222000,221500,490
|
|
20240214,142500,76221856000,222000,221000,222000,220500,2146
|
|
20240214,142400,75747002500,221000,221000,221000,220500,626
|
|
20240214,142300,75608718500,220500,220500,221000,220500,324
|
|
20240214,142200,75537151500,220500,220000,221000,220000,626
|
|
20240214,142100,75398944500,220500,221000,221000,220000,1725
|
|
20240214,142000,75018812000,221000,220500,221000,220500,926
|
|
20240214,141900,74814452500,221000,221500,221500,220500,1396
|
|
20240214,141800,74505884500,221500,221500,221500,221000,756
|
|
20240214,141700,74338503000,221500,222000,222000,221000,766
|
|
20240214,141600,74168816000,222000,221500,222000,221500,695
|
|
20240214,141500,74014645500,221500,222000,222000,221500,645
|
|
20240214,141400,73871546500,222000,221500,222000,221000,932
|
|
20240214,141300,73665115000,221000,221500,221500,221000,429
|
|
20240214,141200,73570142000,221000,222000,222000,220500,1659
|
|
20240214,141100,73203040500,222000,221000,222000,220500,2748
|
|
20240214,141000,72594931500,220500,220500,221000,220500,753
|
|
20240214,140900,72428592000,220500,220000,221000,220000,1809
|
|
20240214,140800,72029463500,220000,220000,220500,220000,826
|
|
20240214,140700,71847606000,220500,220000,220500,219500,552
|
|
20240214,140600,71726097000,220000,220000,220500,219500,754
|
|
20240214,140500,71560243500,219500,220000,220500,219500,687
|
|
20240214,140400,71409222000,220000,220500,220500,220000,1181
|
|
20240214,140300,71149209500,220500,220000,220500,220000,785
|
|
20240214,140200,70976195000,220000,220500,220500,220000,476
|
|
20240214,140100,70871271500,220500,220000,220500,219500,1700
|
|
20240214,140000,70497180500,220000,219500,220000,219500,1067
|
|
20240214,135900,70262763500,219500,220000,220000,219500,691
|
|
20240214,135800,70110939000,220000,219000,220000,219000,958
|
|
20240214,135700,69900545500,219000,219500,220000,219000,3183
|
|
20240214,135600,69202187000,219500,220000,220500,219500,1649
|
|
20240214,135500,68839869000,220500,221500,221500,219500,3368
|
|
20240214,135400,68097497000,221000,221500,222000,221000,1873
|
|
20240214,135300,67682146500,221500,221500,222000,221500,959
|
|
20240214,135200,67469368000,221500,221000,222000,220500,5611
|
|
20240214,135100,66227967500,220500,221000,221000,220500,580
|
|
20240214,135000,66099898000,220500,221000,221000,220500,838
|
|
20240214,134900,65914865500,221000,221000,221500,220500,1385
|
|
20240214,134800,65609138000,221000,220000,221500,219500,3390
|
|
20240214,134700,64860900500,220000,221500,221500,220000,3782
|
|
20240214,134600,64026880500,221000,221000,221500,221000,662
|
|
20240214,134500,63880378000,221500,221500,222000,221000,1303
|
|
20240214,134400,63591609000,221500,221500,222500,221000,5216
|
|
20240214,134300,62435720500,221500,221500,221500,221000,1551
|
|
20240214,134200,62092646000,222000,221500,222000,221000,1189
|
|
20240214,134100,61829137500,222000,222000,222000,220500,1847
|
|
20240214,134000,61420255000,222000,222000,222500,221500,3104
|
|
20240214,133900,60730652000,222000,223000,223000,221500,7814
|
|
20240214,133800,58990152000,223000,223000,223000,223000,0
|
|
20240214,133700,58990152000,223000,223000,223000,223000,301
|
|
20240214,133600,58923029000,223000,221500,223000,221500,10218
|
|
20240214,133500,56651532500,222000,222000,222000,221500,4007
|
|
20240214,133400,55762156500,222000,220500,222000,220000,10698
|
|
20240214,133300,53395939000,220500,219500,220500,219000,11690
|
|
20240214,133200,50826391000,219500,218500,219500,218500,4751
|
|
20240214,133100,49785407500,219000,219000,219000,218500,2297
|
|
20240214,133000,49282663000,218500,219000,219000,218000,2915
|
|
20240214,132900,48645354500,219000,219000,219000,218500,1189
|
|
20240214,132800,48385267500,218500,218000,218500,218000,1948
|
|
20240214,132700,47959742500,218500,218000,218500,218000,885
|
|
20240214,132600,47766544000,218000,218000,218500,218000,373
|
|
20240214,132500,47685136000,218000,218500,218500,218000,811
|
|
20240214,132400,47508090000,218500,218500,218500,218000,1023
|
|
20240214,132300,47284672500,218500,218500,218500,217500,1539
|
|
20240214,132200,46948820500,218500,217500,218500,217500,1773
|
|
20240214,132100,46562224500,218000,218000,218500,217500,1272
|
|
20240214,132000,46284885000,218500,218000,218500,217500,2691
|
|
20240214,131900,45698001500,218000,217500,218000,217000,2373
|
|
20240214,131800,45181552000,217000,218000,218000,217000,1507
|
|
20240214,131700,44853481500,218000,217500,218000,217000,3801
|
|
20240214,131600,44026489500,217500,217000,217500,216500,2686
|
|
20240214,131500,43443499000,217000,217000,217000,216500,1170
|
|
20240214,131400,43189639500,216500,216000,217000,215500,9431
|
|
20240214,131300,41149269500,215500,216000,216000,215500,289
|
|
20240214,131200,41086855000,216000,215500,216000,215500,980
|
|
20240214,131100,40875265000,216000,215000,216000,214500,3275
|
|
20240214,131000,40169585500,215000,215000,215500,215000,2411
|
|
20240214,130900,39651123000,215500,215000,215500,215000,245
|
|
20240214,130800,39598358000,215500,215000,215500,215000,183
|
|
20240214,130700,39558948000,215500,215500,215500,215000,184
|
|
20240214,130600,39519319500,215500,215000,215500,215000,208
|
|
20240214,130500,39474522000,215500,215000,215500,215000,180
|
|
20240214,130400,39435753500,215500,215000,215500,215000,114
|
|
20240214,130300,39411209500,215500,215000,215500,215000,230
|
|
20240214,130200,39361683500,215000,215500,215500,215000,1419
|
|
20240214,130100,39056490000,215500,215000,215500,214500,2515
|
|
20240214,130000,38515813500,214500,214500,215000,214500,131
|
|
20240214,125900,38487681000,215000,214500,215000,214500,271
|
|
20240214,125800,38429525500,214500,214500,215000,214500,499
|
|
20240214,125700,38322429500,214500,214500,215000,214500,195
|
|
20240214,125600,38280564000,214500,214500,215000,214500,191
|
|
20240214,125500,38239574500,215000,214500,215000,214500,303
|
|
20240214,125400,38174516500,214500,215000,215000,214500,591
|
|
20240214,125300,38047713000,214500,215000,215000,214500,213
|
|
20240214,125200,38001923500,214500,215500,215500,214500,1200
|
|
20240214,125100,37743893500,215000,215000,215500,215000,125
|
|
20240214,125000,37716983000,215500,215000,215500,215000,214
|
|
20240214,124900,37670896500,215000,215500,215500,215000,261
|
|
20240214,124800,37614751000,215500,215500,215500,215000,353
|
|
20240214,124700,37538694000,215500,215500,216000,215500,673
|
|
20240214,124600,37393639000,215500,214500,216000,214500,10146
|
|
20240214,124500,35210179000,215000,214500,215000,214000,2205
|
|
20240214,124400,34737189500,214500,214000,214500,214000,184
|
|
20240214,124300,34697728500,214000,214500,214500,214000,194
|
|
20240214,124200,34656128000,214000,214500,214500,214000,214
|
|
20240214,124100,34610234000,214500,215000,215000,214500,761
|
|
20240214,124000,34446920000,214500,214500,215000,214000,5829
|
|
20240214,123900,33196274000,214000,213500,214500,213500,1692
|
|
20240214,123800,32834068500,213500,214000,214000,213500,2876
|
|
20240214,123700,32218610500,214000,214000,214000,213500,85
|
|
20240214,123600,32200428500,213500,213500,213500,213000,1971
|
|
20240214,123500,31779646500,213000,213500,213500,213000,122
|
|
20240214,123400,31753609500,213500,213500,213500,213000,185
|
|
20240214,123300,31714130000,213500,213000,213500,213000,241
|
|
20240214,123200,31662780000,213000,213000,213500,212500,1803
|
|
20240214,123100,31278867000,213000,213000,213000,212500,291
|
|
20240214,123000,31216926500,213000,213000,213000,212500,1177
|
|
20240214,122900,30966799500,212500,213000,213000,212500,249
|
|
20240214,122800,30913849500,213000,213000,213000,212500,190
|
|
20240214,122700,30873408000,213000,212500,213000,212500,53
|
|
20240214,122600,30862120500,213000,212000,213000,212000,951
|
|
20240214,122500,30660033500,212500,212000,212500,211500,794
|
|
20240214,122400,30491765000,212000,212000,212000,211500,374
|
|
20240214,122300,30412485500,212000,212000,212000,211500,334
|
|
20240214,122200,30341692000,212000,211500,212000,211500,126
|
|
20240214,122100,30315015000,212000,212500,212500,211500,107
|
|
20240214,122000,30292333500,212000,212000,212500,212000,361
|
|
20240214,121900,30215764000,212000,212000,212500,212000,263
|
|
20240214,121800,30159978500,212000,212500,212500,212000,228
|
|
20240214,121700,30111601000,212000,212000,212500,212000,247
|
|
20240214,121600,30059138500,212500,212000,212500,212000,113
|
|
20240214,121500,30035154000,212000,212000,212500,211500,494
|
|
20240214,121400,29930406000,212000,212000,212000,211500,304
|
|
20240214,121300,29865964000,212000,212000,212500,211500,115
|
|
20240214,121200,29841574000,212000,212000,212000,211500,204
|
|
20240214,121100,29798327000,212000,211500,212000,211500,518
|
|
20240214,121000,29688533000,212000,212000,212000,211500,158
|
|
20240214,120900,29655071000,212000,212000,212000,211500,290
|
|
20240214,120800,29593661500,212000,212000,212000,211500,102
|
|
20240214,120700,29572060000,212000,212000,212000,211500,202
|
|
20240214,120600,29529240000,212000,211500,212000,211500,468
|
|
20240214,120500,29430162000,211500,211500,212000,211500,164
|
|
20240214,120400,29395435000,211500,211500,212000,211500,109
|
|
20240214,120300,29372333000,212000,212000,212000,211500,113
|
|
20240214,120200,29348396000,212000,212000,212000,211500,119
|
|
20240214,120100,29323191000,212000,212500,212500,212000,299
|
|
20240214,120000,29259757500,212500,212000,212500,211500,146
|
|
20240214,115900,29228777000,212000,212000,212500,211500,616
|
|
20240214,115800,29098174000,212000,212000,212000,211500,406
|
|
20240214,115700,29012121000,212000,211500,212000,211500,437
|
|
20240214,115600,28919658500,212000,212000,212000,211500,232
|
|
20240214,115500,28870529000,212000,212000,212000,211500,178
|
|
20240214,115400,28832813000,212000,212000,212000,211500,132
|
|
20240214,115300,28804837500,212000,212500,212500,212000,358
|
|
20240214,115200,28728841000,212000,212000,212500,211500,246
|
|
20240214,115100,28676670000,212000,211500,212000,211500,209
|
|
20240214,115000,28632398500,211500,212000,212000,211500,1016
|
|
20240214,114900,28417009500,212500,212500,212500,212000,151
|
|
20240214,114800,28384944500,212000,212500,212500,212000,270
|
|
20240214,114700,28327678500,212500,212500,212500,212000,206
|
|
20240214,114600,28283912500,212000,213000,213000,212000,1205
|
|
20240214,114500,28027752000,213000,213000,213000,212500,750
|
|
20240214,114400,27868007000,212500,213000,213000,212500,1179
|
|
20240214,114300,27616946000,213000,213000,213000,212500,420
|
|
20240214,114200,27527530000,213000,213000,213000,212500,194
|
|
20240214,114100,27486209000,213000,213000,213000,212500,522
|
|
20240214,114000,27375027000,212500,213000,213500,212500,327
|
|
20240214,113900,27305378000,213000,213000,213000,212500,367
|
|
20240214,113800,27227311000,213000,212500,213000,212500,251
|
|
20240214,113700,27173867500,212500,213000,213000,212500,565
|
|
20240214,113600,27053600000,213000,213500,213500,212500,616
|
|
20240214,113500,26922348000,213000,214000,214000,213000,1962
|
|
20240214,113400,26503422500,213500,214000,214500,213500,3706
|
|
20240214,113300,25709830500,214000,213500,214000,213500,428
|
|
20240214,113200,25618320000,213500,213000,214000,212500,3085
|
|
20240214,113100,24959377500,213000,213500,213500,213000,2249
|
|
20240214,113000,24480239000,213500,213000,213500,213000,2487
|
|
20240214,112900,23949636000,213000,212000,213000,211500,5003
|
|
20240214,112800,22886256500,211500,211500,212000,211500,1781
|
|
20240214,112700,22508976000,211500,211500,211500,211000,162
|
|
20240214,112600,22474717500,211500,211500,212000,211500,2279
|
|
20240214,112500,21992629000,212000,212000,212000,211500,1175
|
|
20240214,112400,21743602000,212000,211500,212000,211500,1615
|
|
20240214,112300,21401532500,211500,211500,211500,211000,1273
|
|
20240214,112200,21132454000,211500,211500,211500,211000,1283
|
|
20240214,112100,20861152000,211500,211000,211500,210500,720
|
|
20240214,112000,20709214000,210500,211000,211000,210500,310
|
|
20240214,111900,20643812500,211000,211000,211000,210500,217
|
|
20240214,111800,20598033500,211000,211000,211000,210500,342
|
|
20240214,111700,20525951000,211000,211000,211000,210500,307
|
|
20240214,111600,20461182000,211000,210500,211000,210500,269
|
|
20240214,111500,20404449500,211000,210500,211000,210500,796
|
|
20240214,111400,20236495000,211000,211000,211000,210500,408
|
|
20240214,111300,20150429500,210500,211000,211000,210500,292
|
|
20240214,111200,20088822500,211000,211000,211000,210500,503
|
|
20240214,111100,19982714500,211000,211000,211000,210500,181
|
|
20240214,111000,19944538500,211000,211000,211000,210500,336
|
|
20240214,110900,19873675000,211000,211000,211000,210500,480
|
|
20240214,110800,19772478500,211000,211000,211000,210500,306
|
|
20240214,110700,19707976000,210500,211000,211000,210500,406
|
|
20240214,110600,19622318500,211000,211000,211000,210500,303
|
|
20240214,110500,19558444500,211000,211000,211000,210500,244
|
|
20240214,110400,19506980500,211000,211000,211000,210500,628
|
|
20240214,110300,19374480000,211000,211500,211500,210000,1553
|
|
20240214,110200,19046967500,211000,211500,212000,211000,1260
|
|
20240214,110100,18780513500,211500,212000,212000,211500,1390
|
|
20240214,110000,18485902000,212000,211000,212000,211000,3545
|
|
20240214,105900,17736827500,211000,210000,211000,209500,6700
|
|
20240214,105800,16328475500,209500,209500,210000,209500,1465
|
|
20240214,105700,16021229500,209500,210000,210000,209500,466
|
|
20240214,105600,15923446500,209500,209500,210000,209000,1961
|
|
20240214,105500,15512512500,209500,209000,210000,209000,4973
|
|
20240214,105400,14471267500,209000,209500,209500,209000,290
|
|
20240214,105300,14410528500,209500,209000,209500,209000,991
|
|
20240214,105200,14203215500,209000,209000,209500,208500,139
|
|
20240214,105100,14174155000,209000,209000,209500,208500,878
|
|
20240214,105000,13990657500,209000,209000,209000,208500,398
|
|
20240214,104900,13907478500,209000,208500,209000,208500,342
|
|
20240214,104800,13836050000,209000,209000,209000,208500,265
|
|
20240214,104700,13780687500,208500,208500,209000,208500,327
|
|
20240214,104600,13712393500,209000,209500,209500,209000,1937
|
|
20240214,104500,13307452000,209500,209500,210000,209000,3278
|
|
20240214,104400,12620641000,210000,210000,210000,209500,456
|
|
20240214,104300,12524987500,209500,209500,210000,209500,420
|
|
20240214,104200,12436849000,210000,210000,210000,209500,485
|
|
20240214,104100,12335094000,210000,209500,210000,209000,2632
|
|
20240214,104000,11783676000,209500,208500,209500,208500,1692
|
|
20240214,103900,11429894000,209000,209000,209000,208500,435
|
|
20240214,103800,11338998500,208500,209000,209000,208500,180
|
|
20240214,103700,11301396000,208500,209000,209000,208500,538
|
|
20240214,103600,11189011500,209000,209000,209000,208500,480
|
|
20240214,103500,11088694500,209000,209000,209000,208500,342
|
|
20240214,103400,11017226000,209000,208500,209000,208500,1020
|
|
20240214,103300,10804068000,209000,209500,209500,208500,2350
|
|
20240214,103200,10312884000,209500,209000,209500,209000,747
|
|
20240214,103100,10156579500,209500,209500,209500,209000,1406
|
|
20240214,103000,9862169000,209500,209000,209500,208500,2788
|
|
20240214,102900,9279253000,209000,208500,209000,208500,847
|
|
20240214,102800,9102361000,208500,208500,209000,208000,2152
|
|
20240214,102700,8653601500,208500,208500,208500,208000,793
|
|
20240214,102600,8488276000,208500,208000,208500,208000,588
|
|
20240214,102500,8365818500,208500,208000,208500,207500,1401
|
|
20240214,102400,8074390500,208000,207500,208000,207500,2020
|
|
20240214,102300,7655000000,207500,207500,207500,207000,321
|
|
20240214,102200,7588437500,207000,207500,207500,207000,115
|
|
20240214,102100,7564586000,207000,207000,207500,206500,425
|
|
20240214,102000,7476568500,207500,207000,207500,207000,130
|
|
20240214,101900,7449596000,207500,207000,207500,206500,1527
|
|
20240214,101800,7133530500,207000,206500,207000,206500,556
|
|
20240214,101700,7018637000,206500,206500,207000,206500,172
|
|
20240214,101600,6983061000,206500,206500,207000,206000,446
|
|
20240214,101500,6890954000,206000,207000,207000,206000,865
|
|
20240214,101400,6712318500,207000,207000,207500,206500,831
|
|
20240214,101300,6540273500,207500,207500,207500,207000,753
|
|
20240214,101200,6384287500,207000,206500,207500,206500,2190
|
|
20240214,101100,5931052500,206500,206500,206500,206000,24
|
|
20240214,101000,5926097000,206500,206000,206500,206000,57
|
|
20240214,100900,5914329000,206000,206500,206500,206000,1226
|
|
20240214,100800,5661168000,206500,206500,207000,206000,729
|
|
20240214,100700,5510639000,206500,206500,206500,206000,92
|
|
20240214,100600,5491641500,206500,206500,207000,206000,972
|
|
20240214,100500,5290919500,206500,206000,206500,206000,760
|
|
20240214,100400,5134161000,206000,206000,206000,205500,568
|
|
20240214,100300,5017159000,205500,205500,206000,205000,173
|
|
20240214,100200,4981610000,205500,205500,206000,205000,421
|
|
20240214,100100,4895081000,205500,205500,205500,205000,885
|
|
20240214,100000,4713229500,205500,205500,205500,205000,1041
|
|
20240214,095900,4499307000,205500,205500,205500,205000,262
|
|
20240214,095800,4445468000,205500,205000,205500,205000,59
|
|
20240214,095700,4433369500,205000,205000,205500,205000,126
|
|
20240214,095600,4407526500,205000,205500,205500,205000,294
|
|
20240214,095500,4347247000,205000,205000,205500,204500,212
|
|
20240214,095400,4303790500,204500,205000,205000,204500,122
|
|
20240214,095300,4278782500,205000,205000,205000,204500,298
|
|
20240214,095200,4217695000,205000,204500,205500,204500,909
|
|
20240214,095100,4031345500,204500,204000,204500,204000,789
|
|
20240214,095000,3870029000,204000,204500,204500,204000,35
|
|
20240214,094900,3862879500,204000,204000,204500,204000,88
|
|
20240214,094800,3844924000,204000,203500,204500,203500,2184
|
|
20240214,094700,3399819500,203500,203000,203500,203000,93
|
|
20240214,094600,3380938000,203000,203000,203500,203000,53
|
|
20240214,094500,3370157000,203000,203500,203500,203000,94
|
|
20240214,094400,3351055500,203000,203500,203500,203000,136
|
|
20240214,094300,3323414500,203500,203000,203500,203000,15
|
|
20240214,094200,3320363500,203500,203500,203500,203000,16
|
|
20240214,094100,3317111000,203000,203000,203500,203000,109
|
|
20240214,094000,3294979500,203500,203500,203500,203000,76
|
|
20240214,093900,3279537500,203500,203500,203500,203000,108
|
|
20240214,093800,3257561500,203500,203500,203500,203000,43
|
|
20240214,093700,3248816500,203500,203000,203500,203000,149
|
|
20240214,093600,3218561500,203500,203000,203500,203000,99
|
|
20240214,093500,3198451500,203500,203500,203500,203000,33
|
|
20240214,093400,3191746500,203500,203000,203500,203000,346
|
|
20240214,093300,3121485000,203500,203500,203500,203000,537
|
|
20240214,093200,3012277000,204000,203500,204000,203000,176
|
|
20240214,093100,2976460500,203500,203500,203500,203000,279
|
|
20240214,093000,2919776000,203000,203500,203500,203000,69
|
|
20240214,092900,2905756500,203500,203500,203500,203000,318
|
|
20240214,092800,2841052500,203500,203500,203500,203000,107
|
|
20240214,092700,2819323500,203000,203000,203500,203000,132
|
|
20240214,092600,2792504500,203500,203500,203500,203000,403
|
|
20240214,092500,2710679000,203500,203500,203500,203000,313
|
|
20240214,092400,2647023000,204000,203500,204000,203500,125
|
|
20240214,092300,2621581500,204000,203500,204000,203500,209
|
|
20240214,092200,2579044000,203500,204000,204000,203500,265
|
|
20240214,092100,2524998000,203500,204000,204000,203500,582
|
|
20240214,092000,2406551000,204000,203500,204000,203500,52
|
|
20240214,091900,2395957500,204000,203500,204000,203500,292
|
|
20240214,091800,2336516000,204000,203500,204000,203500,94
|
|
20240214,091700,2317380500,204000,203500,204000,203500,85
|
|
20240214,091600,2300065000,204000,203500,204000,203500,407
|
|
20240214,091500,2217232000,203500,203500,203500,203000,313
|
|
20240214,091400,2153647500,203500,203000,203500,203000,171
|
|
20240214,091300,2118875500,203000,203500,204000,203000,973
|
|
20240214,091200,1920882000,204000,203500,204000,203000,265
|
|
20240214,091100,1866940500,203500,203000,204000,203000,922
|
|
20240214,091000,1679197000,203000,203000,203500,203000,409
|
|
20240214,090900,1596151000,203000,203500,203500,203000,718
|
|
20240214,090800,1450372500,203500,202000,203500,202000,506
|
|
20240214,090700,1347668500,202000,203000,203000,202000,402
|
|
20240214,090600,1266287500,203000,203500,203500,202500,358
|
|
20240214,090500,1193592500,203500,202500,203500,202500,318
|
|
20240214,090400,1129054000,203000,202000,203000,201500,314
|
|
20240214,090300,1065533500,202000,202000,202500,201500,441
|
|
20240214,090200,976480500,201500,201500,202000,200500,678
|
|
20240214,090100,840148000,201500,202000,202000,200500,1868
|
|
20240214,090000,464479500,202000,203000,203000,202000,2222
|