716 lines
40 KiB
CSV
716 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,205300,5480301000,335000,335000,335000,335000,420
|
|
20240213,205200,5480301000,335000,335000,335000,335000,0
|
|
20240213,205100,5480301000,335000,335000,335000,335000,0
|
|
20240213,205000,5480301000,335000,335000,335000,335000,0
|
|
20240213,204900,5480301000,335000,335000,335000,335000,0
|
|
20240213,204800,5480301000,335000,335000,335000,335000,0
|
|
20240213,204700,5480301000,335000,335000,335000,335000,0
|
|
20240213,204600,5480301000,335000,335000,335000,335000,0
|
|
20240213,204500,5480301000,335000,335000,335000,335000,0
|
|
20240213,204400,5480301000,335000,335000,335000,335000,0
|
|
20240213,204300,5480301000,335000,335000,335000,335000,0
|
|
20240213,204200,5480301000,335000,335000,335000,335000,0
|
|
20240213,204100,5480301000,335000,335000,335000,335000,0
|
|
20240213,204000,5480301000,335000,335000,335000,335000,0
|
|
20240213,203900,5480301000,335000,335000,335000,335000,0
|
|
20240213,203800,5480301000,335000,335000,335000,335000,0
|
|
20240213,203700,5480301000,335000,335000,335000,335000,0
|
|
20240213,203600,5480301000,335000,335000,335000,335000,0
|
|
20240213,203500,5480301000,335000,335000,335000,335000,0
|
|
20240213,203400,5480301000,335000,335000,335000,335000,0
|
|
20240213,203300,5480301000,335000,335000,335000,335000,0
|
|
20240213,203200,5480301000,335000,335000,335000,335000,0
|
|
20240213,203100,5480301000,335000,335000,335000,335000,0
|
|
20240213,203000,5480301000,335000,335000,335000,335000,0
|
|
20240213,202900,5480301000,335000,335000,335000,335000,0
|
|
20240213,202800,5480301000,335000,335000,335000,335000,0
|
|
20240213,202700,5480301000,335000,335000,335000,335000,0
|
|
20240213,202600,5480301000,335000,335000,335000,335000,0
|
|
20240213,202500,5480301000,335000,335000,335000,335000,0
|
|
20240213,202400,5480301000,335000,335000,335000,335000,0
|
|
20240213,202300,5480301000,335000,335000,335000,335000,420
|
|
20240213,202200,5480301000,335000,335000,335000,335000,0
|
|
20240213,202100,5480301000,335000,335000,335000,335000,0
|
|
20240213,202000,5480301000,335000,335000,335000,335000,0
|
|
20240213,201900,5480301000,335000,335000,335000,335000,0
|
|
20240213,201800,5480301000,335000,335000,335000,335000,0
|
|
20240213,201700,5480301000,335000,335000,335000,335000,0
|
|
20240213,201600,5480301000,335000,335000,335000,335000,0
|
|
20240213,201500,5480301000,335000,335000,335000,335000,0
|
|
20240213,201400,5480301000,335000,335000,335000,335000,0
|
|
20240213,201300,5480301000,335000,335000,335000,335000,0
|
|
20240213,201200,5480301000,335000,335000,335000,335000,0
|
|
20240213,201100,5480301000,335000,335000,335000,335000,0
|
|
20240213,201000,5480301000,335000,335000,335000,335000,0
|
|
20240213,200900,5480301000,335000,335000,335000,335000,0
|
|
20240213,200800,5480301000,335000,335000,335000,335000,0
|
|
20240213,200700,5480301000,335000,335000,335000,335000,0
|
|
20240213,200600,5480301000,335000,335000,335000,335000,0
|
|
20240213,200500,5480301000,335000,335000,335000,335000,0
|
|
20240213,200400,5480301000,335000,335000,335000,335000,0
|
|
20240213,200300,5480301000,335000,335000,335000,335000,0
|
|
20240213,200200,5480301000,335000,335000,335000,335000,0
|
|
20240213,200100,5480301000,335000,335000,335000,335000,0
|
|
20240213,200000,5480301000,335000,335000,335000,335000,0
|
|
20240213,195900,5480301000,335000,335000,335000,335000,0
|
|
20240213,195800,5480301000,335000,335000,335000,335000,0
|
|
20240213,195700,5480301000,335000,335000,335000,335000,0
|
|
20240213,195600,5480301000,335000,335000,335000,335000,0
|
|
20240213,195500,5480301000,335000,335000,335000,335000,0
|
|
20240213,195400,5480301000,335000,335000,335000,335000,0
|
|
20240213,195300,5480301000,335000,335000,335000,335000,420
|
|
20240213,195200,5480301000,335000,335000,335000,335000,0
|
|
20240213,195100,5480301000,335000,335000,335000,335000,0
|
|
20240213,195000,5480301000,335000,335000,335000,335000,0
|
|
20240213,194900,5480301000,335000,335000,335000,335000,0
|
|
20240213,194800,5480301000,335000,335000,335000,335000,0
|
|
20240213,194700,5480301000,335000,335000,335000,335000,0
|
|
20240213,194600,5480301000,335000,335000,335000,335000,0
|
|
20240213,194500,5480301000,335000,335000,335000,335000,0
|
|
20240213,194400,5480301000,335000,335000,335000,335000,0
|
|
20240213,194300,5480301000,335000,335000,335000,335000,0
|
|
20240213,194200,5480301000,335000,335000,335000,335000,0
|
|
20240213,194100,5480301000,335000,335000,335000,335000,0
|
|
20240213,194000,5480301000,335000,335000,335000,335000,0
|
|
20240213,193900,5480301000,335000,335000,335000,335000,0
|
|
20240213,193800,5480301000,335000,335000,335000,335000,0
|
|
20240213,193700,5480301000,335000,335000,335000,335000,0
|
|
20240213,193600,5480301000,335000,335000,335000,335000,0
|
|
20240213,193500,5480301000,335000,335000,335000,335000,0
|
|
20240213,193400,5480301000,335000,335000,335000,335000,0
|
|
20240213,193300,5480301000,335000,335000,335000,335000,0
|
|
20240213,193200,5480301000,335000,335000,335000,335000,0
|
|
20240213,193100,5480301000,335000,335000,335000,335000,0
|
|
20240213,193000,5480301000,335000,335000,335000,335000,0
|
|
20240213,192900,5480301000,335000,335000,335000,335000,0
|
|
20240213,192800,5480301000,335000,335000,335000,335000,0
|
|
20240213,192700,5480301000,335000,335000,335000,335000,0
|
|
20240213,192600,5480301000,335000,335000,335000,335000,0
|
|
20240213,192500,5480301000,335000,335000,335000,335000,0
|
|
20240213,192400,5480301000,335000,335000,335000,335000,0
|
|
20240213,192300,5480301000,335000,335000,335000,335000,420
|
|
20240213,192200,5480301000,335000,335000,335000,335000,0
|
|
20240213,192100,5480301000,335000,335000,335000,335000,0
|
|
20240213,192000,5480301000,335000,335000,335000,335000,0
|
|
20240213,191900,5480301000,335000,335000,335000,335000,0
|
|
20240213,191800,5480301000,335000,335000,335000,335000,0
|
|
20240213,191700,5480301000,335000,335000,335000,335000,0
|
|
20240213,191600,5480301000,335000,335000,335000,335000,0
|
|
20240213,191500,5480301000,335000,335000,335000,335000,0
|
|
20240213,191400,5480301000,335000,335000,335000,335000,0
|
|
20240213,191300,5480301000,335000,335000,335000,335000,0
|
|
20240213,191200,5480301000,335000,335000,335000,335000,0
|
|
20240213,191100,5480301000,335000,335000,335000,335000,0
|
|
20240213,191000,5480301000,335000,335000,335000,335000,0
|
|
20240213,190900,5480301000,335000,335000,335000,335000,0
|
|
20240213,190800,5480301000,335000,335000,335000,335000,0
|
|
20240213,190700,5480301000,335000,335000,335000,335000,0
|
|
20240213,190600,5480301000,335000,335000,335000,335000,0
|
|
20240213,190500,5480301000,335000,335000,335000,335000,0
|
|
20240213,190400,5480301000,335000,335000,335000,335000,0
|
|
20240213,190300,5480301000,335000,335000,335000,335000,0
|
|
20240213,190200,5480301000,335000,335000,335000,335000,0
|
|
20240213,190100,5480301000,335000,335000,335000,335000,0
|
|
20240213,190000,5480301000,335000,335000,335000,335000,0
|
|
20240213,185900,5480301000,335000,335000,335000,335000,0
|
|
20240213,185800,5480301000,335000,335000,335000,335000,0
|
|
20240213,185700,5480301000,335000,335000,335000,335000,0
|
|
20240213,185600,5480301000,335000,335000,335000,335000,0
|
|
20240213,185500,5480301000,335000,335000,335000,335000,0
|
|
20240213,185400,5480301000,335000,335000,335000,335000,0
|
|
20240213,185300,5480301000,335000,335000,335000,335000,420
|
|
20240213,185200,5480301000,335000,335000,335000,335000,0
|
|
20240213,185100,5480301000,335000,335000,335000,335000,0
|
|
20240213,185000,5480301000,335000,335000,335000,335000,0
|
|
20240213,184900,5480301000,335000,335000,335000,335000,0
|
|
20240213,184800,5480301000,335000,335000,335000,335000,0
|
|
20240213,184700,5480301000,335000,335000,335000,335000,0
|
|
20240213,184600,5480301000,335000,335000,335000,335000,0
|
|
20240213,184500,5480301000,335000,335000,335000,335000,0
|
|
20240213,184400,5480301000,335000,335000,335000,335000,0
|
|
20240213,184300,5480301000,335000,335000,335000,335000,0
|
|
20240213,184200,5480301000,335000,335000,335000,335000,0
|
|
20240213,184100,5480301000,335000,335000,335000,335000,0
|
|
20240213,184000,5480301000,335000,335000,335000,335000,0
|
|
20240213,183900,5480301000,335000,335000,335000,335000,0
|
|
20240213,183800,5480301000,335000,335000,335000,335000,0
|
|
20240213,183700,5480301000,335000,335000,335000,335000,0
|
|
20240213,183600,5480301000,335000,335000,335000,335000,0
|
|
20240213,183500,5480301000,335000,335000,335000,335000,0
|
|
20240213,183400,5480301000,335000,335000,335000,335000,0
|
|
20240213,183300,5480301000,335000,335000,335000,335000,0
|
|
20240213,183200,5480301000,335000,335000,335000,335000,0
|
|
20240213,183100,5480301000,335000,335000,335000,335000,0
|
|
20240213,183000,5480301000,335000,335000,335000,335000,0
|
|
20240213,182900,5480301000,335000,335000,335000,335000,0
|
|
20240213,182800,5480301000,335000,335000,335000,335000,0
|
|
20240213,182700,5480301000,335000,335000,335000,335000,0
|
|
20240213,182600,5480301000,335000,335000,335000,335000,0
|
|
20240213,182500,5480301000,335000,335000,335000,335000,0
|
|
20240213,182400,5480301000,335000,335000,335000,335000,0
|
|
20240213,182300,5480301000,335000,335000,335000,335000,420
|
|
20240213,182200,5480301000,335000,335000,335000,335000,0
|
|
20240213,182100,5480301000,335000,335000,335000,335000,0
|
|
20240213,182000,5480301000,335000,335000,335000,335000,0
|
|
20240213,181900,5480301000,335000,335000,335000,335000,0
|
|
20240213,181800,5480301000,335000,335000,335000,335000,0
|
|
20240213,181700,5480301000,335000,335000,335000,335000,0
|
|
20240213,181600,5480301000,335000,335000,335000,335000,0
|
|
20240213,181500,5480301000,335000,335000,335000,335000,0
|
|
20240213,181400,5480301000,335000,335000,335000,335000,0
|
|
20240213,181300,5480301000,335000,335000,335000,335000,0
|
|
20240213,181200,5480301000,335000,335000,335000,335000,0
|
|
20240213,181100,5480301000,335000,335000,335000,335000,0
|
|
20240213,181000,5480301000,335000,335000,335000,335000,0
|
|
20240213,180900,5480301000,335000,335000,335000,335000,0
|
|
20240213,180800,5480301000,335000,335000,335000,335000,0
|
|
20240213,180700,5480301000,335000,335000,335000,335000,0
|
|
20240213,180600,5480301000,335000,335000,335000,335000,0
|
|
20240213,180500,5480301000,335000,335000,335000,335000,0
|
|
20240213,180400,5480301000,335000,335000,335000,335000,0
|
|
20240213,180300,5480301000,335000,335000,335000,335000,0
|
|
20240213,180200,5480301000,335000,335000,335000,335000,0
|
|
20240213,180100,5480301000,335000,335000,335000,335000,0
|
|
20240213,180000,5480301000,335000,335000,335000,335000,0
|
|
20240213,175900,5480301000,335000,335000,335000,335000,0
|
|
20240213,175800,5480301000,335000,335000,335000,335000,0
|
|
20240213,175700,5480301000,335000,335000,335000,335000,0
|
|
20240213,175600,5480301000,335000,335000,335000,335000,0
|
|
20240213,175500,5480301000,335000,335000,335000,335000,0
|
|
20240213,175400,5480301000,335000,335000,335000,335000,0
|
|
20240213,175300,5480301000,335000,335000,335000,335000,420
|
|
20240213,175200,5480301000,335000,335000,335000,335000,0
|
|
20240213,175100,5480301000,335000,335000,335000,335000,0
|
|
20240213,175000,5480301000,335000,335000,335000,335000,0
|
|
20240213,174900,5480301000,335000,335000,335000,335000,0
|
|
20240213,174800,5480301000,335000,335000,335000,335000,0
|
|
20240213,174700,5480301000,335000,335000,335000,335000,0
|
|
20240213,174600,5480301000,335000,335000,335000,335000,0
|
|
20240213,174500,5480301000,335000,335000,335000,335000,0
|
|
20240213,174400,5480301000,335000,335000,335000,335000,0
|
|
20240213,174300,5480301000,335000,335000,335000,335000,0
|
|
20240213,174200,5480301000,335000,335000,335000,335000,0
|
|
20240213,174100,5480301000,335000,335000,335000,335000,0
|
|
20240213,174000,5480301000,335000,335000,335000,335000,0
|
|
20240213,173900,5480301000,335000,335000,335000,335000,0
|
|
20240213,173800,5480301000,335000,335000,335000,335000,0
|
|
20240213,173700,5480301000,335000,335000,335000,335000,0
|
|
20240213,173600,5480301000,335000,335000,335000,335000,0
|
|
20240213,173500,5480301000,335000,335000,335000,335000,0
|
|
20240213,173400,5480301000,335000,335000,335000,335000,0
|
|
20240213,173300,5480301000,335000,335000,335000,335000,0
|
|
20240213,173200,5480301000,335000,335000,335000,335000,0
|
|
20240213,173100,5480301000,335000,335000,335000,335000,0
|
|
20240213,173000,5480301000,335000,335000,335000,335000,0
|
|
20240213,172900,5480301000,335000,335000,335000,335000,0
|
|
20240213,172800,5480301000,335000,335000,335000,335000,0
|
|
20240213,172700,5480301000,335000,335000,335000,335000,0
|
|
20240213,172600,5480301000,335000,335000,335000,335000,0
|
|
20240213,172500,5480301000,335000,335000,335000,335000,0
|
|
20240213,172400,5480301000,335000,335000,335000,335000,0
|
|
20240213,172300,5480301000,335000,335000,335000,335000,420
|
|
20240213,172200,5480301000,335000,335000,335000,335000,0
|
|
20240213,172100,5480301000,335000,335000,335000,335000,0
|
|
20240213,172000,5480301000,335000,335000,335000,335000,0
|
|
20240213,171900,5480301000,335000,335000,335000,335000,0
|
|
20240213,171800,5480301000,335000,335000,335000,335000,0
|
|
20240213,171700,5480301000,335000,335000,335000,335000,0
|
|
20240213,171600,5480301000,335000,335000,335000,335000,0
|
|
20240213,171500,5480301000,335000,335000,335000,335000,0
|
|
20240213,171400,5480301000,335000,335000,335000,335000,0
|
|
20240213,171300,5480301000,335000,335000,335000,335000,0
|
|
20240213,171200,5480301000,335000,335000,335000,335000,0
|
|
20240213,171100,5480301000,335000,335000,335000,335000,0
|
|
20240213,171000,5480301000,335000,335000,335000,335000,0
|
|
20240213,170900,5480301000,335000,335000,335000,335000,0
|
|
20240213,170800,5480301000,335000,335000,335000,335000,0
|
|
20240213,170700,5480301000,335000,335000,335000,335000,0
|
|
20240213,170600,5480301000,335000,335000,335000,335000,0
|
|
20240213,170500,5480301000,335000,335000,335000,335000,0
|
|
20240213,170400,5480301000,335000,335000,335000,335000,0
|
|
20240213,170300,5480301000,335000,335000,335000,335000,0
|
|
20240213,170200,5480301000,335000,335000,335000,335000,0
|
|
20240213,170100,5480301000,335000,335000,335000,335000,0
|
|
20240213,170000,5480301000,335000,335000,335000,335000,0
|
|
20240213,165900,5480301000,335000,335000,335000,335000,0
|
|
20240213,165800,5480301000,335000,335000,335000,335000,0
|
|
20240213,165700,5480301000,335000,335000,335000,335000,0
|
|
20240213,165600,5480301000,335000,335000,335000,335000,0
|
|
20240213,165500,5480301000,335000,335000,335000,335000,0
|
|
20240213,165400,5480301000,335000,335000,335000,335000,0
|
|
20240213,165300,5480301000,335000,335000,335000,335000,420
|
|
20240213,165200,5480301000,335000,335000,335000,335000,0
|
|
20240213,165100,5480301000,335000,335000,335000,335000,0
|
|
20240213,165000,5480301000,335000,335000,335000,335000,0
|
|
20240213,164900,5480301000,335000,335000,335000,335000,0
|
|
20240213,164800,5480301000,335000,335000,335000,335000,0
|
|
20240213,164700,5480301000,335000,335000,335000,335000,0
|
|
20240213,164600,5480301000,335000,335000,335000,335000,0
|
|
20240213,164500,5480301000,335000,335000,335000,335000,0
|
|
20240213,164400,5480301000,335000,335000,335000,335000,0
|
|
20240213,164300,5480301000,335000,335000,335000,335000,0
|
|
20240213,164200,5480301000,335000,335000,335000,335000,0
|
|
20240213,164100,5480301000,335000,335000,335000,335000,0
|
|
20240213,164000,5480301000,335000,335000,335000,335000,0
|
|
20240213,163900,5480301000,335000,335000,335000,335000,0
|
|
20240213,163800,5480301000,335000,335000,335000,335000,0
|
|
20240213,163700,5480301000,335000,335000,335000,335000,0
|
|
20240213,163600,5480301000,335000,335000,335000,335000,0
|
|
20240213,163500,5480301000,335000,335000,335000,335000,0
|
|
20240213,163400,5480301000,335000,335000,335000,335000,0
|
|
20240213,163300,5480301000,335000,335000,335000,335000,0
|
|
20240213,163200,5480301000,335000,335000,335000,335000,0
|
|
20240213,163100,5480301000,335000,335000,335000,335000,0
|
|
20240213,163000,5480301000,335000,335000,335000,335000,0
|
|
20240213,162900,5480301000,335000,335000,335000,335000,0
|
|
20240213,162800,5480301000,335000,335000,335000,335000,0
|
|
20240213,162700,5480301000,335000,335000,335000,335000,0
|
|
20240213,162600,5480301000,335000,335000,335000,335000,0
|
|
20240213,162500,5480301000,335000,335000,335000,335000,0
|
|
20240213,162400,5480301000,335000,335000,335000,335000,0
|
|
20240213,162300,5480301000,335000,335000,335000,335000,420
|
|
20240213,162200,5480301000,335000,335000,335000,335000,0
|
|
20240213,162100,5480301000,335000,335000,335000,335000,0
|
|
20240213,162000,5480301000,335000,335000,335000,335000,0
|
|
20240213,161900,5480301000,335000,335000,335000,335000,0
|
|
20240213,161800,5480301000,335000,335000,335000,335000,0
|
|
20240213,161700,5480301000,335000,335000,335000,335000,0
|
|
20240213,161600,5480301000,335000,335000,335000,335000,0
|
|
20240213,161500,5480301000,335000,335000,335000,335000,0
|
|
20240213,161400,5480301000,335000,335000,335000,335000,0
|
|
20240213,161300,5480301000,335000,335000,335000,335000,0
|
|
20240213,161200,5480301000,335000,335000,335000,335000,0
|
|
20240213,161100,5480301000,335000,335000,335000,335000,0
|
|
20240213,161000,5480301000,335000,335000,335000,335000,0
|
|
20240213,160900,5480301000,335000,335000,335000,335000,0
|
|
20240213,160800,5480301000,335000,335000,335000,335000,0
|
|
20240213,160700,5480301000,335000,335000,335000,335000,0
|
|
20240213,160600,5480301000,335000,335000,335000,335000,0
|
|
20240213,160500,5480301000,335000,335000,335000,335000,0
|
|
20240213,160400,5480301000,335000,335000,335000,335000,0
|
|
20240213,160300,5480301000,335000,335000,335000,335000,0
|
|
20240213,160200,5480301000,335000,335000,335000,335000,0
|
|
20240213,160100,5480301000,335000,335000,335000,335000,0
|
|
20240213,160000,5480301000,335000,335000,335000,335000,0
|
|
20240213,155900,5480301000,335000,335000,335000,335000,0
|
|
20240213,155800,5480301000,335000,335000,335000,335000,0
|
|
20240213,155700,5480301000,335000,335000,335000,335000,0
|
|
20240213,155600,5480301000,335000,335000,335000,335000,0
|
|
20240213,155500,5480301000,335000,335000,335000,335000,0
|
|
20240213,155400,5480301000,335000,335000,335000,335000,0
|
|
20240213,155300,5480301000,335000,335000,335000,335000,420
|
|
20240213,155200,5480301000,335000,335000,335000,335000,0
|
|
20240213,155100,5480301000,335000,335000,335000,335000,0
|
|
20240213,155000,5480301000,335000,335000,335000,335000,0
|
|
20240213,154900,5480301000,335000,335000,335000,335000,0
|
|
20240213,154800,5480301000,335000,335000,335000,335000,0
|
|
20240213,154700,5480301000,335000,335000,335000,335000,0
|
|
20240213,154600,5480301000,335000,335000,335000,335000,0
|
|
20240213,154500,5480301000,335000,335000,335000,335000,0
|
|
20240213,154400,5480301000,335000,335000,335000,335000,0
|
|
20240213,154300,5480301000,335000,335000,335000,335000,0
|
|
20240213,154200,5480301000,335000,335000,335000,335000,0
|
|
20240213,154100,5480301000,335000,335000,335000,335000,0
|
|
20240213,154000,5480301000,335000,335000,335000,335000,0
|
|
20240213,153900,5480301000,335000,335000,335000,335000,0
|
|
20240213,153800,5480301000,335000,335000,335000,335000,0
|
|
20240213,153700,5480301000,335000,335000,335000,335000,0
|
|
20240213,153600,5480301000,335000,335000,335000,335000,0
|
|
20240213,153500,5480301000,335000,335000,335000,335000,0
|
|
20240213,153400,5480301000,335000,335000,335000,335000,0
|
|
20240213,153300,5480301000,335000,335000,335000,335000,0
|
|
20240213,153200,5480301000,335000,335000,335000,335000,0
|
|
20240213,153100,5480301000,335000,335000,335000,335000,0
|
|
20240213,153000,5480301000,335000,335000,335000,335000,420
|
|
20240213,152900,5339601000,334000,334000,334000,334000,0
|
|
20240213,152800,5339601000,334000,334000,334000,334000,0
|
|
20240213,152700,5339601000,334000,334000,334000,334000,0
|
|
20240213,152600,5339601000,334000,334000,334000,334000,0
|
|
20240213,152500,5339601000,334000,334000,334000,334000,0
|
|
20240213,152400,5339601000,334000,334000,334000,334000,0
|
|
20240213,152300,5339601000,334000,334000,334000,334000,0
|
|
20240213,152200,5339601000,334000,334000,334000,334000,0
|
|
20240213,152100,5339601000,334000,334000,334000,334000,0
|
|
20240213,152000,5339601000,334000,334000,334000,334000,0
|
|
20240213,151900,5339601000,334000,333500,334000,333500,32
|
|
20240213,151800,5328914000,333500,333500,334000,333500,43
|
|
20240213,151700,5314573000,333500,333500,334000,333500,67
|
|
20240213,151600,5292224000,333500,333500,334000,333500,49
|
|
20240213,151500,5275875000,333500,334000,334000,333500,64
|
|
20240213,151400,5254505500,334000,334000,334500,334000,73
|
|
20240213,151300,5230123000,334000,334000,334000,334000,99
|
|
20240213,151200,5197057000,334000,334000,334000,334000,40
|
|
20240213,151100,5183697000,334000,334000,334000,334000,19
|
|
20240213,151000,5177351000,334000,334000,334000,334000,39
|
|
20240213,150900,5164325000,334000,334000,334000,334000,30
|
|
20240213,150800,5154305000,334000,334000,334000,334000,15
|
|
20240213,150700,5149295000,334000,334000,334000,334000,26
|
|
20240213,150600,5140611000,334000,334000,334500,334000,22
|
|
20240213,150500,5133262500,334000,334000,334000,334000,21
|
|
20240213,150400,5126248500,334000,334000,334000,334000,22
|
|
20240213,150300,5118900500,334000,334000,334500,334000,49
|
|
20240213,150200,5102519500,334000,334000,334500,334000,102
|
|
20240213,150100,5068412500,334000,334000,334000,334000,27
|
|
20240213,150000,5059394500,334500,334000,334500,334000,59
|
|
20240213,145900,5039686000,334000,334000,334500,334000,44
|
|
20240213,145800,5024987000,334000,334000,334000,334000,26
|
|
20240213,145700,5016303000,334000,334000,334000,334000,17
|
|
20240213,145600,5010625000,334000,334000,334000,334000,17
|
|
20240213,145500,5004947000,334000,334000,334000,334000,19
|
|
20240213,145400,4998601000,334000,334000,334000,334000,10
|
|
20240213,145300,4995261000,334000,334000,334000,334000,3
|
|
20240213,145200,4994259000,334000,334000,334000,334000,71
|
|
20240213,145100,4970545000,334000,333500,334000,333500,24
|
|
20240213,145000,4962533000,333500,333500,334000,333500,31
|
|
20240213,144900,4952185000,333500,333500,333500,333500,14
|
|
20240213,144800,4947516000,334000,334000,334000,334000,30
|
|
20240213,144700,4937496000,334000,334000,334000,334000,26
|
|
20240213,144600,4928812000,334000,334000,334000,334000,112
|
|
20240213,144500,4891404000,334000,334000,334000,334000,5
|
|
20240213,144400,4889734000,334000,334000,334000,334000,11
|
|
20240213,144300,4886060000,334000,334000,334000,334000,3
|
|
20240213,144200,4885058000,334000,334000,334500,334000,24
|
|
20240213,144100,4877041500,334000,334500,334500,334000,73
|
|
20240213,144000,4852624500,334500,334000,334500,334000,6
|
|
20240213,143900,4850619000,334000,334000,334000,334000,7
|
|
20240213,143800,4848281000,334000,334000,334500,334000,22
|
|
20240213,143700,4840927500,334000,334000,334000,334000,9
|
|
20240213,143600,4837921500,334000,334000,334000,334000,12
|
|
20240213,143500,4833913500,334000,334000,334000,334000,19
|
|
20240213,143400,4827567500,334000,334000,334000,334000,18
|
|
20240213,143300,4821555500,334500,334000,334500,334000,26
|
|
20240213,143200,4812866000,334000,334000,334500,334000,25
|
|
20240213,143100,4804510500,334500,334000,334500,334000,23
|
|
20240213,143000,4796825000,334000,334000,334500,334000,7
|
|
20240213,142900,4794486500,334000,334000,334000,334000,9
|
|
20240213,142800,4791480500,334000,334000,334000,334000,15
|
|
20240213,142700,4786470500,334000,335000,335000,334000,375
|
|
20240213,142600,4661141000,334500,335000,335000,334500,27
|
|
20240213,142500,4652103500,335000,335000,335000,335000,7
|
|
20240213,142400,4649758500,334500,334500,334500,334500,4
|
|
20240213,142300,4648420500,334500,335000,335000,334500,13
|
|
20240213,142200,4644070000,334500,335000,335000,334500,9
|
|
20240213,142100,4641057000,334500,334500,334500,334500,3
|
|
20240213,142000,4640053500,334500,334500,334500,334500,6
|
|
20240213,141900,4638046500,335000,335000,335000,334500,14
|
|
20240213,141800,4633358000,335000,334500,335000,334500,19
|
|
20240213,141700,4626996500,335000,334500,335000,334500,10
|
|
20240213,141600,4623648500,334500,334500,335000,334500,41
|
|
20240213,141500,4609933500,334500,334500,335000,334500,22
|
|
20240213,141400,4602574000,334500,334500,334500,334500,6
|
|
20240213,141300,4600567000,334500,335000,335000,334500,45
|
|
20240213,141200,4585513500,334500,334500,334500,334500,9
|
|
20240213,141100,4582503000,335000,335000,335000,335000,641
|
|
20240213,141000,4367768000,334500,334500,335000,334500,20
|
|
20240213,140900,4361077500,334500,334000,334500,334000,42
|
|
20240213,140800,4347029500,334500,334500,334500,334000,24
|
|
20240213,140700,4339006000,334500,334500,334500,334000,48
|
|
20240213,140600,4322968000,334500,334500,334500,334000,23
|
|
20240213,140500,4315276000,334500,334500,334500,334000,57
|
|
20240213,140400,4296218000,334000,334500,334500,334000,34
|
|
20240213,140300,4284854500,334000,334000,334500,334000,70
|
|
20240213,140200,4261472500,334500,334500,334500,334000,19
|
|
20240213,140100,4255120000,334000,334000,334500,334000,6
|
|
20240213,140000,4253115500,334000,334000,334500,334000,36
|
|
20240213,135900,4241087000,334500,334000,334500,334000,29
|
|
20240213,135800,4231392500,334500,334500,334500,334500,156
|
|
20240213,135700,4179210500,334500,334500,335000,334500,22
|
|
20240213,135600,4171849000,334500,334500,334500,334500,11
|
|
20240213,135500,4168169500,334500,334500,334500,334500,9
|
|
20240213,135400,4165159000,334500,334500,334500,334500,13
|
|
20240213,135300,4160810500,334500,334500,335000,334500,68
|
|
20240213,135200,4138064000,334500,334500,335000,334500,13
|
|
20240213,135100,4133715000,334500,334500,335000,334500,24
|
|
20240213,135000,4125686000,334500,334500,335000,334500,13
|
|
20240213,134900,4121337000,334500,334500,334500,334500,23
|
|
20240213,134800,4113643500,334500,334500,334500,334500,5
|
|
20240213,134700,4111971000,334500,334500,335000,334500,11
|
|
20240213,134600,4108289500,335000,334500,335000,334500,14
|
|
20240213,134500,4103605500,334500,334500,334500,334500,3
|
|
20240213,134400,4102602000,334500,335000,335000,334500,3
|
|
20240213,134300,4101597500,334500,335000,335000,334500,10
|
|
20240213,134200,4098251500,335000,335000,335000,334500,32
|
|
20240213,134100,4087533000,334500,334500,334500,334500,8
|
|
20240213,134000,4084857000,335000,334500,335000,334500,6
|
|
20240213,133900,4082848500,334500,334500,334500,334500,0
|
|
20240213,133800,4082848500,334500,335000,335000,334500,13
|
|
20240213,133700,4078499000,334500,334500,335000,334500,39
|
|
20240213,133600,4065453000,334500,334500,334500,334500,69
|
|
20240213,133500,4042372500,335000,334500,335000,334500,22
|
|
20240213,133400,4035011500,334000,334500,334500,334000,20
|
|
20240213,133300,4028322500,334500,334000,334500,334000,83
|
|
20240213,133200,4000565000,334000,334000,334500,334000,18
|
|
20240213,133100,3994547500,334000,334000,334000,334000,7
|
|
20240213,133000,3992209500,334000,334000,334500,334000,21
|
|
20240213,132900,3985189500,334000,334000,334500,334000,5
|
|
20240213,132800,3983519000,334000,334000,334000,334000,4
|
|
20240213,132700,3982183000,334000,334000,334000,334000,7
|
|
20240213,132600,3979845000,334000,334000,334000,334000,0
|
|
20240213,132500,3979845000,334000,334000,334000,334000,7
|
|
20240213,132400,3977507000,334000,334500,334500,334000,6
|
|
20240213,132300,3975501000,334000,334000,334000,334000,2
|
|
20240213,132200,3974833000,334000,334000,334000,334000,8
|
|
20240213,132100,3972161000,334000,334000,334000,334000,0
|
|
20240213,132000,3972161000,334000,334000,334000,334000,2
|
|
20240213,131900,3971493000,334000,334000,334500,334000,9
|
|
20240213,131800,3968486500,334500,334000,334500,334000,3
|
|
20240213,131700,3967484000,334000,334500,334500,334000,9
|
|
20240213,131600,3964477000,334000,334000,334000,334000,2
|
|
20240213,131500,3963809000,334000,334000,334000,334000,2
|
|
20240213,131400,3963141000,334000,334000,334000,334000,59
|
|
20240213,131300,3943435000,334000,334000,334500,334000,240
|
|
20240213,131200,3863171000,334000,334000,334000,334000,0
|
|
20240213,131100,3863171000,334000,334000,334000,334000,10
|
|
20240213,131000,3859831000,334000,334000,334500,334000,52
|
|
20240213,130900,3842462000,334000,334000,334000,333500,10
|
|
20240213,130800,3839126000,334000,333500,334000,333500,12
|
|
20240213,130700,3835119000,334000,333500,334000,333500,6
|
|
20240213,130600,3833116000,333500,333500,334000,333500,11
|
|
20240213,130500,3829445500,334000,334000,334000,333500,46
|
|
20240213,130400,3814082500,333500,333500,334000,333500,6
|
|
20240213,130300,3812081000,333500,333500,334000,333500,10
|
|
20240213,130200,3808745500,334000,334000,334000,333500,7
|
|
20240213,130100,3806409500,333500,333500,334000,333500,21
|
|
20240213,130000,3799405500,333500,333500,334000,333500,62
|
|
20240213,125900,3778724500,333500,333500,334000,333500,21
|
|
20240213,125800,3771720500,333500,334000,334000,333500,174
|
|
20240213,125700,3713605500,334000,334000,334500,334000,12
|
|
20240213,125600,3709597000,334000,334000,334500,334000,20
|
|
20240213,125500,3702915000,334000,334000,334500,334000,25
|
|
20240213,125400,3694564500,334000,334000,334000,334000,40
|
|
20240213,125300,3681204500,334500,334000,334500,334000,14
|
|
20240213,125200,3676525000,334000,334000,334500,334000,11
|
|
20240213,125100,3672850500,334000,334000,334500,334000,12
|
|
20240213,125000,3668840500,334000,334000,334500,334000,49
|
|
20240213,124900,3652459000,334500,334500,334500,334500,3
|
|
20240213,124800,3651455500,334000,334000,334000,334000,16
|
|
20240213,124700,3646111500,334000,334500,334500,334000,15
|
|
20240213,124600,3641100500,334000,334000,334500,334000,31
|
|
20240213,124500,3630737500,334000,334000,334000,334000,15
|
|
20240213,124400,3625727500,334000,334000,334000,333500,113
|
|
20240213,124300,3587986500,333500,334000,334000,333500,9
|
|
20240213,124200,3584982000,333500,333500,333500,333500,64
|
|
20240213,124100,3563638000,333500,333500,334000,333500,20
|
|
20240213,124000,3556962500,334000,333500,334000,333500,12
|
|
20240213,123900,3552959000,333500,333500,333500,333500,9
|
|
20240213,123800,3549957500,333500,334000,334000,333500,16
|
|
20240213,123700,3544617000,334000,334000,334000,334000,22
|
|
20240213,123600,3537269000,334000,334000,334000,334000,11
|
|
20240213,123500,3533595000,334000,334000,334000,334000,34
|
|
20240213,123400,3522239000,334000,334000,334000,334000,13
|
|
20240213,123300,3517897000,334000,334000,334000,334000,15
|
|
20240213,123200,3512887000,334000,334000,334000,334000,17
|
|
20240213,123100,3507209000,334000,334000,334000,334000,6
|
|
20240213,123000,3505205000,334000,334000,334000,334000,13
|
|
20240213,122900,3500863000,334000,334000,334000,334000,12
|
|
20240213,122800,3496855000,334000,334000,334000,334000,20
|
|
20240213,122700,3490175000,334000,334000,334000,334000,11
|
|
20240213,122600,3486501000,334000,334500,334500,334000,34
|
|
20240213,122500,3475134000,334500,334500,334500,334000,45
|
|
20240213,122400,3460083000,334000,334000,334000,334000,34
|
|
20240213,122300,3448727000,334000,334000,334000,334000,28
|
|
20240213,122200,3439375000,334000,334000,334000,334000,8
|
|
20240213,122100,3436703000,334000,333500,334000,333500,9
|
|
20240213,122000,3433700000,334000,333500,334000,333500,54
|
|
20240213,121900,3415665000,334000,334000,334000,333500,33
|
|
20240213,121800,3404649000,333500,333500,334000,333500,30
|
|
20240213,121700,3394635500,333500,334000,334000,333500,4
|
|
20240213,121600,3393300500,333500,333500,334000,333500,10
|
|
20240213,121500,3389964500,333500,333500,334000,333500,28
|
|
20240213,121400,3380617500,334000,334000,334000,333500,26
|
|
20240213,121300,3371936000,333500,333500,334000,333500,21
|
|
20240213,121200,3364928500,334000,333500,334000,333500,18
|
|
20240213,121100,3358923500,333500,333500,333500,333500,13
|
|
20240213,121000,3354588000,333500,334000,334000,333500,33
|
|
20240213,120900,3343578000,334000,334000,334000,333500,9
|
|
20240213,120800,3340574500,333500,334000,334000,333500,52
|
|
20240213,120700,3323208000,334000,334000,334000,334000,69
|
|
20240213,120600,3300162000,334000,334000,334000,334000,12
|
|
20240213,120500,3296154000,334000,334000,334000,334000,78
|
|
20240213,120400,3270102000,334000,334000,334500,334000,13
|
|
20240213,120300,3265758500,334000,334000,334500,334000,16
|
|
20240213,120200,3260413500,334000,334000,334000,334000,15
|
|
20240213,120100,3255403500,334000,334000,334500,334000,19
|
|
20240213,120000,3249056500,334000,334000,334500,334000,66
|
|
20240213,115900,3226989000,334000,334000,334500,334000,8
|
|
20240213,115800,3224316500,334000,334000,334500,334000,7
|
|
20240213,115700,3221977500,334000,334000,334000,334000,13
|
|
20240213,115600,3217635500,334000,334000,334000,334000,8
|
|
20240213,115500,3214963500,334000,334000,334000,334000,11
|
|
20240213,115400,3211289500,334000,334000,334000,334000,4
|
|
20240213,115300,3209953500,334000,334500,334500,334000,5
|
|
20240213,115200,3208283000,334500,334000,334500,334000,126
|
|
20240213,115100,3166149000,334000,333500,334000,333500,11
|
|
20240213,115000,3162478500,334000,333500,334000,333500,13
|
|
20240213,114900,3158138000,333500,333500,333500,333500,17
|
|
20240213,114800,3152468500,334000,334000,334000,333500,24
|
|
20240213,114700,3144454500,333500,333500,334000,333500,65
|
|
20240213,114600,3122759000,333500,334000,334000,333500,15
|
|
20240213,114500,3117755500,333500,333500,334000,333500,32
|
|
20240213,114400,3107071500,333500,334000,334000,333500,27
|
|
20240213,114300,3098061500,333500,333500,334000,333500,17
|
|
20240213,114200,3092390000,334000,334000,334000,333500,20
|
|
20240213,114100,3085714500,333500,333500,334000,333500,21
|
|
20240213,114000,3078710500,334000,333500,334000,333500,3
|
|
20240213,113900,3077709000,334000,333500,334000,333500,17
|
|
20240213,113800,3072037000,333500,334000,334000,333500,11
|
|
20240213,113700,3068368000,333500,333500,333500,333500,10
|
|
20240213,113600,3065033000,334000,333500,334000,333500,29
|
|
20240213,113500,3055351500,333500,333500,333500,333500,17
|
|
20240213,113400,3049682000,333500,333500,334000,333500,21
|
|
20240213,113300,3042673000,333500,334000,334000,333500,349
|
|
20240213,113200,2926108000,334000,334000,334000,334000,7
|
|
20240213,113100,2923770000,334000,334000,334500,334000,15
|
|
20240213,113000,2918759500,334000,334000,334500,334000,13
|
|
20240213,112900,2914417000,334500,334500,334500,334000,53
|
|
20240213,112800,2896706500,334000,334500,334500,334000,18
|
|
20240213,112700,2890690000,334500,334000,334500,334000,46
|
|
20240213,112600,2875324000,334000,334500,334500,334000,8
|
|
20240213,112500,2872650500,334000,334000,334000,334000,18
|
|
20240213,112400,2866638500,334000,334500,334500,334000,28
|
|
20240213,112300,2857276000,334000,334500,334500,334000,246
|
|
20240213,112200,2774991000,334500,334500,335000,334500,6
|
|
20240213,112100,2772983500,334500,335000,335000,334500,11
|
|
20240213,112000,2769303500,334500,334500,334500,334500,16
|
|
20240213,111900,2763951500,334500,334500,335000,334500,58
|
|
20240213,111800,2744547500,334500,334500,335000,334500,11
|
|
20240213,111700,2740867500,334500,334500,334500,334500,20
|
|
20240213,111600,2734177500,334500,334500,335000,334500,60
|
|
20240213,111500,2714103500,334500,335000,335000,334500,21
|
|
20240213,111400,2707077500,334500,334500,334500,334500,7
|
|
20240213,111300,2704736000,334500,334500,335000,334500,10
|
|
20240213,111200,2701388500,334500,335000,335000,334500,18
|
|
20240213,111100,2695367000,334500,334500,334500,334500,16
|
|
20240213,111000,2690015000,334500,335000,335000,334500,19
|
|
20240213,110900,2683658500,334500,334500,335000,334500,20
|
|
20240213,110800,2676968000,334500,334500,334500,334500,8
|
|
20240213,110700,2674292000,334500,334500,334500,334500,52
|
|
20240213,110600,2656898000,334500,335000,335000,334500,26
|
|
20240213,110500,2648200500,334500,334500,335000,334500,38
|
|
20240213,110400,2635486500,334500,334500,335000,334500,13
|
|
20240213,110300,2631137000,334500,334500,334500,334500,3
|
|
20240213,110200,2630133500,335000,334500,335000,334500,22
|
|
20240213,110100,2622769000,335000,335000,335000,334500,6
|
|
20240213,110000,2620761000,334500,334000,335000,334000,33
|
|
20240213,105900,2609722000,334500,334500,334500,334500,31
|
|
20240213,105800,2599352500,334500,335000,335000,334500,41
|
|
20240213,105700,2585637500,334500,334500,334500,334500,26
|
|
20240213,105600,2576940500,334500,334500,335000,334500,87
|
|
20240213,105500,2547838500,334500,334000,334500,334000,17
|
|
20240213,105400,2542153000,334000,334000,334500,334000,10
|
|
20240213,105300,2538812500,334500,334000,334500,334000,10
|
|
20240213,105200,2535472000,334500,334500,334500,334500,1
|
|
20240213,105100,2535137500,334500,334000,334500,334000,29
|
|
20240213,105000,2525446000,334500,334500,334500,334500,7
|
|
20240213,104900,2523104500,334000,334500,334500,334000,4
|
|
20240213,104800,2521768000,334000,334500,334500,334000,23
|
|
20240213,104700,2514081500,334500,334000,334500,334000,56
|
|
20240213,104600,2495373000,334000,334000,334500,334000,19
|
|
20240213,104500,2489022500,334500,334500,334500,334500,25
|
|
20240213,104400,2480660000,334500,334500,335000,334500,11
|
|
20240213,104300,2476980000,334500,334500,334500,334500,5
|
|
20240213,104200,2475307500,335000,334500,335000,334500,12
|
|
20240213,104100,2471293000,335000,334500,335000,334500,4
|
|
20240213,104000,2469954500,334500,334500,334500,334500,11
|
|
20240213,103900,2466275000,335000,334500,335000,334500,17
|
|
20240213,103800,2460588000,335000,334500,335000,334500,9
|
|
20240213,103700,2457577000,334500,334500,334500,334500,2
|
|
20240213,103600,2456908000,335000,334500,335000,334500,63
|
|
20240213,103500,2435833500,335000,335000,335000,334500,36
|
|
20240213,103400,2423790500,334500,334500,334500,334000,34
|
|
20240213,103300,2412418500,334500,334000,334500,334000,25
|
|
20240213,103200,2404058000,334500,334500,334500,334500,11
|
|
20240213,103100,2400378500,334000,334000,334000,334000,9
|
|
20240213,103000,2397372500,334500,334500,334500,334000,58
|
|
20240213,102900,2377987500,334500,334000,334500,334000,50
|
|
20240213,102800,2361274500,334000,334500,334500,334000,204
|
|
20240213,102700,2293138000,334500,334000,334500,334000,9
|
|
20240213,102600,2290131500,334500,334500,335000,334500,13
|
|
20240213,102500,2285782500,335000,334500,335000,334000,94
|
|
20240213,102400,2254319000,334500,334500,335000,334500,253
|
|
20240213,102300,2169690000,335000,335000,335000,334500,4
|
|
20240213,102200,2168351000,334500,334500,334500,334500,1
|
|
20240213,102100,2168016500,334500,335000,335000,334500,13
|
|
20240213,102000,2163665500,335000,334500,335000,334500,21
|
|
20240213,101900,2156631000,334500,335000,335000,334500,3
|
|
20240213,101800,2155627000,335000,334500,335000,334500,37
|
|
20240213,101700,2143244000,334500,334500,335000,334500,23
|
|
20240213,101600,2135542500,335000,334500,335000,334500,15
|
|
20240213,101500,2130522500,334500,334500,334500,334500,26
|
|
20240213,101400,2121825500,335000,335000,335000,335000,2
|
|
20240213,101300,2121155500,334500,335000,335000,334500,8
|
|
20240213,101200,2118479000,335000,335000,335000,334500,17
|
|
20240213,101100,2112788500,335000,335000,335000,334500,341
|
|
20240213,101000,1998554000,334500,335000,335000,334500,9
|
|
20240213,100900,1995543000,334500,334500,334500,334500,4
|
|
20240213,100800,1994205000,334500,335000,335000,334500,35
|
|
20240213,100700,1982497000,335000,334500,335000,334500,7
|
|
20240213,100600,1980155000,334500,334500,334500,334500,10
|
|
20240213,100500,1976810000,334500,334500,334500,334500,2
|
|
20240213,100400,1976141000,334500,334500,335000,334500,32
|
|
20240213,100300,1965436500,334500,334500,335000,334500,11
|
|
20240213,100200,1961756500,335000,334500,335000,334500,19
|
|
20240213,100100,1955399500,334500,334500,335000,334500,25
|
|
20240213,100000,1947035500,334500,334500,335000,334500,6
|
|
20240213,095900,1945028000,334500,334500,334500,334500,4
|
|
20240213,095800,1943690000,335000,334500,335000,334500,3
|
|
20240213,095700,1942685500,334500,334000,334500,334000,11
|
|
20240213,095600,1939009000,334000,334500,334500,334000,87
|
|
20240213,095500,1909908000,334500,334000,334500,334000,32
|
|
20240213,095400,1899219500,334500,335000,335000,334000,88
|
|
20240213,095300,1869786000,334500,334500,334500,334500,9
|
|
20240213,095200,1866775500,334500,334500,334500,334500,9
|
|
20240213,095100,1863765000,334500,334500,334500,334500,34
|
|
20240213,095000,1852392000,334500,334500,334500,334500,5
|
|
20240213,094900,1850719500,334500,334500,334500,334500,7
|
|
20240213,094800,1848378000,334500,334500,334500,334500,4
|
|
20240213,094700,1847040000,334500,334500,334500,334000,20
|
|
20240213,094600,1840355000,334000,334500,334500,334000,20
|
|
20240213,094500,1833666500,334500,334500,335000,334000,36
|
|
20240213,094400,1821622000,335000,334500,335000,334500,13
|
|
20240213,094300,1817273000,334500,334500,334500,334500,16
|
|
20240213,094200,1811921000,334500,334500,334500,334500,15
|
|
20240213,094100,1806903500,334500,334000,334500,334000,20
|
|
20240213,094000,1800217000,334500,333500,334500,333500,16
|
|
20240213,093900,1794871500,334000,333500,334000,333500,50
|
|
20240213,093800,1778194500,334000,334000,334000,334000,40
|
|
20240213,093700,1764834500,334000,334500,334500,334000,123
|
|
20240213,093600,1723749500,334500,334500,334500,334500,27
|
|
20240213,093500,1714718000,334500,334500,335000,334000,100
|
|
20240213,093400,1681268000,334500,334500,334500,334500,5
|
|
20240213,093300,1679595500,334500,334500,335000,334000,29
|
|
20240213,093200,1669891000,334000,334000,334000,334000,25
|
|
20240213,093100,1661541000,334000,334500,334500,334000,75
|
|
20240213,093000,1636469000,334500,335000,335500,334000,750
|
|
20240213,092900,1385755500,335000,335000,335000,335000,19
|
|
20240213,092800,1379390500,335000,335000,335000,334500,105
|
|
20240213,092700,1344229500,335000,334500,335000,334500,99
|
|
20240213,092600,1311109500,334500,335000,335000,334500,21
|
|
20240213,092500,1304078500,335000,335500,335500,335000,129
|
|
20240213,092400,1260849000,335500,335000,335500,335000,46
|
|
20240213,092300,1245432000,335500,335500,335500,335500,39
|
|
20240213,092200,1232347500,335000,335500,335500,335000,100
|
|
20240213,092100,1198817000,335500,335500,335500,335000,10
|
|
20240213,092000,1195463500,335500,335500,335500,335500,31
|
|
20240213,091900,1185063000,335500,336000,336000,335500,220
|
|
20240213,091800,1111198500,336000,336500,336500,336000,30
|
|
20240213,091700,1101110000,336500,336500,336500,336500,10
|
|
20240213,091600,1097745000,336500,337000,337000,336500,13
|
|
20240213,091500,1093369000,337000,337000,337500,337000,40
|
|
20240213,091400,1079886500,337000,337000,337000,336000,99
|
|
20240213,091300,1046529500,337000,337000,337500,336000,31
|
|
20240213,091200,1036093500,336000,337500,338000,336000,129
|
|
20240213,091100,992590000,337500,337500,338000,337500,20
|
|
20240213,091000,985837000,337500,336000,337500,336000,1556
|
|
20240213,090900,462190000,336000,335500,336000,335000,166
|
|
20240213,090800,406476000,335500,336500,336500,334500,101
|
|
20240213,090700,372579000,336500,337500,337500,335000,123
|
|
20240213,090600,331288500,337500,337500,337500,337500,18
|
|
20240213,090500,325213500,338000,337500,338000,337500,53
|
|
20240213,090400,307308000,337500,338000,338000,337000,22
|
|
20240213,090300,299879000,338000,338500,339000,336500,152
|
|
20240213,090200,248473500,338500,336500,339000,336500,178
|
|
20240213,090100,188401500,336500,336000,337000,336000,32
|
|
20240213,090000,177631000,336000,334000,336500,334000,530
|