723 lines
41 KiB
CSV
723 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,210000,7998352500,328000,328000,328000,328000,695
|
|
20240214,205900,7998352500,328000,328000,328000,328000,0
|
|
20240214,205800,7998352500,328000,328000,328000,328000,0
|
|
20240214,205700,7998352500,328000,328000,328000,328000,0
|
|
20240214,205600,7998352500,328000,328000,328000,328000,0
|
|
20240214,205500,7998352500,328000,328000,328000,328000,0
|
|
20240214,205400,7998352500,328000,328000,328000,328000,0
|
|
20240214,205300,7998352500,328000,328000,328000,328000,0
|
|
20240214,205200,7998352500,328000,328000,328000,328000,0
|
|
20240214,205100,7998352500,328000,328000,328000,328000,0
|
|
20240214,205000,7998352500,328000,328000,328000,328000,0
|
|
20240214,204900,7998352500,328000,328000,328000,328000,0
|
|
20240214,204800,7998352500,328000,328000,328000,328000,0
|
|
20240214,204700,7998352500,328000,328000,328000,328000,0
|
|
20240214,204600,7998352500,328000,328000,328000,328000,0
|
|
20240214,204500,7998352500,328000,328000,328000,328000,0
|
|
20240214,204400,7998352500,328000,328000,328000,328000,0
|
|
20240214,204300,7998352500,328000,328000,328000,328000,0
|
|
20240214,204200,7998352500,328000,328000,328000,328000,0
|
|
20240214,204100,7998352500,328000,328000,328000,328000,0
|
|
20240214,204000,7998352500,328000,328000,328000,328000,0
|
|
20240214,203900,7998352500,328000,328000,328000,328000,0
|
|
20240214,203800,7998352500,328000,328000,328000,328000,0
|
|
20240214,203700,7998352500,328000,328000,328000,328000,0
|
|
20240214,203600,7998352500,328000,328000,328000,328000,0
|
|
20240214,203500,7998352500,328000,328000,328000,328000,0
|
|
20240214,203400,7998352500,328000,328000,328000,328000,0
|
|
20240214,203300,7998352500,328000,328000,328000,328000,0
|
|
20240214,203200,7998352500,328000,328000,328000,328000,0
|
|
20240214,203100,7998352500,328000,328000,328000,328000,0
|
|
20240214,203000,7998352500,328000,328000,328000,328000,695
|
|
20240214,202900,7998352500,328000,328000,328000,328000,0
|
|
20240214,202800,7998352500,328000,328000,328000,328000,0
|
|
20240214,202700,7998352500,328000,328000,328000,328000,0
|
|
20240214,202600,7998352500,328000,328000,328000,328000,0
|
|
20240214,202500,7998352500,328000,328000,328000,328000,0
|
|
20240214,202400,7998352500,328000,328000,328000,328000,0
|
|
20240214,202300,7998352500,328000,328000,328000,328000,0
|
|
20240214,202200,7998352500,328000,328000,328000,328000,0
|
|
20240214,202100,7998352500,328000,328000,328000,328000,0
|
|
20240214,202000,7998352500,328000,328000,328000,328000,0
|
|
20240214,201900,7998352500,328000,328000,328000,328000,0
|
|
20240214,201800,7998352500,328000,328000,328000,328000,0
|
|
20240214,201700,7998352500,328000,328000,328000,328000,0
|
|
20240214,201600,7998352500,328000,328000,328000,328000,0
|
|
20240214,201500,7998352500,328000,328000,328000,328000,0
|
|
20240214,201400,7998352500,328000,328000,328000,328000,0
|
|
20240214,201300,7998352500,328000,328000,328000,328000,0
|
|
20240214,201200,7998352500,328000,328000,328000,328000,0
|
|
20240214,201100,7998352500,328000,328000,328000,328000,0
|
|
20240214,201000,7998352500,328000,328000,328000,328000,0
|
|
20240214,200900,7998352500,328000,328000,328000,328000,0
|
|
20240214,200800,7998352500,328000,328000,328000,328000,0
|
|
20240214,200700,7998352500,328000,328000,328000,328000,0
|
|
20240214,200600,7998352500,328000,328000,328000,328000,0
|
|
20240214,200500,7998352500,328000,328000,328000,328000,0
|
|
20240214,200400,7998352500,328000,328000,328000,328000,0
|
|
20240214,200300,7998352500,328000,328000,328000,328000,0
|
|
20240214,200200,7998352500,328000,328000,328000,328000,0
|
|
20240214,200100,7998352500,328000,328000,328000,328000,0
|
|
20240214,200000,7998352500,328000,328000,328000,328000,695
|
|
20240214,195900,7998352500,328000,328000,328000,328000,0
|
|
20240214,195800,7998352500,328000,328000,328000,328000,0
|
|
20240214,195700,7998352500,328000,328000,328000,328000,0
|
|
20240214,195600,7998352500,328000,328000,328000,328000,0
|
|
20240214,195500,7998352500,328000,328000,328000,328000,0
|
|
20240214,195400,7998352500,328000,328000,328000,328000,0
|
|
20240214,195300,7998352500,328000,328000,328000,328000,0
|
|
20240214,195200,7998352500,328000,328000,328000,328000,0
|
|
20240214,195100,7998352500,328000,328000,328000,328000,0
|
|
20240214,195000,7998352500,328000,328000,328000,328000,0
|
|
20240214,194900,7998352500,328000,328000,328000,328000,0
|
|
20240214,194800,7998352500,328000,328000,328000,328000,0
|
|
20240214,194700,7998352500,328000,328000,328000,328000,0
|
|
20240214,194600,7998352500,328000,328000,328000,328000,0
|
|
20240214,194500,7998352500,328000,328000,328000,328000,0
|
|
20240214,194400,7998352500,328000,328000,328000,328000,0
|
|
20240214,194300,7998352500,328000,328000,328000,328000,0
|
|
20240214,194200,7998352500,328000,328000,328000,328000,0
|
|
20240214,194100,7998352500,328000,328000,328000,328000,0
|
|
20240214,194000,7998352500,328000,328000,328000,328000,0
|
|
20240214,193900,7998352500,328000,328000,328000,328000,0
|
|
20240214,193800,7998352500,328000,328000,328000,328000,0
|
|
20240214,193700,7998352500,328000,328000,328000,328000,0
|
|
20240214,193600,7998352500,328000,328000,328000,328000,0
|
|
20240214,193500,7998352500,328000,328000,328000,328000,0
|
|
20240214,193400,7998352500,328000,328000,328000,328000,0
|
|
20240214,193300,7998352500,328000,328000,328000,328000,0
|
|
20240214,193200,7998352500,328000,328000,328000,328000,0
|
|
20240214,193100,7998352500,328000,328000,328000,328000,0
|
|
20240214,193000,7998352500,328000,328000,328000,328000,695
|
|
20240214,192900,7998352500,328000,328000,328000,328000,0
|
|
20240214,192800,7998352500,328000,328000,328000,328000,0
|
|
20240214,192700,7998352500,328000,328000,328000,328000,0
|
|
20240214,192600,7998352500,328000,328000,328000,328000,0
|
|
20240214,192500,7998352500,328000,328000,328000,328000,0
|
|
20240214,192400,7998352500,328000,328000,328000,328000,0
|
|
20240214,192300,7998352500,328000,328000,328000,328000,0
|
|
20240214,192200,7998352500,328000,328000,328000,328000,0
|
|
20240214,192100,7998352500,328000,328000,328000,328000,0
|
|
20240214,192000,7998352500,328000,328000,328000,328000,0
|
|
20240214,191900,7998352500,328000,328000,328000,328000,0
|
|
20240214,191800,7998352500,328000,328000,328000,328000,0
|
|
20240214,191700,7998352500,328000,328000,328000,328000,0
|
|
20240214,191600,7998352500,328000,328000,328000,328000,0
|
|
20240214,191500,7998352500,328000,328000,328000,328000,0
|
|
20240214,191400,7998352500,328000,328000,328000,328000,0
|
|
20240214,191300,7998352500,328000,328000,328000,328000,0
|
|
20240214,191200,7998352500,328000,328000,328000,328000,0
|
|
20240214,191100,7998352500,328000,328000,328000,328000,0
|
|
20240214,191000,7998352500,328000,328000,328000,328000,0
|
|
20240214,190900,7998352500,328000,328000,328000,328000,0
|
|
20240214,190800,7998352500,328000,328000,328000,328000,0
|
|
20240214,190700,7998352500,328000,328000,328000,328000,0
|
|
20240214,190600,7998352500,328000,328000,328000,328000,0
|
|
20240214,190500,7998352500,328000,328000,328000,328000,0
|
|
20240214,190400,7998352500,328000,328000,328000,328000,0
|
|
20240214,190300,7998352500,328000,328000,328000,328000,0
|
|
20240214,190200,7998352500,328000,328000,328000,328000,0
|
|
20240214,190100,7998352500,328000,328000,328000,328000,0
|
|
20240214,190000,7998352500,328000,328000,328000,328000,695
|
|
20240214,185900,7998352500,328000,328000,328000,328000,0
|
|
20240214,185800,7998352500,328000,328000,328000,328000,0
|
|
20240214,185700,7998352500,328000,328000,328000,328000,0
|
|
20240214,185600,7998352500,328000,328000,328000,328000,0
|
|
20240214,185500,7998352500,328000,328000,328000,328000,0
|
|
20240214,185400,7998352500,328000,328000,328000,328000,0
|
|
20240214,185300,7998352500,328000,328000,328000,328000,0
|
|
20240214,185200,7998352500,328000,328000,328000,328000,0
|
|
20240214,185100,7998352500,328000,328000,328000,328000,0
|
|
20240214,185000,7998352500,328000,328000,328000,328000,0
|
|
20240214,184900,7998352500,328000,328000,328000,328000,0
|
|
20240214,184800,7998352500,328000,328000,328000,328000,0
|
|
20240214,184700,7998352500,328000,328000,328000,328000,0
|
|
20240214,184600,7998352500,328000,328000,328000,328000,0
|
|
20240214,184500,7998352500,328000,328000,328000,328000,0
|
|
20240214,184400,7998352500,328000,328000,328000,328000,0
|
|
20240214,184300,7998352500,328000,328000,328000,328000,0
|
|
20240214,184200,7998352500,328000,328000,328000,328000,0
|
|
20240214,184100,7998352500,328000,328000,328000,328000,0
|
|
20240214,184000,7998352500,328000,328000,328000,328000,0
|
|
20240214,183900,7998352500,328000,328000,328000,328000,0
|
|
20240214,183800,7998352500,328000,328000,328000,328000,0
|
|
20240214,183700,7998352500,328000,328000,328000,328000,0
|
|
20240214,183600,7998352500,328000,328000,328000,328000,0
|
|
20240214,183500,7998352500,328000,328000,328000,328000,0
|
|
20240214,183400,7998352500,328000,328000,328000,328000,0
|
|
20240214,183300,7998352500,328000,328000,328000,328000,0
|
|
20240214,183200,7998352500,328000,328000,328000,328000,0
|
|
20240214,183100,7998352500,328000,328000,328000,328000,0
|
|
20240214,183000,7998352500,328000,328000,328000,328000,695
|
|
20240214,182900,7998352500,328000,328000,328000,328000,0
|
|
20240214,182800,7998352500,328000,328000,328000,328000,0
|
|
20240214,182700,7998352500,328000,328000,328000,328000,0
|
|
20240214,182600,7998352500,328000,328000,328000,328000,0
|
|
20240214,182500,7998352500,328000,328000,328000,328000,0
|
|
20240214,182400,7998352500,328000,328000,328000,328000,0
|
|
20240214,182300,7998352500,328000,328000,328000,328000,0
|
|
20240214,182200,7998352500,328000,328000,328000,328000,0
|
|
20240214,182100,7998352500,328000,328000,328000,328000,0
|
|
20240214,182000,7998352500,328000,328000,328000,328000,0
|
|
20240214,181900,7998352500,328000,328000,328000,328000,0
|
|
20240214,181800,7998352500,328000,328000,328000,328000,0
|
|
20240214,181700,7998352500,328000,328000,328000,328000,0
|
|
20240214,181600,7998352500,328000,328000,328000,328000,0
|
|
20240214,181500,7998352500,328000,328000,328000,328000,0
|
|
20240214,181400,7998352500,328000,328000,328000,328000,0
|
|
20240214,181300,7998352500,328000,328000,328000,328000,0
|
|
20240214,181200,7998352500,328000,328000,328000,328000,0
|
|
20240214,181100,7998352500,328000,328000,328000,328000,0
|
|
20240214,181000,7998352500,328000,328000,328000,328000,0
|
|
20240214,180900,7998352500,328000,328000,328000,328000,0
|
|
20240214,180800,7998352500,328000,328000,328000,328000,0
|
|
20240214,180700,7998352500,328000,328000,328000,328000,0
|
|
20240214,180600,7998352500,328000,328000,328000,328000,0
|
|
20240214,180500,7998352500,328000,328000,328000,328000,0
|
|
20240214,180400,7998352500,328000,328000,328000,328000,0
|
|
20240214,180300,7998352500,328000,328000,328000,328000,0
|
|
20240214,180200,7998352500,328000,328000,328000,328000,0
|
|
20240214,180100,7998352500,328000,328000,328000,328000,0
|
|
20240214,180000,7998352500,328000,328000,328000,328000,695
|
|
20240214,175900,7998352500,328000,328000,328000,328000,0
|
|
20240214,175800,7998352500,328000,328000,328000,328000,0
|
|
20240214,175700,7998352500,328000,328000,328000,328000,0
|
|
20240214,175600,7998352500,328000,328000,328000,328000,0
|
|
20240214,175500,7998352500,328000,328000,328000,328000,0
|
|
20240214,175400,7998352500,328000,328000,328000,328000,0
|
|
20240214,175300,7998352500,328000,328000,328000,328000,0
|
|
20240214,175200,7998352500,328000,328000,328000,328000,0
|
|
20240214,175100,7998352500,328000,328000,328000,328000,0
|
|
20240214,175000,7998352500,328000,328000,328000,328000,0
|
|
20240214,174900,7998352500,328000,328000,328000,328000,0
|
|
20240214,174800,7998352500,328000,328000,328000,328000,0
|
|
20240214,174700,7998352500,328000,328000,328000,328000,0
|
|
20240214,174600,7998352500,328000,328000,328000,328000,0
|
|
20240214,174500,7998352500,328000,328000,328000,328000,0
|
|
20240214,174400,7998352500,328000,328000,328000,328000,0
|
|
20240214,174300,7998352500,328000,328000,328000,328000,0
|
|
20240214,174200,7998352500,328000,328000,328000,328000,0
|
|
20240214,174100,7998352500,328000,328000,328000,328000,0
|
|
20240214,174000,7998352500,328000,328000,328000,328000,0
|
|
20240214,173900,7998352500,328000,328000,328000,328000,0
|
|
20240214,173800,7998352500,328000,328000,328000,328000,0
|
|
20240214,173700,7998352500,328000,328000,328000,328000,0
|
|
20240214,173600,7998352500,328000,328000,328000,328000,0
|
|
20240214,173500,7998352500,328000,328000,328000,328000,0
|
|
20240214,173400,7998352500,328000,328000,328000,328000,0
|
|
20240214,173300,7998352500,328000,328000,328000,328000,0
|
|
20240214,173200,7998352500,328000,328000,328000,328000,0
|
|
20240214,173100,7998352500,328000,328000,328000,328000,0
|
|
20240214,173000,7998352500,328000,328000,328000,328000,695
|
|
20240214,172900,7998352500,328000,328000,328000,328000,0
|
|
20240214,172800,7998352500,328000,328000,328000,328000,0
|
|
20240214,172700,7998352500,328000,328000,328000,328000,0
|
|
20240214,172600,7998352500,328000,328000,328000,328000,0
|
|
20240214,172500,7998352500,328000,328000,328000,328000,0
|
|
20240214,172400,7998352500,328000,328000,328000,328000,0
|
|
20240214,172300,7998352500,328000,328000,328000,328000,0
|
|
20240214,172200,7998352500,328000,328000,328000,328000,0
|
|
20240214,172100,7998352500,328000,328000,328000,328000,0
|
|
20240214,172000,7998352500,328000,328000,328000,328000,0
|
|
20240214,171900,7998352500,328000,328000,328000,328000,0
|
|
20240214,171800,7998352500,328000,328000,328000,328000,0
|
|
20240214,171700,7998352500,328000,328000,328000,328000,0
|
|
20240214,171600,7998352500,328000,328000,328000,328000,0
|
|
20240214,171500,7998352500,328000,328000,328000,328000,0
|
|
20240214,171400,7998352500,328000,328000,328000,328000,0
|
|
20240214,171300,7998352500,328000,328000,328000,328000,0
|
|
20240214,171200,7998352500,328000,328000,328000,328000,0
|
|
20240214,171100,7998352500,328000,328000,328000,328000,0
|
|
20240214,171000,7998352500,328000,328000,328000,328000,0
|
|
20240214,170900,7998352500,328000,328000,328000,328000,0
|
|
20240214,170800,7998352500,328000,328000,328000,328000,0
|
|
20240214,170700,7998352500,328000,328000,328000,328000,0
|
|
20240214,170600,7998352500,328000,328000,328000,328000,0
|
|
20240214,170500,7998352500,328000,328000,328000,328000,0
|
|
20240214,170400,7998352500,328000,328000,328000,328000,0
|
|
20240214,170300,7998352500,328000,328000,328000,328000,0
|
|
20240214,170200,7998352500,328000,328000,328000,328000,0
|
|
20240214,170100,7998352500,328000,328000,328000,328000,0
|
|
20240214,170000,7998352500,328000,328000,328000,328000,695
|
|
20240214,165900,7998352500,328000,328000,328000,328000,0
|
|
20240214,165800,7998352500,328000,328000,328000,328000,0
|
|
20240214,165700,7998352500,328000,328000,328000,328000,0
|
|
20240214,165600,7998352500,328000,328000,328000,328000,0
|
|
20240214,165500,7998352500,328000,328000,328000,328000,0
|
|
20240214,165400,7998352500,328000,328000,328000,328000,0
|
|
20240214,165300,7998352500,328000,328000,328000,328000,0
|
|
20240214,165200,7998352500,328000,328000,328000,328000,0
|
|
20240214,165100,7998352500,328000,328000,328000,328000,0
|
|
20240214,165000,7998352500,328000,328000,328000,328000,0
|
|
20240214,164900,7998352500,328000,328000,328000,328000,0
|
|
20240214,164800,7998352500,328000,328000,328000,328000,0
|
|
20240214,164700,7998352500,328000,328000,328000,328000,0
|
|
20240214,164600,7998352500,328000,328000,328000,328000,0
|
|
20240214,164500,7998352500,328000,328000,328000,328000,0
|
|
20240214,164400,7998352500,328000,328000,328000,328000,0
|
|
20240214,164300,7998352500,328000,328000,328000,328000,0
|
|
20240214,164200,7998352500,328000,328000,328000,328000,0
|
|
20240214,164100,7998352500,328000,328000,328000,328000,0
|
|
20240214,164000,7998352500,328000,328000,328000,328000,0
|
|
20240214,163900,7998352500,328000,328000,328000,328000,0
|
|
20240214,163800,7998352500,328000,328000,328000,328000,0
|
|
20240214,163700,7998352500,328000,328000,328000,328000,0
|
|
20240214,163600,7998352500,328000,328000,328000,328000,0
|
|
20240214,163500,7998352500,328000,328000,328000,328000,0
|
|
20240214,163400,7998352500,328000,328000,328000,328000,0
|
|
20240214,163300,7998352500,328000,328000,328000,328000,0
|
|
20240214,163200,7998352500,328000,328000,328000,328000,0
|
|
20240214,163100,7998352500,328000,328000,328000,328000,0
|
|
20240214,163000,7998352500,328000,328000,328000,328000,695
|
|
20240214,162900,7998352500,328000,328000,328000,328000,0
|
|
20240214,162800,7998352500,328000,328000,328000,328000,0
|
|
20240214,162700,7998352500,328000,328000,328000,328000,0
|
|
20240214,162600,7998352500,328000,328000,328000,328000,0
|
|
20240214,162500,7998352500,328000,328000,328000,328000,0
|
|
20240214,162400,7998352500,328000,328000,328000,328000,0
|
|
20240214,162300,7998352500,328000,328000,328000,328000,0
|
|
20240214,162200,7998352500,328000,328000,328000,328000,0
|
|
20240214,162100,7998352500,328000,328000,328000,328000,0
|
|
20240214,162000,7998352500,328000,328000,328000,328000,0
|
|
20240214,161900,7998352500,328000,328000,328000,328000,0
|
|
20240214,161800,7998352500,328000,328000,328000,328000,0
|
|
20240214,161700,7998352500,328000,328000,328000,328000,0
|
|
20240214,161600,7998352500,328000,328000,328000,328000,0
|
|
20240214,161500,7998352500,328000,328000,328000,328000,0
|
|
20240214,161400,7998352500,328000,328000,328000,328000,0
|
|
20240214,161300,7998352500,328000,328000,328000,328000,0
|
|
20240214,161200,7998352500,328000,328000,328000,328000,0
|
|
20240214,161100,7998352500,328000,328000,328000,328000,0
|
|
20240214,161000,7998352500,328000,328000,328000,328000,0
|
|
20240214,160900,7998352500,328000,328000,328000,328000,0
|
|
20240214,160800,7998352500,328000,328000,328000,328000,0
|
|
20240214,160700,7998352500,328000,328000,328000,328000,0
|
|
20240214,160600,7998352500,328000,328000,328000,328000,0
|
|
20240214,160500,7998352500,328000,328000,328000,328000,0
|
|
20240214,160400,7998352500,328000,328000,328000,328000,0
|
|
20240214,160300,7998352500,328000,328000,328000,328000,0
|
|
20240214,160200,7998352500,328000,328000,328000,328000,0
|
|
20240214,160100,7998352500,328000,328000,328000,328000,0
|
|
20240214,160000,7998352500,328000,328000,328000,328000,695
|
|
20240214,155900,7998352500,328000,328000,328000,328000,0
|
|
20240214,155800,7998352500,328000,328000,328000,328000,0
|
|
20240214,155700,7998352500,328000,328000,328000,328000,0
|
|
20240214,155600,7998352500,328000,328000,328000,328000,0
|
|
20240214,155500,7998352500,328000,328000,328000,328000,0
|
|
20240214,155400,7998352500,328000,328000,328000,328000,0
|
|
20240214,155300,7998352500,328000,328000,328000,328000,0
|
|
20240214,155200,7998352500,328000,328000,328000,328000,0
|
|
20240214,155100,7998352500,328000,328000,328000,328000,0
|
|
20240214,155000,7998352500,328000,328000,328000,328000,0
|
|
20240214,154900,7998352500,328000,328000,328000,328000,0
|
|
20240214,154800,7998352500,328000,328000,328000,328000,0
|
|
20240214,154700,7998352500,328000,328000,328000,328000,0
|
|
20240214,154600,7998352500,328000,328000,328000,328000,0
|
|
20240214,154500,7998352500,328000,328000,328000,328000,0
|
|
20240214,154400,7998352500,328000,328000,328000,328000,0
|
|
20240214,154300,7998352500,328000,328000,328000,328000,0
|
|
20240214,154200,7998352500,328000,328000,328000,328000,0
|
|
20240214,154100,7998352500,328000,328000,328000,328000,0
|
|
20240214,154000,7998352500,328000,328000,328000,328000,0
|
|
20240214,153900,7998352500,328000,328000,328000,328000,0
|
|
20240214,153800,7998352500,328000,328000,328000,328000,0
|
|
20240214,153700,7998352500,328000,328000,328000,328000,0
|
|
20240214,153600,7998352500,328000,328000,328000,328000,0
|
|
20240214,153500,7998352500,328000,328000,328000,328000,0
|
|
20240214,153400,7998352500,328000,328000,328000,328000,0
|
|
20240214,153300,7998352500,328000,328000,328000,328000,0
|
|
20240214,153200,7998352500,328000,328000,328000,328000,0
|
|
20240214,153100,7998352500,328000,328000,328000,328000,0
|
|
20240214,153000,7998352500,328000,328000,328000,328000,1390
|
|
20240214,152900,7770392500,328000,328000,328000,328000,0
|
|
20240214,152800,7770392500,328000,328000,328000,328000,0
|
|
20240214,152700,7770392500,328000,328000,328000,328000,0
|
|
20240214,152600,7770392500,328000,328000,328000,328000,0
|
|
20240214,152500,7770392500,328000,328000,328000,328000,0
|
|
20240214,152400,7770392500,328000,328000,328000,328000,0
|
|
20240214,152300,7770392500,328000,328000,328000,328000,0
|
|
20240214,152200,7770392500,328000,328000,328000,328000,0
|
|
20240214,152100,7770392500,328000,328000,328000,328000,0
|
|
20240214,152000,7770392500,328000,328000,328000,328000,0
|
|
20240214,151900,7770392500,328000,328500,328500,328000,68
|
|
20240214,151800,7748068000,328000,328000,328500,328000,140
|
|
20240214,151700,7702083000,328000,328000,328000,327500,61
|
|
20240214,151600,7682077500,328000,328000,328500,328000,69
|
|
20240214,151500,7659442500,328000,327500,328500,327500,420
|
|
20240214,151400,7521532500,327500,328500,328500,327500,115
|
|
20240214,151300,7483815500,328000,328000,328000,327500,77
|
|
20240214,151200,7458570500,327500,328500,328500,327500,109
|
|
20240214,151100,7422835000,328000,328000,328500,328000,77
|
|
20240214,151000,7397570000,328000,328500,328500,328000,78
|
|
20240214,150900,7371976000,328000,328000,328500,328000,62
|
|
20240214,150800,7351626500,328500,328500,328500,328000,49
|
|
20240214,150700,7335542000,328500,329000,329000,328000,68
|
|
20240214,150600,7313217000,328000,328500,328500,328000,112
|
|
20240214,150500,7276443500,328500,328500,328500,328000,233
|
|
20240214,150400,7199919000,328000,328000,328500,328000,57
|
|
20240214,150300,7181216000,328500,328500,328500,328000,50
|
|
20240214,150200,7164806000,328000,328500,328500,328000,60
|
|
20240214,150100,7145111500,328000,328000,328500,328000,46
|
|
20240214,150000,7130019000,328000,328000,328500,327500,87
|
|
20240214,145900,7101493500,328000,328000,328500,328000,29
|
|
20240214,145800,7091981000,328000,328000,328500,327500,71
|
|
20240214,145700,7068690500,327500,327500,328000,327500,148
|
|
20240214,145600,7020164000,328000,328000,328000,327500,109
|
|
20240214,145500,6984428000,327500,327500,328000,327500,52
|
|
20240214,145400,6967384000,327500,327500,328000,327500,104
|
|
20240214,145300,6933315000,328000,327500,328000,327500,45
|
|
20240214,145200,6918564500,328000,327000,328000,327000,63
|
|
20240214,145100,6897932500,327000,327500,327500,327000,134
|
|
20240214,145000,6854064000,327500,327500,328000,327500,37
|
|
20240214,144900,6841946000,327500,327500,328000,327000,166
|
|
20240214,144800,6787585500,327000,327500,327500,327000,40
|
|
20240214,144700,6774502500,327500,327000,327500,327000,35
|
|
20240214,144600,6763056000,327000,327000,327500,327000,51
|
|
20240214,144500,6746377000,327000,327000,327500,327000,31
|
|
20240214,144400,6736239500,327000,327000,327500,327000,40
|
|
20240214,144300,6723159000,327500,327000,327500,327000,48
|
|
20240214,144200,6707461000,327000,327000,327500,327000,23
|
|
20240214,144100,6699936500,327000,327000,327500,327000,82
|
|
20240214,144000,6673116500,327000,327500,327500,327000,53
|
|
20240214,143900,6655783000,327500,327500,327500,327000,64
|
|
20240214,143800,6634849500,327000,327000,327500,327000,65
|
|
20240214,143700,6613592500,327500,327000,327500,327000,50
|
|
20240214,143600,6597240500,327000,327000,327500,327000,33
|
|
20240214,143500,6586446000,327000,327000,327500,327000,109
|
|
20240214,143400,6550774000,327500,327000,327500,327000,89
|
|
20240214,143300,6521642000,327000,327500,327500,327000,59
|
|
20240214,143200,6502345500,327500,327000,327500,327000,24
|
|
20240214,143100,6494497000,327000,327500,327500,327000,61
|
|
20240214,143000,6474548000,327000,327000,327500,327000,79
|
|
20240214,142900,6448704500,327000,327000,327500,327000,43
|
|
20240214,142800,6434638000,327000,327000,327500,327000,50
|
|
20240214,142700,6418284500,327000,327000,327500,327000,67
|
|
20240214,142600,6396360000,327000,327000,327500,327000,58
|
|
20240214,142500,6377392500,327000,327000,327500,327000,35
|
|
20240214,142400,6365947000,327000,327000,327500,327000,58
|
|
20240214,142300,6346979500,327000,327500,327500,327000,39
|
|
20240214,142200,6334225000,327000,327000,327500,327000,77
|
|
20240214,142100,6309043000,327500,327500,327500,327000,43
|
|
20240214,142000,6294974000,327000,327500,327500,327000,78
|
|
20240214,141900,6269453500,327000,327000,327500,327000,39
|
|
20240214,141800,6256700000,327000,327000,327500,327000,78
|
|
20240214,141700,6231193500,327000,327000,327500,327000,34
|
|
20240214,141600,6220074000,327500,327500,328000,327500,25
|
|
20240214,141500,6211886000,328000,327500,328000,327000,72
|
|
20240214,141400,6188312500,327500,327500,328000,327500,25
|
|
20240214,141300,6180124500,327500,327500,328000,327500,51
|
|
20240214,141200,6163421000,327500,328000,328000,327500,57
|
|
20240214,141100,6144750000,328000,327500,328000,327500,48
|
|
20240214,141000,6129028000,327500,327500,328000,327500,219
|
|
20240214,140900,6057224000,327500,327500,328000,327500,64
|
|
20240214,140800,6036262500,328000,327500,328000,327500,28
|
|
20240214,140700,6027092000,328000,327000,328000,327000,76
|
|
20240214,140600,6002220500,327500,327500,328000,327500,42
|
|
20240214,140500,5988465000,328000,327500,328000,327500,47
|
|
20240214,140400,5973071500,327500,327500,328000,327500,40
|
|
20240214,140300,5959969000,327500,327500,328000,327500,45
|
|
20240214,140200,5945225500,327500,327500,328000,327500,26
|
|
20240214,140100,5936710000,327500,327500,328000,327500,91
|
|
20240214,140000,5906883500,328000,327500,328000,327500,83
|
|
20240214,135900,5879674000,327500,327500,328000,327500,25
|
|
20240214,135800,5871485500,327500,328000,328000,327500,36
|
|
20240214,135700,5859690500,328000,328000,328500,327500,34
|
|
20240214,135600,5848542500,327500,328000,328000,327500,49
|
|
20240214,135500,5832476000,327500,328000,328000,327500,65
|
|
20240214,135400,5811160000,328000,328000,328500,328000,51
|
|
20240214,135300,5794431500,328500,328500,328500,328000,33
|
|
20240214,135200,5783591500,328500,328000,328500,328000,62
|
|
20240214,135100,5763253500,328000,328500,328500,328000,12
|
|
20240214,135000,5759316500,328500,328000,328500,328000,51
|
|
20240214,134900,5742583000,328000,328000,328500,328000,19
|
|
20240214,134800,5736350500,328000,328500,328500,328000,35
|
|
20240214,134700,5724869500,328000,328000,328500,328000,27
|
|
20240214,134600,5716010500,328000,328000,328500,328000,58
|
|
20240214,134500,5696976000,328000,327500,328000,327500,44
|
|
20240214,134400,5682557500,327500,327500,328000,327500,54
|
|
20240214,134300,5664860000,327500,328000,328000,327500,45
|
|
20240214,134200,5650101000,328000,328000,328000,328000,26
|
|
20240214,134100,5641573000,328000,328000,328000,328000,32
|
|
20240214,134000,5631077000,328000,328500,328500,328000,25
|
|
20240214,133900,5622872000,328000,328500,329000,328000,518
|
|
20240214,133800,5452710500,328500,327500,328500,327500,161
|
|
20240214,133700,5399898500,327500,327500,328000,327500,36
|
|
20240214,133600,5388106000,327500,328000,328000,327500,74
|
|
20240214,133500,5363839500,327500,327500,327500,327500,37
|
|
20240214,133400,5351722000,327500,327500,327500,327500,20
|
|
20240214,133300,5345172000,327500,327500,328000,327500,52
|
|
20240214,133200,5328137500,327500,327500,327500,327500,10
|
|
20240214,133100,5324862500,327500,327500,328000,327500,42
|
|
20240214,133000,5311107000,327500,327500,327500,327500,10
|
|
20240214,132900,5307832000,327500,327500,327500,327500,7
|
|
20240214,132800,5305539500,327500,327500,327500,327000,150
|
|
20240214,132700,5256427000,327500,327500,327500,327500,13
|
|
20240214,132600,5252169500,327000,327000,327500,327000,50
|
|
20240214,132500,5235810000,327500,327000,327500,327000,10
|
|
20240214,132400,5232538000,327000,327500,327500,327000,46
|
|
20240214,132300,5217477000,327000,327000,327500,327000,33
|
|
20240214,132200,5206671500,328000,326500,328000,326500,1524
|
|
20240214,132100,4708112000,326500,326500,327000,326500,145
|
|
20240214,132000,4660707000,326500,327000,327000,326500,13
|
|
20240214,131900,4656461000,326500,326500,326500,326500,242
|
|
20240214,131800,4577448000,326500,326500,326500,326500,28
|
|
20240214,131700,4568306000,327000,326500,327000,326500,25
|
|
20240214,131600,4560137500,326500,327000,327000,326500,20
|
|
20240214,131500,4553604500,326500,326500,326500,326500,6
|
|
20240214,131400,4551645500,326500,327000,327000,326500,76
|
|
20240214,131300,4526806000,326500,326500,327000,326500,31
|
|
20240214,131200,4516683500,326500,326500,326500,326500,34
|
|
20240214,131100,4505582500,326500,326500,326500,326500,68
|
|
20240214,131000,4483380500,326500,326000,326500,326000,180
|
|
20240214,130900,4424619000,326000,326000,326500,326000,20
|
|
20240214,130800,4418096500,326000,326000,326500,326000,11
|
|
20240214,130700,4414508000,326000,326000,326000,326000,28
|
|
20240214,130600,4405380000,326000,326500,326500,326000,58
|
|
20240214,130500,4386444500,326000,326000,326500,326000,22
|
|
20240214,130400,4379272000,326000,326000,326000,326000,19
|
|
20240214,130300,4373078000,326500,326500,326500,326000,43
|
|
20240214,130200,4359047000,326000,326000,326500,326000,26
|
|
20240214,130100,4350568500,326000,326000,326500,326000,32
|
|
20240214,130000,4340136000,326000,326500,327000,326000,294
|
|
20240214,125900,4244150500,326500,326500,326500,326500,9
|
|
20240214,125800,4241212000,326500,327000,327000,326500,31
|
|
20240214,125700,4231090000,326500,327000,327000,326500,21
|
|
20240214,125600,4224233000,326500,326500,327000,326500,16
|
|
20240214,125500,4219008500,326500,326500,326500,326000,106
|
|
20240214,125400,4184405000,326500,326500,326500,326500,47
|
|
20240214,125300,4169059500,326500,326500,327000,326500,42
|
|
20240214,125200,4155346000,326500,326500,326500,326500,42
|
|
20240214,125100,4141633000,326500,326500,326500,326500,53
|
|
20240214,125000,4124328500,326500,326500,327000,326500,19
|
|
20240214,124900,4118122500,326500,326500,327000,326500,28
|
|
20240214,124800,4108974000,326500,326500,326500,326500,51
|
|
20240214,124700,4092322500,326500,326500,326500,326500,20
|
|
20240214,124600,4085792500,326500,326500,326500,326500,30
|
|
20240214,124500,4075997500,326500,326500,326500,326500,32
|
|
20240214,124400,4065549500,326500,326500,326500,326500,21
|
|
20240214,124300,4058693000,326500,326500,326500,326500,36
|
|
20240214,124200,4046939000,326500,326500,326500,326500,12
|
|
20240214,124100,4043021000,326500,326500,326500,326500,18
|
|
20240214,124000,4037144000,326500,326500,327000,326500,16
|
|
20240214,123900,4031919500,326500,326500,327000,326500,20
|
|
20240214,123800,4025387000,327000,327000,327000,326500,5
|
|
20240214,123700,4023753000,326500,326500,326500,326500,25
|
|
20240214,123600,4015590500,326500,326500,326500,326500,19
|
|
20240214,123500,4009387000,326500,326500,327000,326500,14
|
|
20240214,123400,4004815500,326500,326500,326500,326500,5
|
|
20240214,123300,4003183000,326500,326500,327000,326500,35
|
|
20240214,123200,3991750500,326500,326500,327000,326500,32
|
|
20240214,123100,3981302000,326500,326500,326500,326500,77
|
|
20240214,123000,3956161500,326500,327000,327000,326500,35
|
|
20240214,122900,3944726500,327000,326500,327000,326500,33
|
|
20240214,122800,3933947000,326500,326500,327000,326500,59
|
|
20240214,122700,3914673500,327000,326500,327000,326500,24
|
|
20240214,122600,3906827500,326500,326500,326500,326500,18
|
|
20240214,122500,3900950500,326500,326500,327000,326500,47
|
|
20240214,122400,3885590000,326500,326500,326500,326500,31
|
|
20240214,122300,3875468500,326500,326500,326500,326500,16
|
|
20240214,122200,3870244500,326500,326500,327000,326500,9
|
|
20240214,122100,3867305500,327000,326500,327000,326500,23
|
|
20240214,122000,3859795000,326500,326500,326500,326500,6
|
|
20240214,121900,3857836000,326500,326500,326500,326500,20
|
|
20240214,121800,3851306000,326500,326500,326500,326500,24
|
|
20240214,121700,3843470000,326500,326500,327000,326500,10
|
|
20240214,121600,3840203500,327000,326500,327000,326500,21
|
|
20240214,121500,3833346500,326500,326500,327000,326500,32
|
|
20240214,121400,3822898000,326500,326500,327000,326500,15
|
|
20240214,121300,3817998000,326500,326500,327000,326500,8
|
|
20240214,121200,3815385500,326500,326500,326500,326500,16
|
|
20240214,121100,3810161500,326500,326500,326500,326500,13
|
|
20240214,121000,3805917000,326500,326500,326500,326500,15
|
|
20240214,120900,3801019500,326500,326500,326500,326500,14
|
|
20240214,120800,3796448500,326500,326500,327000,326500,24
|
|
20240214,120700,3788602500,326500,326500,326500,326500,28
|
|
20240214,120600,3779460500,326500,326500,326500,326500,17
|
|
20240214,120500,3773910000,326500,326000,326500,326000,32
|
|
20240214,120400,3763472500,326000,326500,326500,326000,11
|
|
20240214,120300,3759884000,326500,326000,326500,326000,16
|
|
20240214,120200,3754662500,326000,326500,326500,326000,177
|
|
20240214,120100,3696910500,326500,326000,326500,326000,18
|
|
20240214,120000,3691040500,326000,326000,326000,326000,33
|
|
20240214,115900,3680282500,326500,326000,326500,326000,10
|
|
20240214,115800,3677022000,326000,326000,326000,326000,44
|
|
20240214,115700,3662678000,326000,325500,326000,325500,223
|
|
20240214,115600,3589983500,325500,325500,326000,325500,90
|
|
20240214,115500,3560681000,325500,325500,326000,325500,23
|
|
20240214,115400,3553194000,325500,325500,326000,325500,19
|
|
20240214,115300,3547004500,326000,325500,326000,325500,31
|
|
20240214,115200,3536913500,325500,325500,326000,325500,78
|
|
20240214,115100,3511518500,325500,326000,326000,325500,431
|
|
20240214,115000,3371019000,326000,326000,326500,326000,17
|
|
20240214,114900,3365476500,326000,326000,326000,326000,8
|
|
20240214,114800,3362868500,326000,326500,326500,326000,48
|
|
20240214,114700,3347207500,326000,326000,326000,326000,19
|
|
20240214,114600,3341013500,326000,326000,326500,326000,28
|
|
20240214,114500,3331884000,326000,326500,326500,326000,14
|
|
20240214,114400,3327319500,326500,326500,326500,326000,161
|
|
20240214,114300,3274831000,326000,326000,326500,326000,25
|
|
20240214,114200,3266679000,326000,326000,326000,326000,4
|
|
20240214,114100,3265375000,326000,326000,326000,326000,33
|
|
20240214,114000,3254617000,326000,326000,326500,326000,19
|
|
20240214,113900,3248422000,326000,326000,326500,326000,116
|
|
20240214,113800,3210605500,326000,326000,326500,326000,65
|
|
20240214,113700,3189415000,326000,326500,326500,326000,27
|
|
20240214,113600,3180610000,326500,326000,326500,326000,29
|
|
20240214,113500,3171148000,326500,326500,326500,326000,573
|
|
20240214,113400,2984314500,326000,326500,327000,326000,219
|
|
20240214,113300,2912812000,326500,326500,327000,326500,14
|
|
20240214,113200,2908240500,326500,326500,326500,326500,19
|
|
20240214,113100,2902037000,326500,326500,327000,326500,25
|
|
20240214,113000,2893871500,326500,326500,326500,326500,23
|
|
20240214,112900,2886362000,326500,326500,326500,326500,40
|
|
20240214,112800,2873302000,326500,326500,327000,326500,39
|
|
20240214,112700,2860568000,326500,326500,326500,326500,18
|
|
20240214,112600,2854691000,326500,326500,326500,326500,20
|
|
20240214,112500,2848161000,326500,326500,327000,326500,101
|
|
20240214,112400,2815138500,326500,327000,327000,326500,33
|
|
20240214,112300,2804363500,326500,327000,327000,326500,23
|
|
20240214,112200,2796843500,327000,326500,327000,326500,424
|
|
20240214,112100,2658407000,326500,327000,327000,326500,36
|
|
20240214,112000,2646651500,327000,326500,327000,326500,95
|
|
20240214,111900,2615632500,326500,326500,326500,326500,32
|
|
20240214,111800,2605184500,326500,326500,326500,326500,14
|
|
20240214,111700,2600613500,327000,327000,327000,326500,76
|
|
20240214,111600,2575767500,326500,327000,327000,326500,32
|
|
20240214,111500,2565318500,326500,326500,326500,326500,1
|
|
20240214,111400,2564992000,326500,327000,327000,326500,18
|
|
20240214,111300,2559113000,327000,326500,327000,326500,27
|
|
20240214,111200,2550297000,326500,327000,327000,326500,6
|
|
20240214,111100,2548336500,326500,326500,327000,326500,26
|
|
20240214,111000,2539845500,327000,326500,327000,326500,3
|
|
20240214,110900,2538865000,326500,327000,327000,326500,14
|
|
20240214,110800,2534292000,326500,327000,327000,326500,23
|
|
20240214,110700,2526778500,326500,326500,326500,326500,11
|
|
20240214,110600,2523187000,327000,326500,327000,326500,24
|
|
20240214,110500,2515348000,326500,327000,327000,326500,24
|
|
20240214,110400,2507511000,326500,326500,327000,326500,12
|
|
20240214,110300,2503592000,326500,326500,326500,326500,42
|
|
20240214,110200,2489879000,327000,327000,327000,326500,4
|
|
20240214,110100,2488572000,326500,326500,327000,326500,13
|
|
20240214,110000,2484327000,326500,327000,327000,326500,123
|
|
20240214,105900,2444117500,327000,326500,327000,326500,20
|
|
20240214,105800,2437586000,326500,326500,327000,326500,20
|
|
20240214,105700,2431053000,326500,326500,327000,326500,26
|
|
20240214,105600,2422561000,326500,327000,327000,326500,15
|
|
20240214,105500,2417661000,326500,327000,327500,326500,314
|
|
20240214,105400,2314990000,327000,327000,327000,327000,48
|
|
20240214,105300,2299294000,327000,327000,327000,327000,45
|
|
20240214,105200,2284579000,327500,327500,327500,327500,12
|
|
20240214,105100,2280649000,327000,327000,327500,327000,52
|
|
20240214,105000,2263644500,327500,327000,327500,327000,9
|
|
20240214,104900,2260700000,327000,327000,327500,327000,44
|
|
20240214,104800,2246308000,327000,327000,327500,327000,78
|
|
20240214,104700,2220801500,327000,327000,327500,327000,7
|
|
20240214,104600,2218511000,327000,327500,327500,327000,63
|
|
20240214,104500,2197908500,327500,327000,327500,327000,12
|
|
20240214,104400,2193983500,327500,327500,327500,327000,4
|
|
20240214,104300,2192674500,327500,327000,327500,327000,6
|
|
20240214,104200,2190711500,327000,327500,327500,327000,4
|
|
20240214,104100,2189402500,327000,327000,327000,327000,33
|
|
20240214,104000,2178611500,327000,327500,327500,327000,8
|
|
20240214,103900,2175992500,327500,327000,327500,327000,6
|
|
20240214,103800,2174028500,327500,327500,327500,327500,1
|
|
20240214,103700,2173701000,327000,327500,327500,327000,7
|
|
20240214,103600,2171411000,327500,327000,327500,327000,10
|
|
20240214,103500,2168140000,327500,327500,327500,327000,31
|
|
20240214,103400,2157990000,327500,327500,327500,327500,12
|
|
20240214,103300,2154060000,327500,327000,327500,327000,17
|
|
20240214,103200,2148500000,327000,327000,327000,326500,265
|
|
20240214,103100,2061846000,326500,327000,327000,326500,24
|
|
20240214,103000,2053999000,327000,326500,327000,326500,26
|
|
20240214,102900,2045509000,326500,327000,327000,326500,11
|
|
20240214,102800,2041915000,327000,327000,327000,326500,9
|
|
20240214,102700,2038974000,326500,327000,327000,326500,56
|
|
20240214,102600,2020689500,326500,326500,326500,326500,36
|
|
20240214,102500,2008935500,327000,326500,327000,326500,45
|
|
20240214,102400,1994232000,326500,327000,327000,326500,37
|
|
20240214,102300,1982134000,326500,326500,326500,326500,58
|
|
20240214,102200,1963197000,326500,327000,327500,326500,280
|
|
20240214,102100,1871637500,327000,327000,327000,326500,48
|
|
20240214,102000,1855962500,327000,326500,327000,326500,332
|
|
20240214,101900,1747410500,326500,326500,327000,326500,8
|
|
20240214,101800,1744798000,326500,326500,326500,326500,7
|
|
20240214,101700,1742512500,327000,327000,327500,326500,203
|
|
20240214,101600,1676152500,327000,327000,327000,327000,29
|
|
20240214,101500,1666669500,327000,327000,327500,327000,18
|
|
20240214,101400,1660780500,327500,327000,327500,327000,9
|
|
20240214,101300,1657834000,327500,327500,327500,327500,12
|
|
20240214,101200,1653904000,327500,328000,328000,327500,46
|
|
20240214,101100,1638836000,328000,328000,328000,327500,4
|
|
20240214,101000,1637524500,328000,327000,328000,327000,111
|
|
20240214,100900,1601168500,327000,327500,327500,327000,43
|
|
20240214,100800,1587093000,327000,327000,327000,327000,18
|
|
20240214,100700,1581207000,327000,327000,327000,327000,13
|
|
20240214,100600,1576956000,326500,327000,327000,326500,16
|
|
20240214,100500,1571725000,327000,327000,327000,326500,57
|
|
20240214,100400,1553087000,326500,327000,327000,326500,21
|
|
20240214,100300,1546221000,327000,327000,327000,326500,5
|
|
20240214,100200,1544587000,327000,327000,327500,326500,60
|
|
20240214,100100,1524970000,327000,327000,327000,327000,148
|
|
20240214,100000,1476574000,327000,327000,327500,327000,20
|
|
20240214,095900,1470033000,327000,327000,327500,327000,20
|
|
20240214,095800,1463488000,327000,327000,327000,327000,0
|
|
20240214,095700,1463488000,327000,327500,327500,327000,13
|
|
20240214,095600,1459235500,327500,327000,327500,327000,6
|
|
20240214,095500,1457272000,327000,327000,327000,327000,12
|
|
20240214,095400,1453348000,327000,327000,327000,326500,79
|
|
20240214,095300,1427516500,327000,327000,327000,327000,22
|
|
20240214,095200,1420322500,327000,327000,327000,327000,6
|
|
20240214,095100,1418360500,327000,327000,327000,327000,80
|
|
20240214,095000,1392200500,327000,327000,327000,327000,18
|
|
20240214,094900,1386314500,327000,327000,327000,327000,7
|
|
20240214,094800,1384025500,327000,327000,327000,327000,30
|
|
20240214,094700,1374215500,327000,327000,327000,326500,15
|
|
20240214,094600,1369311000,327000,327000,327000,327000,10
|
|
20240214,094500,1366041000,327000,327000,327000,327000,3
|
|
20240214,094400,1365060000,327000,327000,327000,327000,7
|
|
20240214,094300,1362771000,327000,327000,327000,327000,10
|
|
20240214,094200,1359501000,326500,326500,326500,326500,84
|
|
20240214,094100,1332075000,326000,326000,326500,326000,26
|
|
20240214,094000,1323594000,326500,326500,326500,326500,96
|
|
20240214,093900,1292250000,326500,326500,326500,326500,81
|
|
20240214,093800,1265803500,326500,327000,327000,326500,45
|
|
20240214,093700,1251109000,327000,327000,327000,327000,3
|
|
20240214,093600,1250128000,327000,327000,327000,326500,60
|
|
20240214,093500,1230531000,327000,327500,327500,327000,294
|
|
20240214,093400,1134374000,327500,328500,328500,327500,1163
|
|
20240214,093300,752963000,328500,328500,328500,328500,117
|
|
20240214,093200,714528500,328500,328500,329000,328500,49
|
|
20240214,093100,698431500,329000,328000,329000,328000,118
|
|
20240214,093000,659689000,328500,328500,328500,328500,4
|
|
20240214,092900,658375000,328500,328500,328500,328500,30
|
|
20240214,092800,648520000,328500,328000,328500,328000,15
|
|
20240214,092700,643599500,328000,328000,328000,328000,18
|
|
20240214,092600,637695500,328000,328500,328500,328000,157
|
|
20240214,092500,586197000,328500,328500,328500,328000,119
|
|
20240214,092400,547163500,328500,328500,328500,328500,24
|
|
20240214,092300,539279500,328500,328500,328500,328000,88
|
|
20240214,092200,510375500,328500,329000,329000,328500,84
|
|
20240214,092100,482777000,328500,328500,328500,328500,14
|
|
20240214,092000,478178000,328500,329000,329000,328500,89
|
|
20240214,091900,448929500,329000,329000,329000,328500,58
|
|
20240214,091800,429872000,329000,329000,329000,328500,29
|
|
20240214,091700,420336000,329000,328500,329000,328500,29
|
|
20240214,091600,410800500,328500,328500,328500,328500,2
|
|
20240214,091500,410143500,328500,328500,328500,328500,6
|
|
20240214,091400,408172500,328500,328000,328500,328000,61
|
|
20240214,091300,388152500,328000,329000,329000,328000,157
|
|
20240214,091200,336583000,329000,329000,329000,328500,91
|
|
20240214,091100,306652000,329500,329500,329500,329500,1
|
|
20240214,091000,306322500,329000,329000,329500,329000,75
|
|
20240214,090900,281647000,329000,329500,329500,329000,50
|
|
20240214,090800,265194500,329500,330000,330000,329000,26
|
|
20240214,090700,256625500,330000,330500,330500,330000,96
|
|
20240214,090600,224944000,331500,330500,331500,330500,3
|
|
20240214,090500,223950500,331500,329000,331500,329000,111
|
|
20240214,090400,187315500,329000,328500,329000,328500,17
|
|
20240214,090300,181729500,328500,329000,329000,328000,129
|
|
20240214,090200,139340500,329000,330000,330000,328000,46
|
|
20240214,090100,124225000,328500,330000,330000,328000,205
|
|
20240214,090000,56818500,329500,330500,330500,329500,170
|