722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,205900,4531562500,329500,329500,329500,329500,472
|
|
20240215,205800,4531562500,329500,329500,329500,329500,0
|
|
20240215,205700,4531562500,329500,329500,329500,329500,0
|
|
20240215,205600,4531562500,329500,329500,329500,329500,0
|
|
20240215,205500,4531562500,329500,329500,329500,329500,0
|
|
20240215,205400,4531562500,329500,329500,329500,329500,0
|
|
20240215,205300,4531562500,329500,329500,329500,329500,0
|
|
20240215,205200,4531562500,329500,329500,329500,329500,0
|
|
20240215,205100,4531562500,329500,329500,329500,329500,0
|
|
20240215,205000,4531562500,329500,329500,329500,329500,0
|
|
20240215,204900,4531562500,329500,329500,329500,329500,0
|
|
20240215,204800,4531562500,329500,329500,329500,329500,0
|
|
20240215,204700,4531562500,329500,329500,329500,329500,0
|
|
20240215,204600,4531562500,329500,329500,329500,329500,0
|
|
20240215,204500,4531562500,329500,329500,329500,329500,0
|
|
20240215,204400,4531562500,329500,329500,329500,329500,0
|
|
20240215,204300,4531562500,329500,329500,329500,329500,0
|
|
20240215,204200,4531562500,329500,329500,329500,329500,0
|
|
20240215,204100,4531562500,329500,329500,329500,329500,0
|
|
20240215,204000,4531562500,329500,329500,329500,329500,0
|
|
20240215,203900,4531562500,329500,329500,329500,329500,0
|
|
20240215,203800,4531562500,329500,329500,329500,329500,0
|
|
20240215,203700,4531562500,329500,329500,329500,329500,0
|
|
20240215,203600,4531562500,329500,329500,329500,329500,0
|
|
20240215,203500,4531562500,329500,329500,329500,329500,0
|
|
20240215,203400,4531562500,329500,329500,329500,329500,0
|
|
20240215,203300,4531562500,329500,329500,329500,329500,0
|
|
20240215,203200,4531562500,329500,329500,329500,329500,0
|
|
20240215,203100,4531562500,329500,329500,329500,329500,0
|
|
20240215,203000,4531562500,329500,329500,329500,329500,0
|
|
20240215,202900,4531562500,329500,329500,329500,329500,472
|
|
20240215,202800,4531562500,329500,329500,329500,329500,0
|
|
20240215,202700,4531562500,329500,329500,329500,329500,0
|
|
20240215,202600,4531562500,329500,329500,329500,329500,0
|
|
20240215,202500,4531562500,329500,329500,329500,329500,0
|
|
20240215,202400,4531562500,329500,329500,329500,329500,0
|
|
20240215,202300,4531562500,329500,329500,329500,329500,0
|
|
20240215,202200,4531562500,329500,329500,329500,329500,0
|
|
20240215,202100,4531562500,329500,329500,329500,329500,0
|
|
20240215,202000,4531562500,329500,329500,329500,329500,0
|
|
20240215,201900,4531562500,329500,329500,329500,329500,0
|
|
20240215,201800,4531562500,329500,329500,329500,329500,0
|
|
20240215,201700,4531562500,329500,329500,329500,329500,0
|
|
20240215,201600,4531562500,329500,329500,329500,329500,0
|
|
20240215,201500,4531562500,329500,329500,329500,329500,0
|
|
20240215,201400,4531562500,329500,329500,329500,329500,0
|
|
20240215,201300,4531562500,329500,329500,329500,329500,0
|
|
20240215,201200,4531562500,329500,329500,329500,329500,0
|
|
20240215,201100,4531562500,329500,329500,329500,329500,0
|
|
20240215,201000,4531562500,329500,329500,329500,329500,0
|
|
20240215,200900,4531562500,329500,329500,329500,329500,0
|
|
20240215,200800,4531562500,329500,329500,329500,329500,0
|
|
20240215,200700,4531562500,329500,329500,329500,329500,0
|
|
20240215,200600,4531562500,329500,329500,329500,329500,0
|
|
20240215,200500,4531562500,329500,329500,329500,329500,0
|
|
20240215,200400,4531562500,329500,329500,329500,329500,0
|
|
20240215,200300,4531562500,329500,329500,329500,329500,0
|
|
20240215,200200,4531562500,329500,329500,329500,329500,0
|
|
20240215,200100,4531562500,329500,329500,329500,329500,0
|
|
20240215,200000,4531562500,329500,329500,329500,329500,0
|
|
20240215,195900,4531562500,329500,329500,329500,329500,472
|
|
20240215,195800,4531562500,329500,329500,329500,329500,0
|
|
20240215,195700,4531562500,329500,329500,329500,329500,0
|
|
20240215,195600,4531562500,329500,329500,329500,329500,0
|
|
20240215,195500,4531562500,329500,329500,329500,329500,0
|
|
20240215,195400,4531562500,329500,329500,329500,329500,0
|
|
20240215,195300,4531562500,329500,329500,329500,329500,0
|
|
20240215,195200,4531562500,329500,329500,329500,329500,0
|
|
20240215,195100,4531562500,329500,329500,329500,329500,0
|
|
20240215,195000,4531562500,329500,329500,329500,329500,0
|
|
20240215,194900,4531562500,329500,329500,329500,329500,0
|
|
20240215,194800,4531562500,329500,329500,329500,329500,0
|
|
20240215,194700,4531562500,329500,329500,329500,329500,0
|
|
20240215,194600,4531562500,329500,329500,329500,329500,0
|
|
20240215,194500,4531562500,329500,329500,329500,329500,0
|
|
20240215,194400,4531562500,329500,329500,329500,329500,0
|
|
20240215,194300,4531562500,329500,329500,329500,329500,0
|
|
20240215,194200,4531562500,329500,329500,329500,329500,0
|
|
20240215,194100,4531562500,329500,329500,329500,329500,0
|
|
20240215,194000,4531562500,329500,329500,329500,329500,0
|
|
20240215,193900,4531562500,329500,329500,329500,329500,0
|
|
20240215,193800,4531562500,329500,329500,329500,329500,0
|
|
20240215,193700,4531562500,329500,329500,329500,329500,0
|
|
20240215,193600,4531562500,329500,329500,329500,329500,0
|
|
20240215,193500,4531562500,329500,329500,329500,329500,0
|
|
20240215,193400,4531562500,329500,329500,329500,329500,0
|
|
20240215,193300,4531562500,329500,329500,329500,329500,0
|
|
20240215,193200,4531562500,329500,329500,329500,329500,0
|
|
20240215,193100,4531562500,329500,329500,329500,329500,0
|
|
20240215,193000,4531562500,329500,329500,329500,329500,0
|
|
20240215,192900,4531562500,329500,329500,329500,329500,472
|
|
20240215,192800,4531562500,329500,329500,329500,329500,0
|
|
20240215,192700,4531562500,329500,329500,329500,329500,0
|
|
20240215,192600,4531562500,329500,329500,329500,329500,0
|
|
20240215,192500,4531562500,329500,329500,329500,329500,0
|
|
20240215,192400,4531562500,329500,329500,329500,329500,0
|
|
20240215,192300,4531562500,329500,329500,329500,329500,0
|
|
20240215,192200,4531562500,329500,329500,329500,329500,0
|
|
20240215,192100,4531562500,329500,329500,329500,329500,0
|
|
20240215,192000,4531562500,329500,329500,329500,329500,0
|
|
20240215,191900,4531562500,329500,329500,329500,329500,0
|
|
20240215,191800,4531562500,329500,329500,329500,329500,0
|
|
20240215,191700,4531562500,329500,329500,329500,329500,0
|
|
20240215,191600,4531562500,329500,329500,329500,329500,0
|
|
20240215,191500,4531562500,329500,329500,329500,329500,0
|
|
20240215,191400,4531562500,329500,329500,329500,329500,0
|
|
20240215,191300,4531562500,329500,329500,329500,329500,0
|
|
20240215,191200,4531562500,329500,329500,329500,329500,0
|
|
20240215,191100,4531562500,329500,329500,329500,329500,0
|
|
20240215,191000,4531562500,329500,329500,329500,329500,0
|
|
20240215,190900,4531562500,329500,329500,329500,329500,0
|
|
20240215,190800,4531562500,329500,329500,329500,329500,0
|
|
20240215,190700,4531562500,329500,329500,329500,329500,0
|
|
20240215,190600,4531562500,329500,329500,329500,329500,0
|
|
20240215,190500,4531562500,329500,329500,329500,329500,0
|
|
20240215,190400,4531562500,329500,329500,329500,329500,0
|
|
20240215,190300,4531562500,329500,329500,329500,329500,0
|
|
20240215,190200,4531562500,329500,329500,329500,329500,0
|
|
20240215,190100,4531562500,329500,329500,329500,329500,0
|
|
20240215,190000,4531562500,329500,329500,329500,329500,0
|
|
20240215,185900,4531562500,329500,329500,329500,329500,472
|
|
20240215,185800,4531562500,329500,329500,329500,329500,0
|
|
20240215,185700,4531562500,329500,329500,329500,329500,0
|
|
20240215,185600,4531562500,329500,329500,329500,329500,0
|
|
20240215,185500,4531562500,329500,329500,329500,329500,0
|
|
20240215,185400,4531562500,329500,329500,329500,329500,0
|
|
20240215,185300,4531562500,329500,329500,329500,329500,0
|
|
20240215,185200,4531562500,329500,329500,329500,329500,0
|
|
20240215,185100,4531562500,329500,329500,329500,329500,0
|
|
20240215,185000,4531562500,329500,329500,329500,329500,0
|
|
20240215,184900,4531562500,329500,329500,329500,329500,0
|
|
20240215,184800,4531562500,329500,329500,329500,329500,0
|
|
20240215,184700,4531562500,329500,329500,329500,329500,0
|
|
20240215,184600,4531562500,329500,329500,329500,329500,0
|
|
20240215,184500,4531562500,329500,329500,329500,329500,0
|
|
20240215,184400,4531562500,329500,329500,329500,329500,0
|
|
20240215,184300,4531562500,329500,329500,329500,329500,0
|
|
20240215,184200,4531562500,329500,329500,329500,329500,0
|
|
20240215,184100,4531562500,329500,329500,329500,329500,0
|
|
20240215,184000,4531562500,329500,329500,329500,329500,0
|
|
20240215,183900,4531562500,329500,329500,329500,329500,0
|
|
20240215,183800,4531562500,329500,329500,329500,329500,0
|
|
20240215,183700,4531562500,329500,329500,329500,329500,0
|
|
20240215,183600,4531562500,329500,329500,329500,329500,0
|
|
20240215,183500,4531562500,329500,329500,329500,329500,0
|
|
20240215,183400,4531562500,329500,329500,329500,329500,0
|
|
20240215,183300,4531562500,329500,329500,329500,329500,0
|
|
20240215,183200,4531562500,329500,329500,329500,329500,0
|
|
20240215,183100,4531562500,329500,329500,329500,329500,0
|
|
20240215,183000,4531562500,329500,329500,329500,329500,0
|
|
20240215,182900,4531562500,329500,329500,329500,329500,472
|
|
20240215,182800,4531562500,329500,329500,329500,329500,0
|
|
20240215,182700,4531562500,329500,329500,329500,329500,0
|
|
20240215,182600,4531562500,329500,329500,329500,329500,0
|
|
20240215,182500,4531562500,329500,329500,329500,329500,0
|
|
20240215,182400,4531562500,329500,329500,329500,329500,0
|
|
20240215,182300,4531562500,329500,329500,329500,329500,0
|
|
20240215,182200,4531562500,329500,329500,329500,329500,0
|
|
20240215,182100,4531562500,329500,329500,329500,329500,0
|
|
20240215,182000,4531562500,329500,329500,329500,329500,0
|
|
20240215,181900,4531562500,329500,329500,329500,329500,0
|
|
20240215,181800,4531562500,329500,329500,329500,329500,0
|
|
20240215,181700,4531562500,329500,329500,329500,329500,0
|
|
20240215,181600,4531562500,329500,329500,329500,329500,0
|
|
20240215,181500,4531562500,329500,329500,329500,329500,0
|
|
20240215,181400,4531562500,329500,329500,329500,329500,0
|
|
20240215,181300,4531562500,329500,329500,329500,329500,0
|
|
20240215,181200,4531562500,329500,329500,329500,329500,0
|
|
20240215,181100,4531562500,329500,329500,329500,329500,0
|
|
20240215,181000,4531562500,329500,329500,329500,329500,0
|
|
20240215,180900,4531562500,329500,329500,329500,329500,0
|
|
20240215,180800,4531562500,329500,329500,329500,329500,0
|
|
20240215,180700,4531562500,329500,329500,329500,329500,0
|
|
20240215,180600,4531562500,329500,329500,329500,329500,0
|
|
20240215,180500,4531562500,329500,329500,329500,329500,0
|
|
20240215,180400,4531562500,329500,329500,329500,329500,0
|
|
20240215,180300,4531562500,329500,329500,329500,329500,0
|
|
20240215,180200,4531562500,329500,329500,329500,329500,0
|
|
20240215,180100,4531562500,329500,329500,329500,329500,0
|
|
20240215,180000,4531562500,329500,329500,329500,329500,0
|
|
20240215,175900,4531562500,329500,329500,329500,329500,472
|
|
20240215,175800,4531562500,329500,329500,329500,329500,0
|
|
20240215,175700,4531562500,329500,329500,329500,329500,0
|
|
20240215,175600,4531562500,329500,329500,329500,329500,0
|
|
20240215,175500,4531562500,329500,329500,329500,329500,0
|
|
20240215,175400,4531562500,329500,329500,329500,329500,0
|
|
20240215,175300,4531562500,329500,329500,329500,329500,0
|
|
20240215,175200,4531562500,329500,329500,329500,329500,0
|
|
20240215,175100,4531562500,329500,329500,329500,329500,0
|
|
20240215,175000,4531562500,329500,329500,329500,329500,0
|
|
20240215,174900,4531562500,329500,329500,329500,329500,0
|
|
20240215,174800,4531562500,329500,329500,329500,329500,0
|
|
20240215,174700,4531562500,329500,329500,329500,329500,0
|
|
20240215,174600,4531562500,329500,329500,329500,329500,0
|
|
20240215,174500,4531562500,329500,329500,329500,329500,0
|
|
20240215,174400,4531562500,329500,329500,329500,329500,0
|
|
20240215,174300,4531562500,329500,329500,329500,329500,0
|
|
20240215,174200,4531562500,329500,329500,329500,329500,0
|
|
20240215,174100,4531562500,329500,329500,329500,329500,0
|
|
20240215,174000,4531562500,329500,329500,329500,329500,0
|
|
20240215,173900,4531562500,329500,329500,329500,329500,0
|
|
20240215,173800,4531562500,329500,329500,329500,329500,0
|
|
20240215,173700,4531562500,329500,329500,329500,329500,0
|
|
20240215,173600,4531562500,329500,329500,329500,329500,0
|
|
20240215,173500,4531562500,329500,329500,329500,329500,0
|
|
20240215,173400,4531562500,329500,329500,329500,329500,0
|
|
20240215,173300,4531562500,329500,329500,329500,329500,0
|
|
20240215,173200,4531562500,329500,329500,329500,329500,0
|
|
20240215,173100,4531562500,329500,329500,329500,329500,0
|
|
20240215,173000,4531562500,329500,329500,329500,329500,0
|
|
20240215,172900,4531562500,329500,329500,329500,329500,472
|
|
20240215,172800,4531562500,329500,329500,329500,329500,0
|
|
20240215,172700,4531562500,329500,329500,329500,329500,0
|
|
20240215,172600,4531562500,329500,329500,329500,329500,0
|
|
20240215,172500,4531562500,329500,329500,329500,329500,0
|
|
20240215,172400,4531562500,329500,329500,329500,329500,0
|
|
20240215,172300,4531562500,329500,329500,329500,329500,0
|
|
20240215,172200,4531562500,329500,329500,329500,329500,0
|
|
20240215,172100,4531562500,329500,329500,329500,329500,0
|
|
20240215,172000,4531562500,329500,329500,329500,329500,0
|
|
20240215,171900,4531562500,329500,329500,329500,329500,0
|
|
20240215,171800,4531562500,329500,329500,329500,329500,0
|
|
20240215,171700,4531562500,329500,329500,329500,329500,0
|
|
20240215,171600,4531562500,329500,329500,329500,329500,0
|
|
20240215,171500,4531562500,329500,329500,329500,329500,0
|
|
20240215,171400,4531562500,329500,329500,329500,329500,0
|
|
20240215,171300,4531562500,329500,329500,329500,329500,0
|
|
20240215,171200,4531562500,329500,329500,329500,329500,0
|
|
20240215,171100,4531562500,329500,329500,329500,329500,0
|
|
20240215,171000,4531562500,329500,329500,329500,329500,0
|
|
20240215,170900,4531562500,329500,329500,329500,329500,0
|
|
20240215,170800,4531562500,329500,329500,329500,329500,0
|
|
20240215,170700,4531562500,329500,329500,329500,329500,0
|
|
20240215,170600,4531562500,329500,329500,329500,329500,0
|
|
20240215,170500,4531562500,329500,329500,329500,329500,0
|
|
20240215,170400,4531562500,329500,329500,329500,329500,0
|
|
20240215,170300,4531562500,329500,329500,329500,329500,0
|
|
20240215,170200,4531562500,329500,329500,329500,329500,0
|
|
20240215,170100,4531562500,329500,329500,329500,329500,0
|
|
20240215,170000,4531562500,329500,329500,329500,329500,0
|
|
20240215,165900,4531562500,329500,329500,329500,329500,472
|
|
20240215,165800,4531562500,329500,329500,329500,329500,0
|
|
20240215,165700,4531562500,329500,329500,329500,329500,0
|
|
20240215,165600,4531562500,329500,329500,329500,329500,0
|
|
20240215,165500,4531562500,329500,329500,329500,329500,0
|
|
20240215,165400,4531562500,329500,329500,329500,329500,0
|
|
20240215,165300,4531562500,329500,329500,329500,329500,0
|
|
20240215,165200,4531562500,329500,329500,329500,329500,0
|
|
20240215,165100,4531562500,329500,329500,329500,329500,0
|
|
20240215,165000,4531562500,329500,329500,329500,329500,0
|
|
20240215,164900,4531562500,329500,329500,329500,329500,0
|
|
20240215,164800,4531562500,329500,329500,329500,329500,0
|
|
20240215,164700,4531562500,329500,329500,329500,329500,0
|
|
20240215,164600,4531562500,329500,329500,329500,329500,0
|
|
20240215,164500,4531562500,329500,329500,329500,329500,0
|
|
20240215,164400,4531562500,329500,329500,329500,329500,0
|
|
20240215,164300,4531562500,329500,329500,329500,329500,0
|
|
20240215,164200,4531562500,329500,329500,329500,329500,0
|
|
20240215,164100,4531562500,329500,329500,329500,329500,0
|
|
20240215,164000,4531562500,329500,329500,329500,329500,0
|
|
20240215,163900,4531562500,329500,329500,329500,329500,0
|
|
20240215,163800,4531562500,329500,329500,329500,329500,0
|
|
20240215,163700,4531562500,329500,329500,329500,329500,0
|
|
20240215,163600,4531562500,329500,329500,329500,329500,0
|
|
20240215,163500,4531562500,329500,329500,329500,329500,0
|
|
20240215,163400,4531562500,329500,329500,329500,329500,0
|
|
20240215,163300,4531562500,329500,329500,329500,329500,0
|
|
20240215,163200,4531562500,329500,329500,329500,329500,0
|
|
20240215,163100,4531562500,329500,329500,329500,329500,0
|
|
20240215,163000,4531562500,329500,329500,329500,329500,0
|
|
20240215,162900,4531562500,329500,329500,329500,329500,472
|
|
20240215,162800,4531562500,329500,329500,329500,329500,0
|
|
20240215,162700,4531562500,329500,329500,329500,329500,0
|
|
20240215,162600,4531562500,329500,329500,329500,329500,0
|
|
20240215,162500,4531562500,329500,329500,329500,329500,0
|
|
20240215,162400,4531562500,329500,329500,329500,329500,0
|
|
20240215,162300,4531562500,329500,329500,329500,329500,0
|
|
20240215,162200,4531562500,329500,329500,329500,329500,0
|
|
20240215,162100,4531562500,329500,329500,329500,329500,0
|
|
20240215,162000,4531562500,329500,329500,329500,329500,0
|
|
20240215,161900,4531562500,329500,329500,329500,329500,0
|
|
20240215,161800,4531562500,329500,329500,329500,329500,0
|
|
20240215,161700,4531562500,329500,329500,329500,329500,0
|
|
20240215,161600,4531562500,329500,329500,329500,329500,0
|
|
20240215,161500,4531562500,329500,329500,329500,329500,0
|
|
20240215,161400,4531562500,329500,329500,329500,329500,0
|
|
20240215,161300,4531562500,329500,329500,329500,329500,0
|
|
20240215,161200,4531562500,329500,329500,329500,329500,0
|
|
20240215,161100,4531562500,329500,329500,329500,329500,0
|
|
20240215,161000,4531562500,329500,329500,329500,329500,0
|
|
20240215,160900,4531562500,329500,329500,329500,329500,0
|
|
20240215,160800,4531562500,329500,329500,329500,329500,0
|
|
20240215,160700,4531562500,329500,329500,329500,329500,0
|
|
20240215,160600,4531562500,329500,329500,329500,329500,0
|
|
20240215,160500,4531562500,329500,329500,329500,329500,0
|
|
20240215,160400,4531562500,329500,329500,329500,329500,0
|
|
20240215,160300,4531562500,329500,329500,329500,329500,0
|
|
20240215,160200,4531562500,329500,329500,329500,329500,0
|
|
20240215,160100,4531562500,329500,329500,329500,329500,0
|
|
20240215,160000,4531562500,329500,329500,329500,329500,0
|
|
20240215,155900,4531562500,329500,329500,329500,329500,472
|
|
20240215,155800,4531562500,329500,329500,329500,329500,0
|
|
20240215,155700,4531562500,329500,329500,329500,329500,0
|
|
20240215,155600,4531562500,329500,329500,329500,329500,0
|
|
20240215,155500,4531562500,329500,329500,329500,329500,0
|
|
20240215,155400,4531562500,329500,329500,329500,329500,0
|
|
20240215,155300,4531562500,329500,329500,329500,329500,0
|
|
20240215,155200,4531562500,329500,329500,329500,329500,0
|
|
20240215,155100,4531562500,329500,329500,329500,329500,0
|
|
20240215,155000,4531562500,329500,329500,329500,329500,0
|
|
20240215,154900,4531562500,329500,329500,329500,329500,0
|
|
20240215,154800,4531562500,329500,329500,329500,329500,0
|
|
20240215,154700,4531562500,329500,329500,329500,329500,0
|
|
20240215,154600,4531562500,329500,329500,329500,329500,0
|
|
20240215,154500,4531562500,329500,329500,329500,329500,0
|
|
20240215,154400,4531562500,329500,329500,329500,329500,0
|
|
20240215,154300,4531562500,329500,329500,329500,329500,0
|
|
20240215,154200,4531562500,329500,329500,329500,329500,0
|
|
20240215,154100,4531562500,329500,329500,329500,329500,0
|
|
20240215,154000,4531562500,329500,329500,329500,329500,0
|
|
20240215,153900,4531562500,329500,329500,329500,329500,0
|
|
20240215,153800,4531562500,329500,329500,329500,329500,0
|
|
20240215,153700,4531562500,329500,329500,329500,329500,0
|
|
20240215,153600,4531562500,329500,329500,329500,329500,0
|
|
20240215,153500,4531562500,329500,329500,329500,329500,0
|
|
20240215,153400,4531562500,329500,329500,329500,329500,0
|
|
20240215,153300,4531562500,329500,329500,329500,329500,0
|
|
20240215,153200,4531562500,329500,329500,329500,329500,0
|
|
20240215,153100,4531562500,329500,329500,329500,329500,0
|
|
20240215,153000,4531562500,329500,329500,329500,329500,472
|
|
20240215,152900,4376038500,329500,329500,329500,329500,0
|
|
20240215,152800,4376038500,329500,329500,329500,329500,0
|
|
20240215,152700,4376038500,329500,329500,329500,329500,0
|
|
20240215,152600,4376038500,329500,329500,329500,329500,0
|
|
20240215,152500,4376038500,329500,329500,329500,329500,0
|
|
20240215,152400,4376038500,329500,329500,329500,329500,0
|
|
20240215,152300,4376038500,329500,329500,329500,329500,0
|
|
20240215,152200,4376038500,329500,329500,329500,329500,0
|
|
20240215,152100,4376038500,329500,329500,329500,329500,0
|
|
20240215,152000,4376038500,329500,329500,329500,329500,0
|
|
20240215,151900,4376038500,329500,329500,329500,329500,5
|
|
20240215,151800,4374391000,329500,329500,330000,329500,14
|
|
20240215,151700,4369777500,330000,330000,330000,329500,5
|
|
20240215,151600,4368128000,329500,329500,330000,329500,55
|
|
20240215,151500,4350005000,329500,329000,329500,329000,203
|
|
20240215,151400,4283135500,329000,329500,329500,329000,22
|
|
20240215,151300,4275896000,329500,329500,329500,329500,73
|
|
20240215,151200,4251842500,329500,329000,329500,329000,48
|
|
20240215,151100,4236034000,329000,329000,329000,329000,36
|
|
20240215,151000,4224190000,330000,329000,330000,329000,22
|
|
20240215,150900,4216936500,329000,329500,329500,329000,50
|
|
20240215,150800,4200469500,329500,329000,329500,329000,9
|
|
20240215,150700,4197504500,329000,329000,329500,329000,39
|
|
20240215,150600,4184671500,329000,329000,329000,329000,2
|
|
20240215,150500,4184013500,329000,330000,330000,329000,55
|
|
20240215,150400,4165911500,329500,329500,329500,329500,1
|
|
20240215,150300,4165582000,329500,329500,330000,329000,65
|
|
20240215,150200,4144161000,329000,329500,329500,329000,47
|
|
20240215,150100,4128681500,329500,329500,329500,329500,40
|
|
20240215,150000,4115501500,329500,329000,330000,329000,56
|
|
20240215,145900,4097066500,329000,329000,329000,329000,14
|
|
20240215,145800,4092460500,329500,329500,329500,329500,33
|
|
20240215,145700,4081587000,330000,329500,330000,329500,13
|
|
20240215,145600,4077303000,329500,329000,329500,329000,40
|
|
20240215,145500,4064142500,329000,329000,329000,329000,5
|
|
20240215,145400,4062497500,329500,329500,329500,329500,34
|
|
20240215,145300,4051294500,329500,329500,329500,329500,1
|
|
20240215,145200,4050965000,329500,329500,329500,329500,34
|
|
20240215,145100,4039762000,329500,329500,329500,329500,21
|
|
20240215,145000,4032842500,329500,329500,329500,329500,34
|
|
20240215,144900,4021639500,329500,329000,329500,329000,245
|
|
20240215,144800,3940930000,329000,329000,329000,328500,15
|
|
20240215,144700,3935996000,329000,329000,329000,329000,34
|
|
20240215,144600,3924810000,328500,328500,328500,328500,3
|
|
20240215,144500,3923824500,329000,328500,329500,328500,43
|
|
20240215,144400,3909694500,328500,329000,329000,328500,3
|
|
20240215,144300,3908708500,329000,329500,329500,329000,53
|
|
20240215,144200,3891264500,329000,329500,329500,328500,17
|
|
20240215,144100,3885671500,329000,329000,329500,329000,44
|
|
20240215,144000,3871191500,329500,329500,329500,329500,28
|
|
20240215,143900,3861965500,329000,329000,329000,329000,68
|
|
20240215,143800,3839593500,329500,329000,329500,328500,39
|
|
20240215,143700,3826763000,329500,330000,330000,329500,64
|
|
20240215,143600,3805673000,329500,329000,329500,329000,36
|
|
20240215,143500,3793827500,329000,329000,329000,329000,1
|
|
20240215,143400,3793498500,329000,330000,330000,329000,60
|
|
20240215,143300,3773754500,330000,329000,330000,329000,263
|
|
20240215,143200,3686977500,329000,329000,329000,329000,35
|
|
20240215,143100,3675462500,329000,329500,329500,329000,8
|
|
20240215,143000,3672827500,329000,329500,329500,329000,36
|
|
20240215,142900,3660966000,329500,328500,329500,328500,267
|
|
20240215,142800,3572990500,329000,329000,329000,329000,38
|
|
20240215,142700,3560488500,329000,328500,329000,328500,4
|
|
20240215,142600,3559173500,329000,328500,329000,328500,36
|
|
20240215,142500,3547330500,329000,328500,329000,328500,182
|
|
20240215,142400,3487454000,328500,328500,328500,328500,36
|
|
20240215,142300,3475628000,328500,328500,328500,328500,34
|
|
20240215,142200,3464459000,328500,329000,329000,328000,9
|
|
20240215,142100,3461502000,329000,328000,329000,328000,36
|
|
20240215,142000,3449692000,328000,328000,328000,328000,27
|
|
20240215,141900,3440836000,328000,328500,328500,328000,38
|
|
20240215,141800,3428355000,328500,328500,328500,328500,11
|
|
20240215,141700,3424741500,329000,328500,329000,328000,147
|
|
20240215,141600,3376469000,328500,328500,328500,328500,3
|
|
20240215,141500,3375483500,328500,328500,329000,328500,37
|
|
20240215,141400,3363328500,328500,328500,328500,328500,4
|
|
20240215,141300,3362014500,328500,328500,328500,328500,35
|
|
20240215,141200,3350517000,328500,328500,328500,328500,4
|
|
20240215,141100,3349203000,328500,328500,328500,328500,34
|
|
20240215,141000,3338034000,328500,328000,329000,328000,37
|
|
20240215,140900,3325896000,328500,329000,329000,328500,88
|
|
20240215,140800,3296986000,328500,328500,328500,328500,35
|
|
20240215,140700,3285488500,328500,328500,328500,328500,4
|
|
20240215,140600,3284174500,329000,328500,329000,328000,86
|
|
20240215,140500,3255927500,328500,329000,329000,328500,7
|
|
20240215,140400,3253626000,328500,328500,328500,328500,56
|
|
20240215,140300,3235230000,328500,328000,328500,328000,7
|
|
20240215,140200,3232933500,328000,328000,329000,328000,42
|
|
20240215,140100,3219151000,329000,328000,329000,328000,3
|
|
20240215,140000,3218166000,328000,328500,328500,328000,160
|
|
20240215,135900,3165627500,328000,328000,328500,328000,6
|
|
20240215,135800,3163659000,328000,328500,328500,328000,45
|
|
20240215,135700,3148893500,328500,328500,328500,328000,132
|
|
20240215,135600,3105549500,328500,328500,328500,328500,30
|
|
20240215,135500,3095694500,328500,328500,329000,328500,91
|
|
20240215,135400,3065800000,328500,328500,328500,328500,11
|
|
20240215,135300,3062186500,328500,328500,329000,328500,39
|
|
20240215,135200,3049374500,329000,329000,329000,329000,4
|
|
20240215,135100,3048058500,328500,328500,328500,328500,38
|
|
20240215,135000,3035575500,328500,328500,328500,328500,4
|
|
20240215,134900,3034261500,328500,328500,328500,328500,41
|
|
20240215,134800,3020793000,328500,328500,329000,328500,34
|
|
20240215,134700,3009609000,328500,328500,329000,328500,37
|
|
20240215,134600,2997454000,328500,329000,329000,328500,3
|
|
20240215,134500,2996468000,328500,328500,329000,328500,43
|
|
20240215,134400,2982340000,328500,328500,328500,328500,2
|
|
20240215,134300,2981683000,328500,328500,328500,328500,4
|
|
20240215,134200,2980369000,328500,328500,328500,328500,3
|
|
20240215,134100,2979383500,329000,329500,329500,328500,22
|
|
20240215,134000,2972138000,329000,328500,329000,328500,130
|
|
20240215,133900,2929369000,328500,328500,328500,328500,3
|
|
20240215,133800,2928383500,329000,329000,329000,328500,16
|
|
20240215,133700,2923122000,329000,329000,329000,329000,1
|
|
20240215,133600,2922793000,328500,329000,329000,328500,71
|
|
20240215,133500,2899436000,328500,329000,329000,328500,7
|
|
20240215,133400,2897135000,328500,328500,328500,328500,3
|
|
20240215,133300,2896149500,328500,328500,328500,328500,4
|
|
20240215,133200,2894835500,328500,328500,328500,328500,1
|
|
20240215,133100,2894507000,328500,328500,328500,328500,4
|
|
20240215,133000,2893193000,328500,328500,328500,328500,4
|
|
20240215,132900,2891879000,328500,329000,329000,328500,3
|
|
20240215,132800,2890892500,328000,328500,329000,328000,22
|
|
20240215,132700,2883664500,328500,328500,328500,328500,85
|
|
20240215,132600,2855742000,328500,328500,328500,328500,83
|
|
20240215,132500,2828476500,328500,328500,328500,328500,13
|
|
20240215,132400,2824206000,328500,328000,328500,328000,39
|
|
20240215,132300,2811395500,328500,328000,328500,328000,8
|
|
20240215,132200,2808770000,328500,328500,328500,328500,50
|
|
20240215,132100,2792345000,328500,328500,329000,328500,8
|
|
20240215,132000,2789716000,328500,328500,328500,328500,15
|
|
20240215,131900,2784788500,328500,329000,329000,328500,4
|
|
20240215,131800,2783474000,329000,328500,329000,328500,6
|
|
20240215,131700,2781501500,328500,328500,328500,328500,45
|
|
20240215,131600,2766719000,328500,328500,328500,328500,5
|
|
20240215,131500,2765076500,328500,328500,328500,328500,3
|
|
20240215,131400,2764091000,328500,328500,329000,328500,8
|
|
20240215,131300,2761461000,328500,328500,328500,328500,17
|
|
20240215,131200,2755876500,328500,329000,329000,328500,3
|
|
20240215,131100,2754890000,328500,328500,329000,328500,6
|
|
20240215,131000,2752918500,329000,329000,329000,329000,8
|
|
20240215,130900,2750286500,328500,328500,328500,328500,24
|
|
20240215,130800,2742402500,328500,328500,329000,328500,66
|
|
20240215,130700,2720721000,329000,328500,329000,328500,7
|
|
20240215,130600,2718419000,328500,328500,328500,328500,8
|
|
20240215,130500,2715791000,329000,328500,329000,328500,2
|
|
20240215,130400,2715133500,328500,328500,328500,328500,4
|
|
20240215,130300,2713819500,328500,328500,329000,328500,13
|
|
20240215,130200,2709545000,328500,328500,328500,328500,1
|
|
20240215,130100,2709216500,329000,329000,329000,328500,11
|
|
20240215,130000,2705600500,328500,328500,329000,328500,54
|
|
20240215,125900,2687861000,328500,328500,329000,328500,30
|
|
20240215,125800,2678005500,328500,328500,328500,328500,0
|
|
20240215,125700,2678005500,328500,328500,328500,328500,75
|
|
20240215,125600,2653368000,328500,328500,328500,328500,45
|
|
20240215,125500,2638585500,328500,328500,328500,328500,2
|
|
20240215,125400,2637928500,328500,329000,329000,328500,8
|
|
20240215,125300,2635298000,328500,328500,328500,328500,41
|
|
20240215,125200,2621829500,328500,329000,329000,328500,5
|
|
20240215,125100,2620186500,328500,328500,328500,328500,3
|
|
20240215,125000,2619201000,328500,329000,329000,328500,18
|
|
20240215,124900,2613287000,328500,328500,328500,328500,87
|
|
20240215,124800,2584707500,328500,328500,328500,328500,9
|
|
20240215,124700,2581751000,328500,328500,329000,328500,56
|
|
20240215,124600,2563330000,328500,328500,329000,328500,10
|
|
20240215,124500,2560044500,328500,328500,328500,328500,6
|
|
20240215,124400,2558073500,328500,328500,329000,328500,8
|
|
20240215,124300,2555445000,328500,329000,329000,328500,3
|
|
20240215,124200,2554459000,329000,329000,329000,328500,11
|
|
20240215,124100,2550844000,329000,329000,329000,329000,1
|
|
20240215,124000,2550515000,328500,329000,329000,328500,250
|
|
20240215,123900,2468285000,329500,329000,329500,329000,37
|
|
20240215,123800,2456109500,329500,329500,329500,329000,7
|
|
20240215,123700,2453804000,329500,329000,329500,329000,6
|
|
20240215,123600,2451829500,329500,329500,329500,329000,11
|
|
20240215,123500,2448205500,329000,329500,329500,329000,6
|
|
20240215,123400,2446230500,329000,329500,329500,329000,5
|
|
20240215,123300,2444585000,329500,329500,329500,329000,32
|
|
20240215,123200,2434046500,329000,329000,329000,329000,5
|
|
20240215,123100,2432401500,329500,329500,329500,329500,9
|
|
20240215,123000,2429436000,329000,329000,329000,329000,5
|
|
20240215,122900,2427791000,329500,329000,329500,329000,6
|
|
20240215,122800,2425814500,329000,329000,329000,329000,3
|
|
20240215,122700,2424827500,329000,329500,329500,329000,5
|
|
20240215,122600,2423181500,329500,329500,329500,329500,9
|
|
20240215,122500,2420216000,329000,329000,329500,329000,10
|
|
20240215,122400,2416923500,329000,329500,329500,329000,8
|
|
20240215,122300,2414288000,329500,329000,329500,329000,21
|
|
20240215,122200,2407371000,329500,329000,329500,329000,12
|
|
20240215,122100,2403419000,329000,329000,329000,329000,2
|
|
20240215,122000,2402761000,329000,329500,329500,329000,8
|
|
20240215,121900,2400126500,329000,329000,329000,329000,1
|
|
20240215,121800,2399797500,329000,329500,329500,329000,6
|
|
20240215,121700,2397822500,329000,329500,329500,329000,5
|
|
20240215,121600,2396176000,329000,329000,329000,329000,2
|
|
20240215,121500,2395518000,329500,329000,329500,329000,12
|
|
20240215,121400,2391567000,329000,329000,329000,329000,0
|
|
20240215,121300,2391567000,329000,329500,329500,329000,43
|
|
20240215,121200,2377403000,329000,329000,329000,329000,9
|
|
20240215,121100,2374442000,329000,329000,329000,329000,6
|
|
20240215,121000,2372468000,329000,329000,329000,329000,24
|
|
20240215,120900,2364572000,329000,329000,329000,329000,7
|
|
20240215,120800,2362269000,329000,329500,329500,329000,13
|
|
20240215,120700,2357989500,329000,329000,329000,329000,22
|
|
20240215,120600,2350751500,329000,329000,329500,329000,12
|
|
20240215,120500,2346801500,329000,329000,329000,329000,9
|
|
20240215,120400,2343840500,329000,329500,329500,329000,2
|
|
20240215,120300,2343182000,329000,329000,329000,329000,5
|
|
20240215,120200,2341537000,329000,329000,329000,329000,11
|
|
20240215,120100,2337918000,329000,329500,329500,329000,4
|
|
20240215,120000,2336601500,329500,329000,329500,329000,10
|
|
20240215,115900,2333311000,329000,329500,329500,329000,6
|
|
20240215,115800,2331335000,329000,329000,329500,329000,15
|
|
20240215,115700,2326395000,329000,329000,329000,329000,5
|
|
20240215,115600,2324750000,329000,329000,329000,329000,5
|
|
20240215,115500,2323105000,329000,329000,329000,329000,3
|
|
20240215,115400,2322118000,329000,329000,329000,328500,36
|
|
20240215,115300,2310275000,329000,329000,329000,328500,23
|
|
20240215,115200,2302709000,329000,329000,329000,329000,42
|
|
20240215,115100,2288891000,328500,328500,328500,328500,27
|
|
20240215,115000,2280021500,328500,328500,329000,328500,78
|
|
20240215,114900,2254369000,328500,329000,329000,328500,12
|
|
20240215,114800,2250422500,329000,329000,329000,329000,36
|
|
20240215,114700,2238578500,329000,329000,329000,329000,4
|
|
20240215,114600,2237262500,329000,329000,329500,329000,10
|
|
20240215,114500,2233971000,329000,329000,329000,329000,27
|
|
20240215,114400,2225088000,329000,329000,329000,329000,9
|
|
20240215,114300,2222127000,329500,329000,329500,329000,4
|
|
20240215,114200,2220810500,329000,329000,329000,329000,7
|
|
20240215,114100,2218507500,329000,329000,329000,329000,15
|
|
20240215,114000,2213572500,329000,329000,329000,329000,4
|
|
20240215,113900,2212256500,329000,329000,329500,329000,11
|
|
20240215,113800,2208637000,329000,329000,329000,329000,32
|
|
20240215,113700,2198109000,329000,329000,329000,329000,7
|
|
20240215,113600,2195806000,329000,329000,329000,329000,10
|
|
20240215,113500,2192516000,329000,329500,329500,329000,15
|
|
20240215,113400,2187576000,329500,329000,329500,329000,22
|
|
20240215,113300,2180330500,329000,329000,329000,329000,17
|
|
20240215,113200,2174737500,329000,329000,329500,329000,62
|
|
20240215,113100,2154337000,329000,329000,329000,329000,9
|
|
20240215,113000,2151376000,329500,329500,329500,329500,0
|
|
20240215,112900,2151376000,329500,329000,329500,329000,42
|
|
20240215,112800,2137545000,329000,329000,329500,329000,69
|
|
20240215,112700,2114829000,329000,329000,329000,329000,19
|
|
20240215,112600,2108578000,329000,329000,329000,329000,10
|
|
20240215,112500,2105288000,329000,329000,329500,329000,20
|
|
20240215,112400,2098705000,329000,329000,329000,329000,17
|
|
20240215,112300,2093112000,329500,329000,329500,329000,6
|
|
20240215,112200,2091137500,329000,329000,329000,329000,5
|
|
20240215,112100,2089492500,329500,329000,329500,329000,24
|
|
20240215,112000,2081596000,329000,329000,329500,329000,7
|
|
20240215,111900,2079292500,329000,329500,329500,329000,120
|
|
20240215,111800,2039808500,329500,329000,329500,329000,3
|
|
20240215,111700,2038820500,329000,329000,329000,329000,43
|
|
20240215,111600,2024673500,329000,329000,329000,329000,13
|
|
20240215,111500,2020396500,329000,329500,329500,329000,8
|
|
20240215,111400,2017761500,329500,329500,329500,329500,10
|
|
20240215,111300,2014466500,329500,330000,330000,329500,2
|
|
20240215,111200,2013807000,329500,329500,330000,329500,16
|
|
20240215,111100,2008534500,329500,329500,329500,329500,48
|
|
20240215,111000,1992718500,329500,329500,330000,329500,39
|
|
20240215,110900,1979863000,329500,329500,329500,329500,9
|
|
20240215,110800,1976897500,329500,329500,329500,329500,0
|
|
20240215,110700,1976897500,329500,330000,330000,329500,281
|
|
20240215,110600,1884168000,330000,330000,330000,330000,3
|
|
20240215,110500,1883178000,330000,330000,330500,330000,9
|
|
20240215,110400,1880206500,330000,330000,330000,330000,53
|
|
20240215,110300,1862716500,330000,330000,330500,330000,68
|
|
20240215,110200,1840276000,330000,330000,330000,330000,5
|
|
20240215,110100,1838626000,330500,330500,330500,330500,5
|
|
20240215,110000,1836973500,330000,330500,330500,330000,7
|
|
20240215,105900,1834662500,330500,330000,330500,330000,4
|
|
20240215,105800,1833341500,330000,330000,330500,330000,7
|
|
20240215,105700,1831030500,330000,330500,330500,330000,34
|
|
20240215,105600,1819807000,330000,330000,330000,330000,6
|
|
20240215,105500,1817827000,330000,330500,330500,330000,21
|
|
20240215,105400,1810892500,330000,330000,330000,330000,0
|
|
20240215,105300,1810892500,330000,330500,330500,330000,10
|
|
20240215,105200,1807589000,330000,330000,330000,330000,5
|
|
20240215,105100,1805939000,330500,330500,330500,330000,7
|
|
20240215,105000,1803626500,330000,331000,331000,330000,11
|
|
20240215,104900,1799990000,330000,330000,330000,330000,0
|
|
20240215,104800,1799990000,330000,330000,330000,330000,5
|
|
20240215,104700,1798340000,330000,330000,330000,330000,21
|
|
20240215,104600,1791410000,330000,330000,330000,330000,1
|
|
20240215,104500,1791080000,330000,330000,330000,330000,7
|
|
20240215,104400,1788770000,330000,330000,330000,330000,2
|
|
20240215,104300,1788110000,330000,330500,330500,330000,7
|
|
20240215,104200,1785799500,330000,330000,330000,330000,2
|
|
20240215,104100,1785139500,330000,330500,330500,330000,3
|
|
20240215,104000,1784149000,330500,330500,330500,330000,9
|
|
20240215,103900,1781176000,330500,330500,330500,330500,4
|
|
20240215,103800,1779854000,330000,330500,330500,330000,13
|
|
20240215,103700,1775559500,330500,330500,330500,330500,30
|
|
20240215,103600,1765644500,330500,330500,330500,330500,26
|
|
20240215,103500,1757051500,330500,330500,331000,330500,20
|
|
20240215,103400,1750433500,331000,331000,331000,331000,1
|
|
20240215,103300,1750102500,330000,330000,330000,330000,11
|
|
20240215,103200,1746472500,330000,330000,330000,330000,0
|
|
20240215,103100,1746472500,330000,330500,330500,330000,5
|
|
20240215,103000,1744821000,330500,330000,330500,330000,15
|
|
20240215,102900,1739865500,330000,330000,330000,330000,11
|
|
20240215,102800,1736235500,330000,330000,330000,330000,3
|
|
20240215,102700,1735245500,330500,330500,330500,330500,0
|
|
20240215,102600,1735245500,330500,330500,330500,330500,5
|
|
20240215,102500,1733593000,330000,330000,330000,330000,2
|
|
20240215,102400,1732933000,330000,330500,330500,330000,23
|
|
20240215,102300,1725332000,330500,330500,330500,330500,11
|
|
20240215,102200,1721696500,330500,330500,330500,330500,36
|
|
20240215,102100,1709798500,331000,330500,331000,330500,69
|
|
20240215,102000,1686990500,330500,330500,330500,330500,10
|
|
20240215,101900,1683685500,330500,330500,331000,330500,31
|
|
20240215,101800,1673438000,330000,330000,330000,330000,9
|
|
20240215,101700,1670468000,330000,330000,330000,330000,1
|
|
20240215,101600,1670138000,330500,330500,330500,330500,147
|
|
20240215,101500,1621554500,330500,330500,330500,330500,10
|
|
20240215,101400,1618249500,330500,331000,331000,330500,15
|
|
20240215,101300,1613286000,331000,330500,331000,330500,10
|
|
20240215,101200,1609978500,331000,331000,331000,331000,0
|
|
20240215,101100,1609978500,331000,331500,331500,331000,129
|
|
20240215,101000,1567276000,331500,331000,331500,331000,27
|
|
20240215,100900,1558331000,331000,331000,331500,331000,14
|
|
20240215,100800,1553692500,331000,331000,331000,331000,2
|
|
20240215,100700,1553030500,331000,331000,331000,331000,55
|
|
20240215,100600,1534825500,331000,332000,332000,331000,6
|
|
20240215,100500,1532838500,331000,331000,331000,331000,0
|
|
20240215,100400,1532838500,331000,332000,332000,331000,131
|
|
20240215,100300,1489430000,332000,331000,332000,331000,5
|
|
20240215,100200,1487771000,331000,332000,332000,331000,33
|
|
20240215,100100,1476834000,331500,331500,331500,331500,14
|
|
20240215,100000,1472193000,332000,332000,332000,331500,10
|
|
20240215,095900,1468875500,331500,332000,332000,331500,105
|
|
20240215,095800,1434057000,332000,332000,332000,332000,2
|
|
20240215,095700,1433393000,331500,332000,332000,331500,17
|
|
20240215,095600,1427757000,332000,331000,332000,331000,111
|
|
20240215,095500,1390921500,331000,332000,332000,331000,13
|
|
20240215,095400,1386612500,331000,331500,331500,331000,45
|
|
20240215,095300,1371696000,331500,331500,331500,331500,55
|
|
20240215,095200,1353463500,331500,331000,331500,331000,35
|
|
20240215,095100,1341866500,331000,331000,331000,330500,166
|
|
20240215,095000,1286921000,330500,330500,331000,330500,28
|
|
20240215,094900,1277654500,330500,330500,330500,330500,5
|
|
20240215,094800,1276002000,331000,330500,331000,330500,36
|
|
20240215,094700,1264096000,330500,331000,331000,330500,6
|
|
20240215,094600,1262112000,331000,330500,331000,330500,106
|
|
20240215,094500,1227027000,330000,330000,331000,330000,17
|
|
20240215,094400,1221409000,331000,330000,331000,330000,85
|
|
20240215,094300,1193355000,330000,330000,330000,330000,45
|
|
20240215,094200,1178505000,330000,330500,331000,330000,8
|
|
20240215,094100,1175862500,330000,331000,331000,330000,2
|
|
20240215,094000,1175201500,330000,330000,331000,330000,106
|
|
20240215,093900,1140211500,329500,329500,329500,329500,25
|
|
20240215,093800,1131974000,329500,330000,331000,329500,46
|
|
20240215,093700,1116797000,330000,331000,331000,330000,20
|
|
20240215,093600,1110196000,330000,330000,330000,330000,13
|
|
20240215,093500,1105906000,330000,330500,331000,330000,16
|
|
20240215,093400,1100623000,330500,330000,330500,329500,16
|
|
20240215,093300,1095337500,331000,330000,331000,329500,27
|
|
20240215,093200,1086428000,330000,330500,330500,330000,11
|
|
20240215,093100,1082795000,330500,330000,330500,329500,37
|
|
20240215,093000,1070575500,330000,331000,331000,330000,24
|
|
20240215,092900,1062649500,330500,330500,331000,330500,9
|
|
20240215,092800,1059674500,330500,330500,330500,330500,9
|
|
20240215,092700,1056700000,330500,330500,331000,330500,8
|
|
20240215,092600,1054055500,330000,330000,330000,330000,10
|
|
20240215,092500,1050755500,330000,330000,330000,330000,20
|
|
20240215,092400,1044155500,330000,330000,330500,330000,65
|
|
20240215,092300,1022705000,330000,330500,331000,330000,144
|
|
20240215,092200,975142000,330500,330500,331000,330500,170
|
|
20240215,092100,918956500,330500,330500,330500,330500,12
|
|
20240215,092000,914990500,330500,331000,331500,330500,10
|
|
20240215,091900,911681000,331000,332000,332000,331000,121
|
|
20240215,091800,871577500,331500,332000,332500,331500,119
|
|
20240215,091700,832071500,332000,332000,332500,332000,35
|
|
20240215,091600,820450000,332500,332000,332500,332000,58
|
|
20240215,091500,801167500,332500,332000,333000,332000,83
|
|
20240215,091400,773573500,331500,331000,332500,331000,328
|
|
20240215,091300,664804500,331000,331000,331500,330000,121
|
|
20240215,091200,624762000,331000,330000,331500,330000,107
|
|
20240215,091100,589342500,330000,330000,331000,330000,37
|
|
20240215,091000,577131500,330000,330000,331000,330000,68
|
|
20240215,090900,554671500,330000,330000,330500,330000,61
|
|
20240215,090800,534541000,330000,330500,331000,330000,17
|
|
20240215,090700,528924500,331000,329000,331500,329000,340
|
|
20240215,090600,416734500,329000,329000,329000,328500,91
|
|
20240215,090500,386828500,329000,330500,330500,329000,26
|
|
20240215,090400,378258000,330500,331000,331500,330500,175
|
|
20240215,090300,320341500,331000,331000,331000,329500,12
|
|
20240215,090200,316375500,329500,331500,331500,329500,455
|
|
20240215,090100,165763500,331500,329500,331500,329500,257
|
|
20240215,090000,80796500,329500,330000,330000,328000,244
|