723 lines
41 KiB
CSV
723 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,210000,5462034500,333500,333500,333500,333500,525
|
|
20240216,205900,5462034500,333500,333500,333500,333500,0
|
|
20240216,205800,5462034500,333500,333500,333500,333500,0
|
|
20240216,205700,5462034500,333500,333500,333500,333500,0
|
|
20240216,205600,5462034500,333500,333500,333500,333500,0
|
|
20240216,205500,5462034500,333500,333500,333500,333500,0
|
|
20240216,205400,5462034500,333500,333500,333500,333500,0
|
|
20240216,205300,5462034500,333500,333500,333500,333500,0
|
|
20240216,205200,5462034500,333500,333500,333500,333500,0
|
|
20240216,205100,5462034500,333500,333500,333500,333500,0
|
|
20240216,205000,5462034500,333500,333500,333500,333500,0
|
|
20240216,204900,5462034500,333500,333500,333500,333500,0
|
|
20240216,204800,5462034500,333500,333500,333500,333500,0
|
|
20240216,204700,5462034500,333500,333500,333500,333500,0
|
|
20240216,204600,5462034500,333500,333500,333500,333500,0
|
|
20240216,204500,5462034500,333500,333500,333500,333500,0
|
|
20240216,204400,5462034500,333500,333500,333500,333500,0
|
|
20240216,204300,5462034500,333500,333500,333500,333500,0
|
|
20240216,204200,5462034500,333500,333500,333500,333500,0
|
|
20240216,204100,5462034500,333500,333500,333500,333500,0
|
|
20240216,204000,5462034500,333500,333500,333500,333500,0
|
|
20240216,203900,5462034500,333500,333500,333500,333500,0
|
|
20240216,203800,5462034500,333500,333500,333500,333500,0
|
|
20240216,203700,5462034500,333500,333500,333500,333500,0
|
|
20240216,203600,5462034500,333500,333500,333500,333500,0
|
|
20240216,203500,5462034500,333500,333500,333500,333500,0
|
|
20240216,203400,5462034500,333500,333500,333500,333500,0
|
|
20240216,203300,5462034500,333500,333500,333500,333500,0
|
|
20240216,203200,5462034500,333500,333500,333500,333500,0
|
|
20240216,203100,5462034500,333500,333500,333500,333500,0
|
|
20240216,203000,5462034500,333500,333500,333500,333500,525
|
|
20240216,202900,5462034500,333500,333500,333500,333500,0
|
|
20240216,202800,5462034500,333500,333500,333500,333500,0
|
|
20240216,202700,5462034500,333500,333500,333500,333500,0
|
|
20240216,202600,5462034500,333500,333500,333500,333500,0
|
|
20240216,202500,5462034500,333500,333500,333500,333500,0
|
|
20240216,202400,5462034500,333500,333500,333500,333500,0
|
|
20240216,202300,5462034500,333500,333500,333500,333500,0
|
|
20240216,202200,5462034500,333500,333500,333500,333500,0
|
|
20240216,202100,5462034500,333500,333500,333500,333500,0
|
|
20240216,202000,5462034500,333500,333500,333500,333500,0
|
|
20240216,201900,5462034500,333500,333500,333500,333500,0
|
|
20240216,201800,5462034500,333500,333500,333500,333500,0
|
|
20240216,201700,5462034500,333500,333500,333500,333500,0
|
|
20240216,201600,5462034500,333500,333500,333500,333500,0
|
|
20240216,201500,5462034500,333500,333500,333500,333500,0
|
|
20240216,201400,5462034500,333500,333500,333500,333500,0
|
|
20240216,201300,5462034500,333500,333500,333500,333500,0
|
|
20240216,201200,5462034500,333500,333500,333500,333500,0
|
|
20240216,201100,5462034500,333500,333500,333500,333500,0
|
|
20240216,201000,5462034500,333500,333500,333500,333500,0
|
|
20240216,200900,5462034500,333500,333500,333500,333500,0
|
|
20240216,200800,5462034500,333500,333500,333500,333500,0
|
|
20240216,200700,5462034500,333500,333500,333500,333500,0
|
|
20240216,200600,5462034500,333500,333500,333500,333500,0
|
|
20240216,200500,5462034500,333500,333500,333500,333500,0
|
|
20240216,200400,5462034500,333500,333500,333500,333500,0
|
|
20240216,200300,5462034500,333500,333500,333500,333500,0
|
|
20240216,200200,5462034500,333500,333500,333500,333500,0
|
|
20240216,200100,5462034500,333500,333500,333500,333500,0
|
|
20240216,200000,5462034500,333500,333500,333500,333500,525
|
|
20240216,195900,5462034500,333500,333500,333500,333500,0
|
|
20240216,195800,5462034500,333500,333500,333500,333500,0
|
|
20240216,195700,5462034500,333500,333500,333500,333500,0
|
|
20240216,195600,5462034500,333500,333500,333500,333500,0
|
|
20240216,195500,5462034500,333500,333500,333500,333500,0
|
|
20240216,195400,5462034500,333500,333500,333500,333500,0
|
|
20240216,195300,5462034500,333500,333500,333500,333500,0
|
|
20240216,195200,5462034500,333500,333500,333500,333500,0
|
|
20240216,195100,5462034500,333500,333500,333500,333500,0
|
|
20240216,195000,5462034500,333500,333500,333500,333500,0
|
|
20240216,194900,5462034500,333500,333500,333500,333500,0
|
|
20240216,194800,5462034500,333500,333500,333500,333500,0
|
|
20240216,194700,5462034500,333500,333500,333500,333500,0
|
|
20240216,194600,5462034500,333500,333500,333500,333500,0
|
|
20240216,194500,5462034500,333500,333500,333500,333500,0
|
|
20240216,194400,5462034500,333500,333500,333500,333500,0
|
|
20240216,194300,5462034500,333500,333500,333500,333500,0
|
|
20240216,194200,5462034500,333500,333500,333500,333500,0
|
|
20240216,194100,5462034500,333500,333500,333500,333500,0
|
|
20240216,194000,5462034500,333500,333500,333500,333500,0
|
|
20240216,193900,5462034500,333500,333500,333500,333500,0
|
|
20240216,193800,5462034500,333500,333500,333500,333500,0
|
|
20240216,193700,5462034500,333500,333500,333500,333500,0
|
|
20240216,193600,5462034500,333500,333500,333500,333500,0
|
|
20240216,193500,5462034500,333500,333500,333500,333500,0
|
|
20240216,193400,5462034500,333500,333500,333500,333500,0
|
|
20240216,193300,5462034500,333500,333500,333500,333500,0
|
|
20240216,193200,5462034500,333500,333500,333500,333500,0
|
|
20240216,193100,5462034500,333500,333500,333500,333500,0
|
|
20240216,193000,5462034500,333500,333500,333500,333500,525
|
|
20240216,192900,5462034500,333500,333500,333500,333500,0
|
|
20240216,192800,5462034500,333500,333500,333500,333500,0
|
|
20240216,192700,5462034500,333500,333500,333500,333500,0
|
|
20240216,192600,5462034500,333500,333500,333500,333500,0
|
|
20240216,192500,5462034500,333500,333500,333500,333500,0
|
|
20240216,192400,5462034500,333500,333500,333500,333500,0
|
|
20240216,192300,5462034500,333500,333500,333500,333500,0
|
|
20240216,192200,5462034500,333500,333500,333500,333500,0
|
|
20240216,192100,5462034500,333500,333500,333500,333500,0
|
|
20240216,192000,5462034500,333500,333500,333500,333500,0
|
|
20240216,191900,5462034500,333500,333500,333500,333500,0
|
|
20240216,191800,5462034500,333500,333500,333500,333500,0
|
|
20240216,191700,5462034500,333500,333500,333500,333500,0
|
|
20240216,191600,5462034500,333500,333500,333500,333500,0
|
|
20240216,191500,5462034500,333500,333500,333500,333500,0
|
|
20240216,191400,5462034500,333500,333500,333500,333500,0
|
|
20240216,191300,5462034500,333500,333500,333500,333500,0
|
|
20240216,191200,5462034500,333500,333500,333500,333500,0
|
|
20240216,191100,5462034500,333500,333500,333500,333500,0
|
|
20240216,191000,5462034500,333500,333500,333500,333500,0
|
|
20240216,190900,5462034500,333500,333500,333500,333500,0
|
|
20240216,190800,5462034500,333500,333500,333500,333500,0
|
|
20240216,190700,5462034500,333500,333500,333500,333500,0
|
|
20240216,190600,5462034500,333500,333500,333500,333500,0
|
|
20240216,190500,5462034500,333500,333500,333500,333500,0
|
|
20240216,190400,5462034500,333500,333500,333500,333500,0
|
|
20240216,190300,5462034500,333500,333500,333500,333500,0
|
|
20240216,190200,5462034500,333500,333500,333500,333500,0
|
|
20240216,190100,5462034500,333500,333500,333500,333500,0
|
|
20240216,190000,5462034500,333500,333500,333500,333500,525
|
|
20240216,185900,5462034500,333500,333500,333500,333500,0
|
|
20240216,185800,5462034500,333500,333500,333500,333500,0
|
|
20240216,185700,5462034500,333500,333500,333500,333500,0
|
|
20240216,185600,5462034500,333500,333500,333500,333500,0
|
|
20240216,185500,5462034500,333500,333500,333500,333500,0
|
|
20240216,185400,5462034500,333500,333500,333500,333500,0
|
|
20240216,185300,5462034500,333500,333500,333500,333500,0
|
|
20240216,185200,5462034500,333500,333500,333500,333500,0
|
|
20240216,185100,5462034500,333500,333500,333500,333500,0
|
|
20240216,185000,5462034500,333500,333500,333500,333500,0
|
|
20240216,184900,5462034500,333500,333500,333500,333500,0
|
|
20240216,184800,5462034500,333500,333500,333500,333500,0
|
|
20240216,184700,5462034500,333500,333500,333500,333500,0
|
|
20240216,184600,5462034500,333500,333500,333500,333500,0
|
|
20240216,184500,5462034500,333500,333500,333500,333500,0
|
|
20240216,184400,5462034500,333500,333500,333500,333500,0
|
|
20240216,184300,5462034500,333500,333500,333500,333500,0
|
|
20240216,184200,5462034500,333500,333500,333500,333500,0
|
|
20240216,184100,5462034500,333500,333500,333500,333500,0
|
|
20240216,184000,5462034500,333500,333500,333500,333500,0
|
|
20240216,183900,5462034500,333500,333500,333500,333500,0
|
|
20240216,183800,5462034500,333500,333500,333500,333500,0
|
|
20240216,183700,5462034500,333500,333500,333500,333500,0
|
|
20240216,183600,5462034500,333500,333500,333500,333500,0
|
|
20240216,183500,5462034500,333500,333500,333500,333500,0
|
|
20240216,183400,5462034500,333500,333500,333500,333500,0
|
|
20240216,183300,5462034500,333500,333500,333500,333500,0
|
|
20240216,183200,5462034500,333500,333500,333500,333500,0
|
|
20240216,183100,5462034500,333500,333500,333500,333500,0
|
|
20240216,183000,5462034500,333500,333500,333500,333500,525
|
|
20240216,182900,5462034500,333500,333500,333500,333500,0
|
|
20240216,182800,5462034500,333500,333500,333500,333500,0
|
|
20240216,182700,5462034500,333500,333500,333500,333500,0
|
|
20240216,182600,5462034500,333500,333500,333500,333500,0
|
|
20240216,182500,5462034500,333500,333500,333500,333500,0
|
|
20240216,182400,5462034500,333500,333500,333500,333500,0
|
|
20240216,182300,5462034500,333500,333500,333500,333500,0
|
|
20240216,182200,5462034500,333500,333500,333500,333500,0
|
|
20240216,182100,5462034500,333500,333500,333500,333500,0
|
|
20240216,182000,5462034500,333500,333500,333500,333500,0
|
|
20240216,181900,5462034500,333500,333500,333500,333500,0
|
|
20240216,181800,5462034500,333500,333500,333500,333500,0
|
|
20240216,181700,5462034500,333500,333500,333500,333500,0
|
|
20240216,181600,5462034500,333500,333500,333500,333500,0
|
|
20240216,181500,5462034500,333500,333500,333500,333500,0
|
|
20240216,181400,5462034500,333500,333500,333500,333500,0
|
|
20240216,181300,5462034500,333500,333500,333500,333500,0
|
|
20240216,181200,5462034500,333500,333500,333500,333500,0
|
|
20240216,181100,5462034500,333500,333500,333500,333500,0
|
|
20240216,181000,5462034500,333500,333500,333500,333500,0
|
|
20240216,180900,5462034500,333500,333500,333500,333500,0
|
|
20240216,180800,5462034500,333500,333500,333500,333500,0
|
|
20240216,180700,5462034500,333500,333500,333500,333500,0
|
|
20240216,180600,5462034500,333500,333500,333500,333500,0
|
|
20240216,180500,5462034500,333500,333500,333500,333500,0
|
|
20240216,180400,5462034500,333500,333500,333500,333500,0
|
|
20240216,180300,5462034500,333500,333500,333500,333500,0
|
|
20240216,180200,5462034500,333500,333500,333500,333500,0
|
|
20240216,180100,5462034500,333500,333500,333500,333500,0
|
|
20240216,180000,5462034500,333500,333500,333500,333500,525
|
|
20240216,175900,5462034500,333500,333500,333500,333500,0
|
|
20240216,175800,5462034500,333500,333500,333500,333500,0
|
|
20240216,175700,5462034500,333500,333500,333500,333500,0
|
|
20240216,175600,5462034500,333500,333500,333500,333500,0
|
|
20240216,175500,5462034500,333500,333500,333500,333500,0
|
|
20240216,175400,5462034500,333500,333500,333500,333500,0
|
|
20240216,175300,5462034500,333500,333500,333500,333500,0
|
|
20240216,175200,5462034500,333500,333500,333500,333500,0
|
|
20240216,175100,5462034500,333500,333500,333500,333500,0
|
|
20240216,175000,5462034500,333500,333500,333500,333500,0
|
|
20240216,174900,5462034500,333500,333500,333500,333500,0
|
|
20240216,174800,5462034500,333500,333500,333500,333500,0
|
|
20240216,174700,5462034500,333500,333500,333500,333500,0
|
|
20240216,174600,5462034500,333500,333500,333500,333500,0
|
|
20240216,174500,5462034500,333500,333500,333500,333500,0
|
|
20240216,174400,5462034500,333500,333500,333500,333500,0
|
|
20240216,174300,5462034500,333500,333500,333500,333500,0
|
|
20240216,174200,5462034500,333500,333500,333500,333500,0
|
|
20240216,174100,5462034500,333500,333500,333500,333500,0
|
|
20240216,174000,5462034500,333500,333500,333500,333500,0
|
|
20240216,173900,5462034500,333500,333500,333500,333500,0
|
|
20240216,173800,5462034500,333500,333500,333500,333500,0
|
|
20240216,173700,5462034500,333500,333500,333500,333500,0
|
|
20240216,173600,5462034500,333500,333500,333500,333500,0
|
|
20240216,173500,5462034500,333500,333500,333500,333500,0
|
|
20240216,173400,5462034500,333500,333500,333500,333500,0
|
|
20240216,173300,5462034500,333500,333500,333500,333500,0
|
|
20240216,173200,5462034500,333500,333500,333500,333500,0
|
|
20240216,173100,5462034500,333500,333500,333500,333500,0
|
|
20240216,173000,5462034500,333500,333500,333500,333500,525
|
|
20240216,172900,5462034500,333500,333500,333500,333500,0
|
|
20240216,172800,5462034500,333500,333500,333500,333500,0
|
|
20240216,172700,5462034500,333500,333500,333500,333500,0
|
|
20240216,172600,5462034500,333500,333500,333500,333500,0
|
|
20240216,172500,5462034500,333500,333500,333500,333500,0
|
|
20240216,172400,5462034500,333500,333500,333500,333500,0
|
|
20240216,172300,5462034500,333500,333500,333500,333500,0
|
|
20240216,172200,5462034500,333500,333500,333500,333500,0
|
|
20240216,172100,5462034500,333500,333500,333500,333500,0
|
|
20240216,172000,5462034500,333500,333500,333500,333500,0
|
|
20240216,171900,5462034500,333500,333500,333500,333500,0
|
|
20240216,171800,5462034500,333500,333500,333500,333500,0
|
|
20240216,171700,5462034500,333500,333500,333500,333500,0
|
|
20240216,171600,5462034500,333500,333500,333500,333500,0
|
|
20240216,171500,5462034500,333500,333500,333500,333500,0
|
|
20240216,171400,5462034500,333500,333500,333500,333500,0
|
|
20240216,171300,5462034500,333500,333500,333500,333500,0
|
|
20240216,171200,5462034500,333500,333500,333500,333500,0
|
|
20240216,171100,5462034500,333500,333500,333500,333500,0
|
|
20240216,171000,5462034500,333500,333500,333500,333500,0
|
|
20240216,170900,5462034500,333500,333500,333500,333500,0
|
|
20240216,170800,5462034500,333500,333500,333500,333500,0
|
|
20240216,170700,5462034500,333500,333500,333500,333500,0
|
|
20240216,170600,5462034500,333500,333500,333500,333500,0
|
|
20240216,170500,5462034500,333500,333500,333500,333500,0
|
|
20240216,170400,5462034500,333500,333500,333500,333500,0
|
|
20240216,170300,5462034500,333500,333500,333500,333500,0
|
|
20240216,170200,5462034500,333500,333500,333500,333500,0
|
|
20240216,170100,5462034500,333500,333500,333500,333500,0
|
|
20240216,170000,5462034500,333500,333500,333500,333500,525
|
|
20240216,165900,5462034500,333500,333500,333500,333500,0
|
|
20240216,165800,5462034500,333500,333500,333500,333500,0
|
|
20240216,165700,5462034500,333500,333500,333500,333500,0
|
|
20240216,165600,5462034500,333500,333500,333500,333500,0
|
|
20240216,165500,5462034500,333500,333500,333500,333500,0
|
|
20240216,165400,5462034500,333500,333500,333500,333500,0
|
|
20240216,165300,5462034500,333500,333500,333500,333500,0
|
|
20240216,165200,5462034500,333500,333500,333500,333500,0
|
|
20240216,165100,5462034500,333500,333500,333500,333500,0
|
|
20240216,165000,5462034500,333500,333500,333500,333500,0
|
|
20240216,164900,5462034500,333500,333500,333500,333500,0
|
|
20240216,164800,5462034500,333500,333500,333500,333500,0
|
|
20240216,164700,5462034500,333500,333500,333500,333500,0
|
|
20240216,164600,5462034500,333500,333500,333500,333500,0
|
|
20240216,164500,5462034500,333500,333500,333500,333500,0
|
|
20240216,164400,5462034500,333500,333500,333500,333500,0
|
|
20240216,164300,5462034500,333500,333500,333500,333500,0
|
|
20240216,164200,5462034500,333500,333500,333500,333500,0
|
|
20240216,164100,5462034500,333500,333500,333500,333500,0
|
|
20240216,164000,5462034500,333500,333500,333500,333500,0
|
|
20240216,163900,5462034500,333500,333500,333500,333500,0
|
|
20240216,163800,5462034500,333500,333500,333500,333500,0
|
|
20240216,163700,5462034500,333500,333500,333500,333500,0
|
|
20240216,163600,5462034500,333500,333500,333500,333500,0
|
|
20240216,163500,5462034500,333500,333500,333500,333500,0
|
|
20240216,163400,5462034500,333500,333500,333500,333500,0
|
|
20240216,163300,5462034500,333500,333500,333500,333500,0
|
|
20240216,163200,5462034500,333500,333500,333500,333500,0
|
|
20240216,163100,5462034500,333500,333500,333500,333500,0
|
|
20240216,163000,5462034500,333500,333500,333500,333500,525
|
|
20240216,162900,5462034500,333500,333500,333500,333500,0
|
|
20240216,162800,5462034500,333500,333500,333500,333500,0
|
|
20240216,162700,5462034500,333500,333500,333500,333500,0
|
|
20240216,162600,5462034500,333500,333500,333500,333500,0
|
|
20240216,162500,5462034500,333500,333500,333500,333500,0
|
|
20240216,162400,5462034500,333500,333500,333500,333500,0
|
|
20240216,162300,5462034500,333500,333500,333500,333500,0
|
|
20240216,162200,5462034500,333500,333500,333500,333500,0
|
|
20240216,162100,5462034500,333500,333500,333500,333500,0
|
|
20240216,162000,5462034500,333500,333500,333500,333500,0
|
|
20240216,161900,5462034500,333500,333500,333500,333500,0
|
|
20240216,161800,5462034500,333500,333500,333500,333500,0
|
|
20240216,161700,5462034500,333500,333500,333500,333500,0
|
|
20240216,161600,5462034500,333500,333500,333500,333500,0
|
|
20240216,161500,5462034500,333500,333500,333500,333500,0
|
|
20240216,161400,5462034500,333500,333500,333500,333500,0
|
|
20240216,161300,5462034500,333500,333500,333500,333500,0
|
|
20240216,161200,5462034500,333500,333500,333500,333500,0
|
|
20240216,161100,5462034500,333500,333500,333500,333500,0
|
|
20240216,161000,5462034500,333500,333500,333500,333500,0
|
|
20240216,160900,5462034500,333500,333500,333500,333500,0
|
|
20240216,160800,5462034500,333500,333500,333500,333500,0
|
|
20240216,160700,5462034500,333500,333500,333500,333500,0
|
|
20240216,160600,5462034500,333500,333500,333500,333500,0
|
|
20240216,160500,5462034500,333500,333500,333500,333500,0
|
|
20240216,160400,5462034500,333500,333500,333500,333500,0
|
|
20240216,160300,5462034500,333500,333500,333500,333500,0
|
|
20240216,160200,5462034500,333500,333500,333500,333500,0
|
|
20240216,160100,5462034500,333500,333500,333500,333500,0
|
|
20240216,160000,5462034500,333500,333500,333500,333500,525
|
|
20240216,155900,5462034500,333500,333500,333500,333500,0
|
|
20240216,155800,5462034500,333500,333500,333500,333500,0
|
|
20240216,155700,5462034500,333500,333500,333500,333500,0
|
|
20240216,155600,5462034500,333500,333500,333500,333500,0
|
|
20240216,155500,5462034500,333500,333500,333500,333500,0
|
|
20240216,155400,5462034500,333500,333500,333500,333500,0
|
|
20240216,155300,5462034500,333500,333500,333500,333500,0
|
|
20240216,155200,5462034500,333500,333500,333500,333500,0
|
|
20240216,155100,5462034500,333500,333500,333500,333500,0
|
|
20240216,155000,5462034500,333500,333500,333500,333500,0
|
|
20240216,154900,5462034500,333500,333500,333500,333500,0
|
|
20240216,154800,5462034500,333500,333500,333500,333500,0
|
|
20240216,154700,5462034500,333500,333500,333500,333500,0
|
|
20240216,154600,5462034500,333500,333500,333500,333500,0
|
|
20240216,154500,5462034500,333500,333500,333500,333500,0
|
|
20240216,154400,5462034500,333500,333500,333500,333500,0
|
|
20240216,154300,5462034500,333500,333500,333500,333500,0
|
|
20240216,154200,5462034500,333500,333500,333500,333500,0
|
|
20240216,154100,5462034500,333500,333500,333500,333500,0
|
|
20240216,154000,5462034500,333500,333500,333500,333500,0
|
|
20240216,153900,5462034500,333500,333500,333500,333500,0
|
|
20240216,153800,5462034500,333500,333500,333500,333500,0
|
|
20240216,153700,5462034500,333500,333500,333500,333500,0
|
|
20240216,153600,5462034500,333500,333500,333500,333500,0
|
|
20240216,153500,5462034500,333500,333500,333500,333500,0
|
|
20240216,153400,5462034500,333500,333500,333500,333500,0
|
|
20240216,153300,5462034500,333500,333500,333500,333500,0
|
|
20240216,153200,5462034500,333500,333500,333500,333500,0
|
|
20240216,153100,5462034500,333500,333500,333500,333500,0
|
|
20240216,153000,5462034500,333500,333500,333500,333500,1050
|
|
20240216,152900,5286947000,333500,333500,333500,333500,0
|
|
20240216,152800,5286947000,333500,333500,333500,333500,0
|
|
20240216,152700,5286947000,333500,333500,333500,333500,0
|
|
20240216,152600,5286947000,333500,333500,333500,333500,0
|
|
20240216,152500,5286947000,333500,333500,333500,333500,0
|
|
20240216,152400,5286947000,333500,333500,333500,333500,0
|
|
20240216,152300,5286947000,333500,333500,333500,333500,0
|
|
20240216,152200,5286947000,333500,333500,333500,333500,0
|
|
20240216,152100,5286947000,333500,333500,333500,333500,0
|
|
20240216,152000,5286947000,333500,333500,333500,333500,0
|
|
20240216,151900,5286947000,333500,333500,333500,333500,17
|
|
20240216,151800,5281277500,333000,333000,333000,332500,13
|
|
20240216,151700,5276950500,333000,333000,333500,332500,24
|
|
20240216,151600,5268960500,332500,333000,333000,332500,161
|
|
20240216,151500,5215354000,333000,333000,333000,332500,89
|
|
20240216,151400,5185721500,332500,333000,333000,332500,67
|
|
20240216,151300,5163420000,333000,333000,333000,332500,39
|
|
20240216,151200,5150443000,332500,333000,333000,332500,52
|
|
20240216,151100,5133132500,333000,332500,333000,332500,38
|
|
20240216,151000,5120491500,333000,332500,333000,332500,38
|
|
20240216,150900,5107849500,332500,333000,333000,332500,92
|
|
20240216,150800,5077223500,333000,333000,333000,333000,44
|
|
20240216,150700,5062571500,333000,333000,333000,333000,39
|
|
20240216,150600,5049584500,333000,333000,333000,333000,139
|
|
20240216,150500,5003297500,333000,333000,333000,333000,35
|
|
20240216,150400,4991642500,333000,333000,333000,333000,30
|
|
20240216,150300,4981652500,333000,333000,333000,333000,74
|
|
20240216,150200,4957010500,333000,333000,333000,333000,40
|
|
20240216,150100,4943690500,333000,333000,333000,333000,53
|
|
20240216,150000,4926041500,333000,333000,333500,333000,81
|
|
20240216,145900,4899045000,333000,333000,333000,333000,27
|
|
20240216,145800,4890054000,333500,333500,333500,333000,35
|
|
20240216,145700,4878392000,333500,333500,334000,333500,7
|
|
20240216,145600,4876056500,333500,333500,334000,333500,44
|
|
20240216,145500,4861372500,333500,333500,334000,333500,22
|
|
20240216,145400,4854033500,333500,334000,334000,333500,13
|
|
20240216,145300,4849695500,333500,333500,334000,333500,23
|
|
20240216,145200,4842022000,333500,333500,334000,333500,15
|
|
20240216,145100,4837019000,334000,334000,334000,333500,17
|
|
20240216,145000,4831346000,334000,334000,334000,334000,21
|
|
20240216,144900,4824332000,333500,333500,334000,333500,36
|
|
20240216,144800,4812315000,333500,333500,334000,333500,16
|
|
20240216,144700,4806977000,333500,333500,333500,333500,24
|
|
20240216,144600,4798973000,333500,333500,333500,333500,19
|
|
20240216,144500,4792636500,333500,333500,333500,333500,17
|
|
20240216,144400,4786967000,333500,333500,334000,333500,50
|
|
20240216,144300,4770283000,333500,333500,333500,333000,10
|
|
20240216,144200,4766949500,333500,333500,333500,333500,22
|
|
20240216,144100,4759612500,333500,333500,334000,333500,10
|
|
20240216,144000,4756275000,333500,333500,333500,333500,15
|
|
20240216,143900,4751272500,333500,334000,334000,333500,35
|
|
20240216,143800,4739590500,333500,333500,333500,333500,11
|
|
20240216,143700,4735922000,333500,333500,333500,333500,14
|
|
20240216,143600,4731253000,333500,333500,333500,333500,15
|
|
20240216,143500,4726250500,333500,333000,333500,333000,26
|
|
20240216,143400,4717588500,333000,333000,334000,333000,27
|
|
20240216,143300,4708583500,333500,334000,334000,333500,336
|
|
20240216,143200,4596526000,333500,333500,333500,333500,12
|
|
20240216,143100,4592524000,333500,334000,334000,333500,17
|
|
20240216,143000,4586851500,334000,333500,334000,333500,36
|
|
20240216,142900,4574833500,333500,334000,334000,333500,10
|
|
20240216,142800,4571496500,334000,334000,334000,333500,66
|
|
20240216,142700,4549460000,334000,334000,334000,334000,15
|
|
20240216,142600,4544450000,334000,334000,334000,334000,12
|
|
20240216,142500,4540442000,334000,334000,334000,334000,22
|
|
20240216,142400,4533094000,334000,334000,334000,334000,19
|
|
20240216,142300,4526748000,334000,334000,334500,334000,20
|
|
20240216,142200,4520067500,334000,334000,334000,334000,14
|
|
20240216,142100,4515391500,334500,334000,334500,334000,13
|
|
20240216,142000,4511049000,334000,334000,334000,334000,20
|
|
20240216,141900,4504369000,334000,334000,334000,334000,13
|
|
20240216,141800,4500027000,334000,334000,334500,334000,20
|
|
20240216,141700,4493344500,334000,334000,334000,334000,14
|
|
20240216,141600,4488668500,334000,334000,334000,334000,16
|
|
20240216,141500,4483324500,334000,334000,334000,334000,33
|
|
20240216,141400,4472302500,334000,334000,334000,334000,18
|
|
20240216,141300,4466290500,334000,334000,334000,334000,15
|
|
20240216,141200,4461280500,334000,334500,334500,334000,26
|
|
20240216,141100,4452592000,334000,334000,334000,334000,11
|
|
20240216,141000,4448918000,334500,334000,334500,334000,19
|
|
20240216,140900,4442571500,334000,334000,334000,334000,20
|
|
20240216,140800,4435891500,334000,334000,334000,334000,4
|
|
20240216,140700,4434555500,334000,334000,334000,334000,13
|
|
20240216,140600,4430213500,334000,334500,334500,334000,9
|
|
20240216,140500,4427205500,334000,334500,334500,334000,16
|
|
20240216,140400,4421858000,334000,334500,334500,334000,25
|
|
20240216,140300,4413497500,334500,334500,334500,334500,11
|
|
20240216,140200,4409818000,334500,334500,334500,334500,11
|
|
20240216,140100,4406138500,334500,334500,334500,334000,27
|
|
20240216,140000,4397110000,334000,334000,334000,334000,7
|
|
20240216,135900,4394772000,334000,334500,334500,334000,57
|
|
20240216,135800,4375709500,334500,334000,335000,334000,34
|
|
20240216,135700,4364338000,334000,334000,334000,334000,10
|
|
20240216,135600,4360998000,334000,334000,334500,334000,29
|
|
20240216,135500,4351307000,334000,334000,334500,334000,15
|
|
20240216,135400,4346294500,334000,334000,334000,334000,12
|
|
20240216,135300,4342286500,334000,334000,334500,334000,18
|
|
20240216,135200,4336274000,334000,334500,334500,334000,13
|
|
20240216,135100,4331929000,334500,334500,334500,334000,14
|
|
20240216,135000,4327246500,334500,334000,334500,334000,17
|
|
20240216,134900,4321562000,334000,334000,334000,334000,482
|
|
20240216,134800,4160574000,334000,334000,334000,334000,20
|
|
20240216,134700,4153894000,334000,334500,334500,334000,48
|
|
20240216,134600,4137842500,334500,334500,334500,334500,13
|
|
20240216,134500,4133494000,334500,334500,334500,334500,19
|
|
20240216,134400,4127138500,334500,334500,334500,334500,25
|
|
20240216,134300,4118776000,334500,334500,334500,334500,7
|
|
20240216,134200,4116434500,334500,334500,334500,334500,11
|
|
20240216,134100,4112755000,334500,334500,334500,334500,13
|
|
20240216,134000,4108406500,334500,334000,335000,334000,279
|
|
20240216,133900,4014945500,334500,334500,334500,334000,114
|
|
20240216,133800,3976813500,334500,334500,334500,334500,14
|
|
20240216,133700,3972130500,334500,334500,334500,334500,11
|
|
20240216,133600,3968451000,334500,335000,335000,334500,64
|
|
20240216,133500,3947013500,335000,335000,335000,335000,13
|
|
20240216,133400,3942658500,335000,335000,335500,335000,13
|
|
20240216,133300,3938303000,335000,335000,335500,335000,12
|
|
20240216,133200,3934282500,335500,335000,335500,334500,207
|
|
20240216,133100,3864948000,334500,334500,335000,334500,31
|
|
20240216,133000,3854578000,334500,334500,334500,334500,26
|
|
20240216,132900,3845881000,334500,334500,334500,334500,11
|
|
20240216,132800,3842201500,334500,335000,335000,334500,10
|
|
20240216,132700,3838854500,334500,334500,334500,334500,39
|
|
20240216,132600,3825809000,334500,334500,334500,334500,12
|
|
20240216,132500,3821795000,335000,334000,335000,334000,18
|
|
20240216,132400,3815775000,334000,334000,334000,334000,9
|
|
20240216,132300,3812769000,334500,334500,334500,334000,40
|
|
20240216,132200,3799390500,334000,334000,334000,334000,9
|
|
20240216,132100,3796384500,334500,334000,334500,334000,5
|
|
20240216,132000,3794713500,334000,334000,334500,334000,17
|
|
20240216,131900,3789035000,334000,334000,334500,334000,17
|
|
20240216,131800,3783354500,334500,334000,334500,334000,68
|
|
20240216,131700,3760610500,334000,334000,334000,334000,28
|
|
20240216,131600,3751258500,334000,334000,334000,334000,6
|
|
20240216,131500,3749254500,334000,334000,334500,334000,16
|
|
20240216,131400,3743910000,334000,333500,334000,333500,33
|
|
20240216,131300,3732890500,333500,333500,333500,333500,11
|
|
20240216,131200,3729222000,333500,333500,333500,333500,14
|
|
20240216,131100,3724553000,333500,333500,334000,333500,5
|
|
20240216,131000,3722884500,333500,333500,334000,333500,16
|
|
20240216,130900,3717546000,333500,333500,334000,333500,30
|
|
20240216,130800,3707532500,333500,334000,334000,333500,82
|
|
20240216,130700,3680146000,334000,334000,334000,334000,11
|
|
20240216,130600,3676472000,334000,334000,334000,334000,17
|
|
20240216,130500,3670794000,334000,334500,334500,334000,12
|
|
20240216,130400,3666785000,334000,334000,334000,334000,14
|
|
20240216,130300,3662109000,334500,334500,334500,334500,7
|
|
20240216,130200,3659767500,334500,334000,334500,334000,29
|
|
20240216,130100,3650076500,334000,334500,334500,334000,10
|
|
20240216,130000,3646736000,334500,334500,334500,334500,7
|
|
20240216,125900,3644394500,334500,334000,334500,334000,139
|
|
20240216,125800,3597968000,334000,334000,334000,334000,3
|
|
20240216,125700,3596966000,334000,334500,334500,334000,5
|
|
20240216,125600,3595294000,334500,334000,335000,334000,9
|
|
20240216,125500,3592285000,334500,334000,334500,334000,224
|
|
20240216,125400,3517363000,334000,334500,334500,334000,17
|
|
20240216,125300,3511684500,334000,334000,334000,334000,48
|
|
20240216,125200,3495652500,334500,334500,334500,334500,1
|
|
20240216,125100,3495318000,334500,334000,334500,334000,21
|
|
20240216,125000,3488296000,334000,334000,334500,334000,14
|
|
20240216,124900,3483619500,334000,334000,334500,334000,19
|
|
20240216,124800,3477273000,334000,334000,334000,334000,14
|
|
20240216,124700,3472597000,334000,334500,334500,334000,6
|
|
20240216,124600,3470590500,334500,334500,334500,334500,28
|
|
20240216,124500,3461224500,334500,334500,335000,334500,156
|
|
20240216,124400,3409042000,334500,335000,335000,334500,11
|
|
20240216,124300,3405359500,335000,334500,335000,334500,9
|
|
20240216,124200,3402348500,335000,334500,335000,334500,4
|
|
20240216,124100,3401010000,334500,335000,335000,334500,15
|
|
20240216,124000,3395992000,335000,335000,335000,335000,0
|
|
20240216,123900,3395992000,335000,335000,335000,334500,26
|
|
20240216,123800,3387292500,335000,335000,335000,335000,4
|
|
20240216,123700,3385952500,335000,335000,335000,335000,1
|
|
20240216,123600,3385617500,334500,335000,335000,334500,12
|
|
20240216,123500,3381598000,335000,335000,335000,335000,2
|
|
20240216,123400,3380928000,334500,334500,334500,334500,1
|
|
20240216,123300,3380593500,335000,335000,335000,335000,4
|
|
20240216,123200,3379253500,335000,335000,335000,335000,2
|
|
20240216,123100,3378583500,335000,334500,335000,334500,3
|
|
20240216,123000,3377579000,334500,335000,335000,334500,35
|
|
20240216,122900,3365863000,335000,335000,335000,335000,19
|
|
20240216,122800,3359498000,335000,335000,335000,335000,1
|
|
20240216,122700,3359163000,335000,335000,335000,335000,0
|
|
20240216,122600,3359163000,335000,335000,335000,335000,0
|
|
20240216,122500,3359163000,335000,335000,335000,335000,48
|
|
20240216,122400,3343083000,335000,335500,335500,335000,2
|
|
20240216,122300,3342412500,335500,335500,335500,335500,1
|
|
20240216,122200,3342077000,335000,335000,335000,335000,1
|
|
20240216,122100,3341742000,335500,335000,335500,335000,9
|
|
20240216,122000,3338726500,335000,335000,335000,335000,47
|
|
20240216,121900,3322981500,335000,335000,335000,335000,27
|
|
20240216,121800,3313936500,335000,335500,335500,335000,11
|
|
20240216,121700,3310249000,335500,335500,335500,335500,10
|
|
20240216,121600,3306894000,335500,335500,335500,335500,40
|
|
20240216,121500,3293474000,335500,335500,335500,335500,0
|
|
20240216,121400,3293474000,335500,335500,336000,335000,36
|
|
20240216,121300,3281402500,335500,335000,335500,335000,6
|
|
20240216,121200,3279392000,336000,335500,336000,335500,4
|
|
20240216,121100,3278049500,335500,335500,335500,335500,14
|
|
20240216,121000,3273352500,336000,335500,336000,335500,7
|
|
20240216,120900,3271003000,335500,335500,335500,335500,1
|
|
20240216,120800,3270667500,336000,336000,336000,335500,52
|
|
20240216,120700,3253200500,336000,336000,336000,336000,1
|
|
20240216,120600,3252864500,335500,335500,335500,335500,4
|
|
20240216,120500,3251522500,335500,335500,335500,335500,38
|
|
20240216,120400,3238773500,336000,336000,336000,336000,1
|
|
20240216,120300,3238437500,336000,336000,336000,336000,2
|
|
20240216,120200,3237765500,335500,335500,335500,335500,1
|
|
20240216,120100,3237430000,335500,335500,336000,335500,8
|
|
20240216,120000,3234745500,336000,336000,336000,336000,1
|
|
20240216,115900,3234409500,336000,336000,336000,336000,2
|
|
20240216,115800,3233737500,336000,335500,336000,335500,8
|
|
20240216,115700,3231050500,335500,335500,335500,335500,3
|
|
20240216,115600,3230044000,335500,335500,335500,335500,38
|
|
20240216,115500,3217295000,335500,336000,336000,335500,3
|
|
20240216,115400,3216288000,335000,335500,335500,335000,226
|
|
20240216,115300,3140471500,336000,336000,336000,336000,3
|
|
20240216,115200,3139463500,336000,336000,336000,336000,1
|
|
20240216,115100,3139127500,335500,336000,336000,335500,6
|
|
20240216,115000,3137113500,336000,336000,336000,336000,0
|
|
20240216,114900,3137113500,336000,335500,336000,335500,7
|
|
20240216,114800,3134762000,336000,336000,336000,336000,6
|
|
20240216,114700,3132746000,336000,336000,336000,336000,102
|
|
20240216,114600,3098474000,336000,336000,336000,336000,63
|
|
20240216,114500,3077306000,336500,336000,336500,336000,17
|
|
20240216,114400,3071593500,336500,336500,336500,336500,14
|
|
20240216,114300,3066882500,336000,336000,336000,336000,8
|
|
20240216,114200,3064194500,336000,336500,336500,336000,13
|
|
20240216,114100,3059824500,336500,336000,336500,336000,3
|
|
20240216,114000,3058816000,336500,336500,336500,336500,8
|
|
20240216,113900,3056124000,336500,336500,336500,336500,0
|
|
20240216,113800,3056124000,336500,336000,336500,336000,8
|
|
20240216,113700,3053434500,336500,336500,336500,336500,2
|
|
20240216,113600,3052761500,336500,336500,336500,336500,1
|
|
20240216,113500,3052425000,336000,336000,336000,336000,36
|
|
20240216,113400,3040329000,336500,336500,336500,336000,3
|
|
20240216,113300,3039320000,336500,336500,336500,336000,17
|
|
20240216,113200,3033600000,336000,336000,336000,336000,22
|
|
20240216,113100,3026208000,336000,336000,336500,336000,20
|
|
20240216,113000,3019487000,336000,336000,336500,336000,18
|
|
20240216,112900,3013438000,336000,336500,336500,336000,59
|
|
20240216,112800,2993593000,336500,336000,336500,336000,8
|
|
20240216,112700,2990903000,336500,336000,336500,336000,9
|
|
20240216,112600,2987876000,336000,336000,336500,336000,7
|
|
20240216,112500,2985523500,336000,336000,336500,336000,85
|
|
20240216,112400,2956963000,336000,336000,336000,336000,2
|
|
20240216,112300,2956291000,336000,335500,336000,335500,31
|
|
20240216,112200,2945882500,336000,335500,336000,335500,4
|
|
20240216,112100,2944539500,335500,336000,336000,335500,6
|
|
20240216,112000,2942525500,336000,336000,336000,336000,0
|
|
20240216,111900,2942525500,336000,336000,336000,336000,7
|
|
20240216,111800,2940173500,336000,336000,336000,335500,20
|
|
20240216,111700,2933458000,336000,336000,336000,336000,3
|
|
20240216,111600,2932450000,336000,336000,336000,335500,161
|
|
20240216,111500,2878357500,336000,335500,336000,335500,23
|
|
20240216,111400,2870640000,336000,336000,336000,336000,1
|
|
20240216,111300,2870304000,336000,335500,336000,335500,336
|
|
20240216,111200,2757467000,335500,335500,335500,335500,2
|
|
20240216,111100,2756796000,335000,335000,335000,335000,2
|
|
20240216,111000,2756126000,335500,334500,335500,334500,39
|
|
20240216,110900,2743060500,334500,334000,334500,334000,14
|
|
20240216,110800,2738379500,334000,334000,334000,334000,0
|
|
20240216,110700,2738379500,334000,334000,334000,334000,0
|
|
20240216,110600,2738379500,334000,334000,334500,334000,4
|
|
20240216,110500,2737043000,334000,335000,335000,334000,26
|
|
20240216,110400,2728351500,335000,335000,335000,335000,1
|
|
20240216,110300,2728016500,334000,334000,334000,334000,0
|
|
20240216,110200,2728016500,334000,334000,334000,334000,2
|
|
20240216,110100,2727348500,335000,334500,335000,334000,43
|
|
20240216,110000,2712980500,334500,335000,335000,334500,26
|
|
20240216,105900,2704278000,335500,335500,335500,335500,0
|
|
20240216,105800,2704278000,335500,335500,335500,335500,0
|
|
20240216,105700,2704278000,335500,335500,335500,335500,0
|
|
20240216,105600,2704278000,335500,335500,335500,335500,1
|
|
20240216,105500,2703942500,335500,334500,335500,334500,2
|
|
20240216,105400,2703272500,335500,334500,335500,334500,37
|
|
20240216,105300,2690873000,334000,335000,335000,334000,8
|
|
20240216,105200,2688198000,335000,335000,335000,335000,1
|
|
20240216,105100,2687863000,335000,335000,335000,335000,0
|
|
20240216,105000,2687863000,335000,334500,335000,334500,111
|
|
20240216,104900,2650728000,334500,335000,335000,334500,55
|
|
20240216,104800,2632329500,335000,335000,335000,335000,2
|
|
20240216,104700,2631659500,335000,335000,335000,335000,1
|
|
20240216,104600,2631324500,334500,334500,334500,334500,2
|
|
20240216,104500,2630655500,334500,334500,334500,334500,1
|
|
20240216,104400,2630321000,335000,335000,335000,335000,24
|
|
20240216,104300,2622281000,335000,335000,335000,335000,7
|
|
20240216,104200,2619936000,335000,335000,335000,335000,17
|
|
20240216,104100,2614241000,336000,335500,336000,335500,5
|
|
20240216,104000,2612563000,335500,335500,335500,335500,27
|
|
20240216,103900,2603504500,335500,334500,335500,334500,31
|
|
20240216,103800,2593108000,334500,335000,335000,334500,8
|
|
20240216,103700,2590429500,335000,335000,335000,335000,18
|
|
20240216,103600,2584399500,335000,335000,335000,335000,21
|
|
20240216,103500,2577364500,335500,335500,335500,335500,5
|
|
20240216,103400,2575687000,335500,335500,335500,335500,35
|
|
20240216,103300,2563944500,336000,336000,336000,336000,37
|
|
20240216,103200,2551512500,336000,335500,336000,335500,155
|
|
20240216,103100,2499437000,335500,335500,335500,335500,0
|
|
20240216,103000,2499437000,335500,335500,335500,335500,20
|
|
20240216,102900,2492727000,335500,335500,335500,335500,48
|
|
20240216,102800,2476623000,335000,335000,335500,335000,4
|
|
20240216,102700,2475282500,335000,335000,335500,335000,24
|
|
20240216,102600,2467241500,335500,335000,335500,335000,5
|
|
20240216,102500,2465565000,335500,335500,335500,335500,73
|
|
20240216,102400,2441073500,335500,336000,336000,335500,12
|
|
20240216,102300,2437044000,336000,335500,336000,335000,23
|
|
20240216,102200,2429327500,335500,335500,336000,335000,156
|
|
20240216,102100,2376943000,335500,335000,335500,335000,34
|
|
20240216,102000,2365545000,335500,335500,335500,335500,11
|
|
20240216,101900,2361854500,335500,335500,335500,335500,7
|
|
20240216,101800,2359506000,335500,335000,335500,335000,250
|
|
20240216,101700,2275745500,335000,334000,335000,333500,929
|
|
20240216,101600,1965114000,333500,333500,333500,333500,21
|
|
20240216,101500,1958110500,333500,333000,333500,332500,369
|
|
20240216,101400,1835152000,333000,333000,333000,333000,5
|
|
20240216,101300,1833487000,333000,333000,333000,332500,17
|
|
20240216,101200,1827828500,333000,333000,333000,333000,44
|
|
20240216,101100,1813176500,333000,333000,333000,333000,60
|
|
20240216,101000,1793196500,333000,333000,333000,333000,3
|
|
20240216,100900,1792197500,333000,333000,333500,333000,5
|
|
20240216,100800,1790531000,333000,333000,333000,333000,22
|
|
20240216,100700,1783205000,333000,333000,333000,333000,3
|
|
20240216,100600,1782206000,333500,333500,333500,333500,3
|
|
20240216,100500,1781205500,333500,333000,333500,333000,17
|
|
20240216,100400,1775537000,333000,332000,333000,331500,38
|
|
20240216,100300,1762919000,332000,333000,333000,332000,493
|
|
20240216,100200,1598950000,333500,333500,333500,333500,1
|
|
20240216,100100,1598616500,333500,333500,333500,333000,4
|
|
20240216,100000,1597283000,333500,333000,333500,333000,34
|
|
20240216,095900,1585946500,333000,334000,334000,333000,247
|
|
20240216,095800,1503622000,333500,333500,333500,333500,5
|
|
20240216,095700,1501954500,333500,333500,333500,333500,1
|
|
20240216,095600,1501621000,333500,333500,333500,333500,29
|
|
20240216,095500,1491949500,334000,334000,334000,334000,8
|
|
20240216,095400,1489277500,334000,334000,334000,334000,3
|
|
20240216,095300,1488275500,333500,333500,334000,333500,66
|
|
20240216,095200,1466264000,333500,334000,334000,333500,10
|
|
20240216,095100,1462924500,334000,333500,334000,333500,32
|
|
20240216,095000,1452249500,334000,333500,334000,333500,3
|
|
20240216,094900,1451248500,333500,334000,334000,333500,33
|
|
20240216,094800,1440242500,334000,334000,334000,333500,44
|
|
20240216,094700,1425547500,334000,333500,334000,333500,7
|
|
20240216,094600,1423210000,334000,333500,334000,333500,6
|
|
20240216,094500,1421206500,334000,334000,334000,334000,2
|
|
20240216,094400,1420538500,334000,334000,334000,334000,0
|
|
20240216,094300,1420538500,334000,333500,334000,333500,4
|
|
20240216,094200,1419203000,333500,333500,333500,333500,1
|
|
20240216,094100,1418869500,333500,333500,333500,333500,0
|
|
20240216,094000,1418869500,333500,333500,333500,333500,1
|
|
20240216,093900,1418536000,333500,333500,333500,333500,4
|
|
20240216,093800,1417202000,333000,333500,333500,333000,12
|
|
20240216,093700,1413203500,333500,333500,333500,333500,9
|
|
20240216,093600,1410202000,333500,333500,333500,333500,5
|
|
20240216,093500,1408534500,333500,334000,334000,333500,183
|
|
20240216,093400,1347434500,334000,334000,334000,334000,2
|
|
20240216,093300,1346766500,334000,333500,334000,333500,21
|
|
20240216,093200,1339757500,334000,334000,334000,334000,0
|
|
20240216,093100,1339757500,334000,334000,334000,334000,86
|
|
20240216,093000,1311033500,334500,334000,334500,334000,14
|
|
20240216,092900,1306355000,334500,334000,334500,334000,4
|
|
20240216,092800,1305018000,334000,334000,334000,334000,79
|
|
20240216,092700,1278632000,334000,334000,334000,333500,23
|
|
20240216,092600,1270953500,334000,334000,334000,334000,15
|
|
20240216,092500,1265943500,334000,334500,334500,334000,63
|
|
20240216,092400,1244900500,334500,334500,334500,334500,11
|
|
20240216,092300,1241221000,334500,334500,334500,334500,115
|
|
20240216,092200,1202753500,334500,334500,334500,334000,33
|
|
20240216,092100,1191725000,334500,334500,334500,334000,60
|
|
20240216,092000,1171655500,334500,334500,335000,334500,111
|
|
20240216,091900,1134525500,334500,334500,334500,334500,65
|
|
20240216,091800,1112783000,334500,334500,335000,334500,437
|
|
20240216,091700,966435500,335000,333500,335000,333500,377
|
|
20240216,091600,840431500,333500,333500,334000,333500,44
|
|
20240216,091500,825751500,333500,333000,333500,333000,127
|
|
20240216,091400,783400000,333000,333000,333000,333000,17
|
|
20240216,091300,777739000,333000,333000,333000,333000,129
|
|
20240216,091200,734782000,333000,333000,333500,333000,81
|
|
20240216,091100,707808500,333000,333500,333500,332500,49
|
|
20240216,091000,691490000,333500,332500,333500,332500,67
|
|
20240216,090900,669165500,333500,332500,333500,332500,544
|
|
20240216,090800,487818000,332500,333000,333000,332500,29
|
|
20240216,090700,478169000,332500,332500,332500,332500,26
|
|
20240216,090600,469524000,332500,332500,332500,332500,7
|
|
20240216,090500,467196500,333000,332500,333000,332000,176
|
|
20240216,090400,408671000,332500,332000,332500,331500,79
|
|
20240216,090300,382448000,332500,330500,332500,330500,33
|
|
20240216,090200,371503000,330500,333000,333000,330500,181
|
|
20240216,090100,311421500,333500,333000,333500,332500,124
|
|
20240216,090000,270108500,333000,332500,334500,330000,811
|