722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,205900,4400563000,332500,332500,332500,332500,242
|
|
20240219,205800,4400563000,332500,332500,332500,332500,0
|
|
20240219,205700,4400563000,332500,332500,332500,332500,0
|
|
20240219,205600,4400563000,332500,332500,332500,332500,0
|
|
20240219,205500,4400563000,332500,332500,332500,332500,0
|
|
20240219,205400,4400563000,332500,332500,332500,332500,0
|
|
20240219,205300,4400563000,332500,332500,332500,332500,0
|
|
20240219,205200,4400563000,332500,332500,332500,332500,0
|
|
20240219,205100,4400563000,332500,332500,332500,332500,0
|
|
20240219,205000,4400563000,332500,332500,332500,332500,0
|
|
20240219,204900,4400563000,332500,332500,332500,332500,0
|
|
20240219,204800,4400563000,332500,332500,332500,332500,0
|
|
20240219,204700,4400563000,332500,332500,332500,332500,0
|
|
20240219,204600,4400563000,332500,332500,332500,332500,0
|
|
20240219,204500,4400563000,332500,332500,332500,332500,0
|
|
20240219,204400,4400563000,332500,332500,332500,332500,0
|
|
20240219,204300,4400563000,332500,332500,332500,332500,0
|
|
20240219,204200,4400563000,332500,332500,332500,332500,0
|
|
20240219,204100,4400563000,332500,332500,332500,332500,0
|
|
20240219,204000,4400563000,332500,332500,332500,332500,0
|
|
20240219,203900,4400563000,332500,332500,332500,332500,0
|
|
20240219,203800,4400563000,332500,332500,332500,332500,0
|
|
20240219,203700,4400563000,332500,332500,332500,332500,0
|
|
20240219,203600,4400563000,332500,332500,332500,332500,0
|
|
20240219,203500,4400563000,332500,332500,332500,332500,0
|
|
20240219,203400,4400563000,332500,332500,332500,332500,0
|
|
20240219,203300,4400563000,332500,332500,332500,332500,0
|
|
20240219,203200,4400563000,332500,332500,332500,332500,0
|
|
20240219,203100,4400563000,332500,332500,332500,332500,0
|
|
20240219,203000,4400563000,332500,332500,332500,332500,0
|
|
20240219,202900,4400563000,332500,332500,332500,332500,242
|
|
20240219,202800,4400563000,332500,332500,332500,332500,0
|
|
20240219,202700,4400563000,332500,332500,332500,332500,0
|
|
20240219,202600,4400563000,332500,332500,332500,332500,0
|
|
20240219,202500,4400563000,332500,332500,332500,332500,0
|
|
20240219,202400,4400563000,332500,332500,332500,332500,0
|
|
20240219,202300,4400563000,332500,332500,332500,332500,0
|
|
20240219,202200,4400563000,332500,332500,332500,332500,0
|
|
20240219,202100,4400563000,332500,332500,332500,332500,0
|
|
20240219,202000,4400563000,332500,332500,332500,332500,0
|
|
20240219,201900,4400563000,332500,332500,332500,332500,0
|
|
20240219,201800,4400563000,332500,332500,332500,332500,0
|
|
20240219,201700,4400563000,332500,332500,332500,332500,0
|
|
20240219,201600,4400563000,332500,332500,332500,332500,0
|
|
20240219,201500,4400563000,332500,332500,332500,332500,0
|
|
20240219,201400,4400563000,332500,332500,332500,332500,0
|
|
20240219,201300,4400563000,332500,332500,332500,332500,0
|
|
20240219,201200,4400563000,332500,332500,332500,332500,0
|
|
20240219,201100,4400563000,332500,332500,332500,332500,0
|
|
20240219,201000,4400563000,332500,332500,332500,332500,0
|
|
20240219,200900,4400563000,332500,332500,332500,332500,0
|
|
20240219,200800,4400563000,332500,332500,332500,332500,0
|
|
20240219,200700,4400563000,332500,332500,332500,332500,0
|
|
20240219,200600,4400563000,332500,332500,332500,332500,0
|
|
20240219,200500,4400563000,332500,332500,332500,332500,0
|
|
20240219,200400,4400563000,332500,332500,332500,332500,0
|
|
20240219,200300,4400563000,332500,332500,332500,332500,0
|
|
20240219,200200,4400563000,332500,332500,332500,332500,0
|
|
20240219,200100,4400563000,332500,332500,332500,332500,0
|
|
20240219,200000,4400563000,332500,332500,332500,332500,0
|
|
20240219,195900,4400563000,332500,332500,332500,332500,242
|
|
20240219,195800,4400563000,332500,332500,332500,332500,0
|
|
20240219,195700,4400563000,332500,332500,332500,332500,0
|
|
20240219,195600,4400563000,332500,332500,332500,332500,0
|
|
20240219,195500,4400563000,332500,332500,332500,332500,0
|
|
20240219,195400,4400563000,332500,332500,332500,332500,0
|
|
20240219,195300,4400563000,332500,332500,332500,332500,0
|
|
20240219,195200,4400563000,332500,332500,332500,332500,0
|
|
20240219,195100,4400563000,332500,332500,332500,332500,0
|
|
20240219,195000,4400563000,332500,332500,332500,332500,0
|
|
20240219,194900,4400563000,332500,332500,332500,332500,0
|
|
20240219,194800,4400563000,332500,332500,332500,332500,0
|
|
20240219,194700,4400563000,332500,332500,332500,332500,0
|
|
20240219,194600,4400563000,332500,332500,332500,332500,0
|
|
20240219,194500,4400563000,332500,332500,332500,332500,0
|
|
20240219,194400,4400563000,332500,332500,332500,332500,0
|
|
20240219,194300,4400563000,332500,332500,332500,332500,0
|
|
20240219,194200,4400563000,332500,332500,332500,332500,0
|
|
20240219,194100,4400563000,332500,332500,332500,332500,0
|
|
20240219,194000,4400563000,332500,332500,332500,332500,0
|
|
20240219,193900,4400563000,332500,332500,332500,332500,0
|
|
20240219,193800,4400563000,332500,332500,332500,332500,0
|
|
20240219,193700,4400563000,332500,332500,332500,332500,0
|
|
20240219,193600,4400563000,332500,332500,332500,332500,0
|
|
20240219,193500,4400563000,332500,332500,332500,332500,0
|
|
20240219,193400,4400563000,332500,332500,332500,332500,0
|
|
20240219,193300,4400563000,332500,332500,332500,332500,0
|
|
20240219,193200,4400563000,332500,332500,332500,332500,0
|
|
20240219,193100,4400563000,332500,332500,332500,332500,0
|
|
20240219,193000,4400563000,332500,332500,332500,332500,0
|
|
20240219,192900,4400563000,332500,332500,332500,332500,242
|
|
20240219,192800,4400563000,332500,332500,332500,332500,0
|
|
20240219,192700,4400563000,332500,332500,332500,332500,0
|
|
20240219,192600,4400563000,332500,332500,332500,332500,0
|
|
20240219,192500,4400563000,332500,332500,332500,332500,0
|
|
20240219,192400,4400563000,332500,332500,332500,332500,0
|
|
20240219,192300,4400563000,332500,332500,332500,332500,0
|
|
20240219,192200,4400563000,332500,332500,332500,332500,0
|
|
20240219,192100,4400563000,332500,332500,332500,332500,0
|
|
20240219,192000,4400563000,332500,332500,332500,332500,0
|
|
20240219,191900,4400563000,332500,332500,332500,332500,0
|
|
20240219,191800,4400563000,332500,332500,332500,332500,0
|
|
20240219,191700,4400563000,332500,332500,332500,332500,0
|
|
20240219,191600,4400563000,332500,332500,332500,332500,0
|
|
20240219,191500,4400563000,332500,332500,332500,332500,0
|
|
20240219,191400,4400563000,332500,332500,332500,332500,0
|
|
20240219,191300,4400563000,332500,332500,332500,332500,0
|
|
20240219,191200,4400563000,332500,332500,332500,332500,0
|
|
20240219,191100,4400563000,332500,332500,332500,332500,0
|
|
20240219,191000,4400563000,332500,332500,332500,332500,0
|
|
20240219,190900,4400563000,332500,332500,332500,332500,0
|
|
20240219,190800,4400563000,332500,332500,332500,332500,0
|
|
20240219,190700,4400563000,332500,332500,332500,332500,0
|
|
20240219,190600,4400563000,332500,332500,332500,332500,0
|
|
20240219,190500,4400563000,332500,332500,332500,332500,0
|
|
20240219,190400,4400563000,332500,332500,332500,332500,0
|
|
20240219,190300,4400563000,332500,332500,332500,332500,0
|
|
20240219,190200,4400563000,332500,332500,332500,332500,0
|
|
20240219,190100,4400563000,332500,332500,332500,332500,0
|
|
20240219,190000,4400563000,332500,332500,332500,332500,0
|
|
20240219,185900,4400563000,332500,332500,332500,332500,242
|
|
20240219,185800,4400563000,332500,332500,332500,332500,0
|
|
20240219,185700,4400563000,332500,332500,332500,332500,0
|
|
20240219,185600,4400563000,332500,332500,332500,332500,0
|
|
20240219,185500,4400563000,332500,332500,332500,332500,0
|
|
20240219,185400,4400563000,332500,332500,332500,332500,0
|
|
20240219,185300,4400563000,332500,332500,332500,332500,0
|
|
20240219,185200,4400563000,332500,332500,332500,332500,0
|
|
20240219,185100,4400563000,332500,332500,332500,332500,0
|
|
20240219,185000,4400563000,332500,332500,332500,332500,0
|
|
20240219,184900,4400563000,332500,332500,332500,332500,0
|
|
20240219,184800,4400563000,332500,332500,332500,332500,0
|
|
20240219,184700,4400563000,332500,332500,332500,332500,0
|
|
20240219,184600,4400563000,332500,332500,332500,332500,0
|
|
20240219,184500,4400563000,332500,332500,332500,332500,0
|
|
20240219,184400,4400563000,332500,332500,332500,332500,0
|
|
20240219,184300,4400563000,332500,332500,332500,332500,0
|
|
20240219,184200,4400563000,332500,332500,332500,332500,0
|
|
20240219,184100,4400563000,332500,332500,332500,332500,0
|
|
20240219,184000,4400563000,332500,332500,332500,332500,0
|
|
20240219,183900,4400563000,332500,332500,332500,332500,0
|
|
20240219,183800,4400563000,332500,332500,332500,332500,0
|
|
20240219,183700,4400563000,332500,332500,332500,332500,0
|
|
20240219,183600,4400563000,332500,332500,332500,332500,0
|
|
20240219,183500,4400563000,332500,332500,332500,332500,0
|
|
20240219,183400,4400563000,332500,332500,332500,332500,0
|
|
20240219,183300,4400563000,332500,332500,332500,332500,0
|
|
20240219,183200,4400563000,332500,332500,332500,332500,0
|
|
20240219,183100,4400563000,332500,332500,332500,332500,0
|
|
20240219,183000,4400563000,332500,332500,332500,332500,0
|
|
20240219,182900,4400563000,332500,332500,332500,332500,242
|
|
20240219,182800,4400563000,332500,332500,332500,332500,0
|
|
20240219,182700,4400563000,332500,332500,332500,332500,0
|
|
20240219,182600,4400563000,332500,332500,332500,332500,0
|
|
20240219,182500,4400563000,332500,332500,332500,332500,0
|
|
20240219,182400,4400563000,332500,332500,332500,332500,0
|
|
20240219,182300,4400563000,332500,332500,332500,332500,0
|
|
20240219,182200,4400563000,332500,332500,332500,332500,0
|
|
20240219,182100,4400563000,332500,332500,332500,332500,0
|
|
20240219,182000,4400563000,332500,332500,332500,332500,0
|
|
20240219,181900,4400563000,332500,332500,332500,332500,0
|
|
20240219,181800,4400563000,332500,332500,332500,332500,0
|
|
20240219,181700,4400563000,332500,332500,332500,332500,0
|
|
20240219,181600,4400563000,332500,332500,332500,332500,0
|
|
20240219,181500,4400563000,332500,332500,332500,332500,0
|
|
20240219,181400,4400563000,332500,332500,332500,332500,0
|
|
20240219,181300,4400563000,332500,332500,332500,332500,0
|
|
20240219,181200,4400563000,332500,332500,332500,332500,0
|
|
20240219,181100,4400563000,332500,332500,332500,332500,0
|
|
20240219,181000,4400563000,332500,332500,332500,332500,0
|
|
20240219,180900,4400563000,332500,332500,332500,332500,0
|
|
20240219,180800,4400563000,332500,332500,332500,332500,0
|
|
20240219,180700,4400563000,332500,332500,332500,332500,0
|
|
20240219,180600,4400563000,332500,332500,332500,332500,0
|
|
20240219,180500,4400563000,332500,332500,332500,332500,0
|
|
20240219,180400,4400563000,332500,332500,332500,332500,0
|
|
20240219,180300,4400563000,332500,332500,332500,332500,0
|
|
20240219,180200,4400563000,332500,332500,332500,332500,0
|
|
20240219,180100,4400563000,332500,332500,332500,332500,0
|
|
20240219,180000,4400563000,332500,332500,332500,332500,0
|
|
20240219,175900,4400563000,332500,332500,332500,332500,242
|
|
20240219,175800,4400563000,332500,332500,332500,332500,0
|
|
20240219,175700,4400563000,332500,332500,332500,332500,0
|
|
20240219,175600,4400563000,332500,332500,332500,332500,0
|
|
20240219,175500,4400563000,332500,332500,332500,332500,0
|
|
20240219,175400,4400563000,332500,332500,332500,332500,0
|
|
20240219,175300,4400563000,332500,332500,332500,332500,0
|
|
20240219,175200,4400563000,332500,332500,332500,332500,0
|
|
20240219,175100,4400563000,332500,332500,332500,332500,0
|
|
20240219,175000,4400563000,332500,332500,332500,332500,0
|
|
20240219,174900,4400563000,332500,332500,332500,332500,0
|
|
20240219,174800,4400563000,332500,332500,332500,332500,0
|
|
20240219,174700,4400563000,332500,332500,332500,332500,0
|
|
20240219,174600,4400563000,332500,332500,332500,332500,0
|
|
20240219,174500,4400563000,332500,332500,332500,332500,0
|
|
20240219,174400,4400563000,332500,332500,332500,332500,0
|
|
20240219,174300,4400563000,332500,332500,332500,332500,0
|
|
20240219,174200,4400563000,332500,332500,332500,332500,0
|
|
20240219,174100,4400563000,332500,332500,332500,332500,0
|
|
20240219,174000,4400563000,332500,332500,332500,332500,0
|
|
20240219,173900,4400563000,332500,332500,332500,332500,0
|
|
20240219,173800,4400563000,332500,332500,332500,332500,0
|
|
20240219,173700,4400563000,332500,332500,332500,332500,0
|
|
20240219,173600,4400563000,332500,332500,332500,332500,0
|
|
20240219,173500,4400563000,332500,332500,332500,332500,0
|
|
20240219,173400,4400563000,332500,332500,332500,332500,0
|
|
20240219,173300,4400563000,332500,332500,332500,332500,0
|
|
20240219,173200,4400563000,332500,332500,332500,332500,0
|
|
20240219,173100,4400563000,332500,332500,332500,332500,0
|
|
20240219,173000,4400563000,332500,332500,332500,332500,0
|
|
20240219,172900,4400563000,332500,332500,332500,332500,242
|
|
20240219,172800,4400563000,332500,332500,332500,332500,0
|
|
20240219,172700,4400563000,332500,332500,332500,332500,0
|
|
20240219,172600,4400563000,332500,332500,332500,332500,0
|
|
20240219,172500,4400563000,332500,332500,332500,332500,0
|
|
20240219,172400,4400563000,332500,332500,332500,332500,0
|
|
20240219,172300,4400563000,332500,332500,332500,332500,0
|
|
20240219,172200,4400563000,332500,332500,332500,332500,0
|
|
20240219,172100,4400563000,332500,332500,332500,332500,0
|
|
20240219,172000,4400563000,332500,332500,332500,332500,0
|
|
20240219,171900,4400563000,332500,332500,332500,332500,0
|
|
20240219,171800,4400563000,332500,332500,332500,332500,0
|
|
20240219,171700,4400563000,332500,332500,332500,332500,0
|
|
20240219,171600,4400563000,332500,332500,332500,332500,0
|
|
20240219,171500,4400563000,332500,332500,332500,332500,0
|
|
20240219,171400,4400563000,332500,332500,332500,332500,0
|
|
20240219,171300,4400563000,332500,332500,332500,332500,0
|
|
20240219,171200,4400563000,332500,332500,332500,332500,0
|
|
20240219,171100,4400563000,332500,332500,332500,332500,0
|
|
20240219,171000,4400563000,332500,332500,332500,332500,0
|
|
20240219,170900,4400563000,332500,332500,332500,332500,0
|
|
20240219,170800,4400563000,332500,332500,332500,332500,0
|
|
20240219,170700,4400563000,332500,332500,332500,332500,0
|
|
20240219,170600,4400563000,332500,332500,332500,332500,0
|
|
20240219,170500,4400563000,332500,332500,332500,332500,0
|
|
20240219,170400,4400563000,332500,332500,332500,332500,0
|
|
20240219,170300,4400563000,332500,332500,332500,332500,0
|
|
20240219,170200,4400563000,332500,332500,332500,332500,0
|
|
20240219,170100,4400563000,332500,332500,332500,332500,0
|
|
20240219,170000,4400563000,332500,332500,332500,332500,0
|
|
20240219,165900,4400563000,332500,332500,332500,332500,242
|
|
20240219,165800,4400563000,332500,332500,332500,332500,0
|
|
20240219,165700,4400563000,332500,332500,332500,332500,0
|
|
20240219,165600,4400563000,332500,332500,332500,332500,0
|
|
20240219,165500,4400563000,332500,332500,332500,332500,0
|
|
20240219,165400,4400563000,332500,332500,332500,332500,0
|
|
20240219,165300,4400563000,332500,332500,332500,332500,0
|
|
20240219,165200,4400563000,332500,332500,332500,332500,0
|
|
20240219,165100,4400563000,332500,332500,332500,332500,0
|
|
20240219,165000,4400563000,332500,332500,332500,332500,0
|
|
20240219,164900,4400563000,332500,332500,332500,332500,0
|
|
20240219,164800,4400563000,332500,332500,332500,332500,0
|
|
20240219,164700,4400563000,332500,332500,332500,332500,0
|
|
20240219,164600,4400563000,332500,332500,332500,332500,0
|
|
20240219,164500,4400563000,332500,332500,332500,332500,0
|
|
20240219,164400,4400563000,332500,332500,332500,332500,0
|
|
20240219,164300,4400563000,332500,332500,332500,332500,0
|
|
20240219,164200,4400563000,332500,332500,332500,332500,0
|
|
20240219,164100,4400563000,332500,332500,332500,332500,0
|
|
20240219,164000,4400563000,332500,332500,332500,332500,0
|
|
20240219,163900,4400563000,332500,332500,332500,332500,0
|
|
20240219,163800,4400563000,332500,332500,332500,332500,0
|
|
20240219,163700,4400563000,332500,332500,332500,332500,0
|
|
20240219,163600,4400563000,332500,332500,332500,332500,0
|
|
20240219,163500,4400563000,332500,332500,332500,332500,0
|
|
20240219,163400,4400563000,332500,332500,332500,332500,0
|
|
20240219,163300,4400563000,332500,332500,332500,332500,0
|
|
20240219,163200,4400563000,332500,332500,332500,332500,0
|
|
20240219,163100,4400563000,332500,332500,332500,332500,0
|
|
20240219,163000,4400563000,332500,332500,332500,332500,0
|
|
20240219,162900,4400563000,332500,332500,332500,332500,242
|
|
20240219,162800,4400563000,332500,332500,332500,332500,0
|
|
20240219,162700,4400563000,332500,332500,332500,332500,0
|
|
20240219,162600,4400563000,332500,332500,332500,332500,0
|
|
20240219,162500,4400563000,332500,332500,332500,332500,0
|
|
20240219,162400,4400563000,332500,332500,332500,332500,0
|
|
20240219,162300,4400563000,332500,332500,332500,332500,0
|
|
20240219,162200,4400563000,332500,332500,332500,332500,0
|
|
20240219,162100,4400563000,332500,332500,332500,332500,0
|
|
20240219,162000,4400563000,332500,332500,332500,332500,0
|
|
20240219,161900,4400563000,332500,332500,332500,332500,0
|
|
20240219,161800,4400563000,332500,332500,332500,332500,0
|
|
20240219,161700,4400563000,332500,332500,332500,332500,0
|
|
20240219,161600,4400563000,332500,332500,332500,332500,0
|
|
20240219,161500,4400563000,332500,332500,332500,332500,0
|
|
20240219,161400,4400563000,332500,332500,332500,332500,0
|
|
20240219,161300,4400563000,332500,332500,332500,332500,0
|
|
20240219,161200,4400563000,332500,332500,332500,332500,0
|
|
20240219,161100,4400563000,332500,332500,332500,332500,0
|
|
20240219,161000,4400563000,332500,332500,332500,332500,0
|
|
20240219,160900,4400563000,332500,332500,332500,332500,0
|
|
20240219,160800,4400563000,332500,332500,332500,332500,0
|
|
20240219,160700,4400563000,332500,332500,332500,332500,0
|
|
20240219,160600,4400563000,332500,332500,332500,332500,0
|
|
20240219,160500,4400563000,332500,332500,332500,332500,0
|
|
20240219,160400,4400563000,332500,332500,332500,332500,0
|
|
20240219,160300,4400563000,332500,332500,332500,332500,0
|
|
20240219,160200,4400563000,332500,332500,332500,332500,0
|
|
20240219,160100,4400563000,332500,332500,332500,332500,0
|
|
20240219,160000,4400563000,332500,332500,332500,332500,0
|
|
20240219,155900,4400563000,332500,332500,332500,332500,242
|
|
20240219,155800,4400563000,332500,332500,332500,332500,0
|
|
20240219,155700,4400563000,332500,332500,332500,332500,0
|
|
20240219,155600,4400563000,332500,332500,332500,332500,0
|
|
20240219,155500,4400563000,332500,332500,332500,332500,0
|
|
20240219,155400,4400563000,332500,332500,332500,332500,0
|
|
20240219,155300,4400563000,332500,332500,332500,332500,0
|
|
20240219,155200,4400563000,332500,332500,332500,332500,0
|
|
20240219,155100,4400563000,332500,332500,332500,332500,0
|
|
20240219,155000,4400563000,332500,332500,332500,332500,0
|
|
20240219,154900,4400563000,332500,332500,332500,332500,0
|
|
20240219,154800,4400563000,332500,332500,332500,332500,0
|
|
20240219,154700,4400563000,332500,332500,332500,332500,0
|
|
20240219,154600,4400563000,332500,332500,332500,332500,0
|
|
20240219,154500,4400563000,332500,332500,332500,332500,0
|
|
20240219,154400,4400563000,332500,332500,332500,332500,0
|
|
20240219,154300,4400563000,332500,332500,332500,332500,0
|
|
20240219,154200,4400563000,332500,332500,332500,332500,0
|
|
20240219,154100,4400563000,332500,332500,332500,332500,0
|
|
20240219,154000,4400563000,332500,332500,332500,332500,0
|
|
20240219,153900,4400563000,332500,332500,332500,332500,0
|
|
20240219,153800,4400563000,332500,332500,332500,332500,0
|
|
20240219,153700,4400563000,332500,332500,332500,332500,0
|
|
20240219,153600,4400563000,332500,332500,332500,332500,0
|
|
20240219,153500,4400563000,332500,332500,332500,332500,0
|
|
20240219,153400,4400563000,332500,332500,332500,332500,0
|
|
20240219,153300,4400563000,332500,332500,332500,332500,0
|
|
20240219,153200,4400563000,332500,332500,332500,332500,0
|
|
20240219,153100,4400563000,332500,332500,332500,332500,0
|
|
20240219,153000,4400563000,332500,332500,332500,332500,242
|
|
20240219,152900,4320098000,331500,331500,331500,331500,0
|
|
20240219,152800,4320098000,331500,331500,331500,331500,0
|
|
20240219,152700,4320098000,331500,331500,331500,331500,0
|
|
20240219,152600,4320098000,331500,331500,331500,331500,0
|
|
20240219,152500,4320098000,331500,331500,331500,331500,0
|
|
20240219,152400,4320098000,331500,331500,331500,331500,0
|
|
20240219,152300,4320098000,331500,331500,331500,331500,0
|
|
20240219,152200,4320098000,331500,331500,331500,331500,0
|
|
20240219,152100,4320098000,331500,331500,331500,331500,0
|
|
20240219,152000,4320098000,331500,331500,331500,331500,0
|
|
20240219,151900,4320098000,331500,330500,331500,330500,104
|
|
20240219,151800,4285715500,331000,330500,331000,330500,136
|
|
20240219,151700,4240766500,330500,330500,330500,330500,35
|
|
20240219,151600,4229199000,330500,330500,330500,330500,49
|
|
20240219,151500,4213004500,330500,330500,330500,330500,13
|
|
20240219,151400,4208708000,331000,330500,331000,330500,20
|
|
20240219,151300,4202095500,331000,330500,331000,330500,29
|
|
20240219,151200,4192507500,330500,330500,330500,330500,29
|
|
20240219,151100,4182923000,330500,330500,331000,330500,50
|
|
20240219,151000,4166397500,330500,331500,331500,330500,55
|
|
20240219,150900,4148196000,331000,331000,331000,331000,27
|
|
20240219,150800,4139259000,331500,331000,331500,331000,20
|
|
20240219,150700,4132636500,331000,331000,331000,331000,26
|
|
20240219,150600,4124030500,331000,331000,331500,330500,48
|
|
20240219,150500,4108143500,331000,331000,331000,331000,27
|
|
20240219,150400,4099206500,331000,331000,331000,331000,18
|
|
20240219,150300,4093248500,331000,331000,331000,331000,34
|
|
20240219,150200,4081994500,331000,331000,331000,331000,27
|
|
20240219,150100,4073057500,331000,331000,331500,331000,9
|
|
20240219,150000,4070077000,331000,331000,331500,331000,74
|
|
20240219,145900,4045562500,331000,331000,331000,331000,24
|
|
20240219,145800,4037618500,331000,331500,331500,331000,22
|
|
20240219,145700,4030336000,331500,331500,331500,331000,724
|
|
20240219,145600,3790658500,331500,332000,332000,331500,161
|
|
20240219,145500,3737251000,331500,331500,331500,331500,33
|
|
20240219,145400,3726311500,331500,331500,331500,331500,15
|
|
20240219,145300,3721339000,331500,331500,332000,331500,22
|
|
20240219,145200,3714045500,331500,331500,331500,331500,18
|
|
20240219,145100,3708078500,331500,331500,331500,331500,32
|
|
20240219,145000,3697470500,331500,332000,332000,331500,23
|
|
20240219,144900,3689844000,331500,331500,332000,331500,32
|
|
20240219,144800,3679235000,331500,331500,332000,331500,18
|
|
20240219,144700,3673267500,331500,331500,332000,331500,96
|
|
20240219,144600,3641442500,331500,331500,332000,331500,21
|
|
20240219,144500,3634479000,331500,331500,332000,331500,32
|
|
20240219,144400,3623869000,331500,332000,332000,331500,18
|
|
20240219,144300,3617900500,332000,332000,332000,332000,1
|
|
20240219,144200,3617568500,332000,332000,332000,332000,40
|
|
20240219,144100,3604288500,332000,332000,332000,332000,6
|
|
20240219,144000,3602296500,332000,332000,332500,332000,62
|
|
20240219,143900,3581712000,332000,332000,332000,332000,7
|
|
20240219,143800,3579388000,332500,332500,332500,332500,1
|
|
20240219,143700,3579055500,332500,332000,332500,332000,13
|
|
20240219,143600,3574739000,332500,332000,332500,332000,8
|
|
20240219,143500,3572082500,332000,331500,332000,331500,4
|
|
20240219,143400,3570755000,331500,332000,332000,331500,6
|
|
20240219,143300,3568765000,332000,332500,332500,332000,19
|
|
20240219,143200,3562456500,332000,332000,332000,332000,11
|
|
20240219,143100,3558804500,332500,332000,332500,332000,16
|
|
20240219,143000,3553489500,332500,332000,332500,332000,3
|
|
20240219,142900,3552493000,332000,332000,332500,331500,169
|
|
20240219,142800,3496416500,332000,332000,332000,332000,5
|
|
20240219,142700,3494756500,332000,332000,332000,332000,11
|
|
20240219,142600,3491104500,332000,332000,332000,332000,16
|
|
20240219,142500,3485792500,332500,332500,332500,332500,0
|
|
20240219,142400,3485792500,332500,332000,332500,332000,13
|
|
20240219,142300,3481475000,332000,332000,332000,332000,2
|
|
20240219,142200,3480811000,332000,332000,332000,332000,19
|
|
20240219,142100,3474503000,332500,332000,332500,332000,7
|
|
20240219,142000,3472178500,332000,332000,332000,332000,24
|
|
20240219,141900,3464210500,332000,332000,332000,332000,10
|
|
20240219,141800,3460890500,331500,332000,332000,331500,18
|
|
20240219,141700,3454920500,332000,332000,332000,332000,7
|
|
20240219,141600,3452596500,332000,332000,332000,332000,16
|
|
20240219,141500,3447284500,331500,332000,332000,331500,314
|
|
20240219,141400,3343174500,332000,332000,332000,332000,11
|
|
20240219,141300,3339522500,332000,332000,332000,332000,4
|
|
20240219,141200,3338194500,332000,332000,332000,332000,5
|
|
20240219,141100,3336534500,332000,331500,332000,331500,16
|
|
20240219,141000,3331230000,332000,332000,332000,332000,29
|
|
20240219,140900,3321602000,332000,332000,332000,332000,22
|
|
20240219,140800,3314298000,332000,332000,332000,332000,2
|
|
20240219,140700,3313634000,332000,332000,332000,332000,12
|
|
20240219,140600,3309650000,332500,332000,332500,332000,16
|
|
20240219,140500,3304337500,332000,332500,332500,332000,7
|
|
20240219,140400,3302012000,332000,332000,332000,332000,34
|
|
20240219,140300,3290724000,332000,332000,332000,332000,1
|
|
20240219,140200,3290392000,332000,332000,332000,332000,2
|
|
20240219,140100,3289728000,332000,332000,332000,331500,7
|
|
20240219,140000,3287404500,332000,332000,332000,332000,57
|
|
20240219,135900,3268480500,332000,332000,332000,332000,5
|
|
20240219,135800,3266820500,332500,332000,332500,332000,5
|
|
20240219,135700,3265159000,332000,332000,332000,332000,20
|
|
20240219,135600,3258519000,332500,332500,332500,332500,0
|
|
20240219,135500,3258519000,332500,331500,332500,331500,53
|
|
20240219,135400,3240923000,332000,332000,332000,332000,3
|
|
20240219,135300,3239927000,332000,331500,332000,331500,28
|
|
20240219,135200,3230640000,331500,331500,331500,331500,2
|
|
20240219,135100,3229977000,331500,331500,331500,331500,4
|
|
20240219,135000,3228651000,331500,331500,331500,331500,8
|
|
20240219,134900,3225999000,331500,332000,332000,331500,31
|
|
20240219,134800,3215715000,332000,332000,332000,332000,5
|
|
20240219,134700,3214055000,332000,332000,332000,332000,2
|
|
20240219,134600,3213391000,332000,332000,332000,332000,25
|
|
20240219,134500,3205091000,332000,332500,332500,332000,9
|
|
20240219,134400,3202102500,332500,332500,332500,332500,0
|
|
20240219,134300,3202102500,332500,332000,332500,332000,10
|
|
20240219,134200,3198780000,332000,332000,332000,332000,15
|
|
20240219,134100,3193800000,332500,332500,332500,332500,30
|
|
20240219,134000,3183825000,332000,331500,332000,331500,17
|
|
20240219,133900,3178182000,331500,331500,331500,331000,166
|
|
20240219,133800,3123223000,331500,332000,332000,331500,513
|
|
20240219,133700,2953148500,332000,332000,332000,332000,5
|
|
20240219,133600,2951488500,332000,332000,332000,332000,3
|
|
20240219,133500,2950492500,332000,331500,332000,331500,23
|
|
20240219,133400,2942863500,331500,331500,331500,331500,5
|
|
20240219,133300,2941206000,331500,331500,332000,331500,7
|
|
20240219,133200,2938885000,331500,332000,332000,331500,35
|
|
20240219,133100,2927275000,332000,332000,332000,331500,26
|
|
20240219,133000,2918649000,332000,332000,332000,332000,8
|
|
20240219,132900,2915993000,331500,331500,331500,331500,6
|
|
20240219,132800,2914004000,331500,331500,331500,331500,19
|
|
20240219,132700,2907705500,331500,331500,331500,331500,2
|
|
20240219,132600,2907042500,331500,331500,331500,331500,3
|
|
20240219,132500,2906048000,331500,331500,331500,331500,3
|
|
20240219,132400,2905053500,332000,331500,332000,331500,26
|
|
20240219,132300,2896434000,332000,332000,332000,332000,1
|
|
20240219,132200,2896102000,331500,332000,332000,331500,51
|
|
20240219,132100,2879174000,331500,331500,331500,331500,6
|
|
20240219,132000,2877185000,331500,331500,331500,331500,46
|
|
20240219,131900,2861936000,332000,332000,332000,332000,0
|
|
20240219,131800,2861936000,332000,332000,332000,332000,0
|
|
20240219,131700,2861936000,332000,331500,332000,331500,12
|
|
20240219,131600,2857957500,331500,331500,331500,331500,6
|
|
20240219,131500,2855968500,331500,332000,332000,331500,24
|
|
20240219,131400,2848010000,331500,332000,332000,331500,7
|
|
20240219,131300,2845688500,332000,332000,332000,332000,12
|
|
20240219,131200,2841704500,332000,332000,332000,332000,15
|
|
20240219,131100,2836724500,332000,332000,332000,332000,3
|
|
20240219,131000,2835728500,332000,331500,332000,331500,11
|
|
20240219,130900,2832077500,332000,332000,332000,331500,116
|
|
20240219,130800,2793588000,332000,332000,332000,332000,18
|
|
20240219,130700,2787612000,332000,332000,332000,332000,11
|
|
20240219,130600,2783960000,332000,332000,332000,332000,29
|
|
20240219,130500,2774332000,332000,331500,332000,331500,21
|
|
20240219,130400,2767360500,331500,332000,332000,331500,7
|
|
20240219,130300,2765038000,332000,332000,332000,332000,8
|
|
20240219,130200,2762382000,331500,332000,332000,331500,31
|
|
20240219,130100,2752097000,332000,332000,332000,332000,8
|
|
20240219,130000,2749441000,332000,331500,332000,331500,21
|
|
20240219,125900,2742474000,331500,331500,331500,331500,7
|
|
20240219,125800,2740153500,331500,332000,332000,331500,18
|
|
20240219,125700,2734183500,332000,332000,332000,332000,18
|
|
20240219,125600,2728207500,332000,332000,332000,332000,0
|
|
20240219,125500,2728207500,332000,332000,332000,331500,66
|
|
20240219,125400,2706301000,332000,332000,332000,332000,2
|
|
20240219,125300,2705637000,332000,332000,332000,332000,5
|
|
20240219,125200,2703977000,332000,332000,332000,332000,1
|
|
20240219,125100,2703645000,332000,332000,332000,332000,62
|
|
20240219,125000,2683061000,332500,332500,332500,332500,1
|
|
20240219,124900,2682728500,332000,332000,332000,332000,0
|
|
20240219,124800,2682728500,332000,332000,332000,332000,12
|
|
20240219,124700,2678744500,332500,332500,332500,332500,4
|
|
20240219,124600,2677414500,332500,332500,332500,332500,7
|
|
20240219,124500,2675087000,332500,332500,332500,332500,5
|
|
20240219,124400,2673424500,333000,332000,333000,332000,68
|
|
20240219,124300,2650821000,333000,333000,333000,333000,1
|
|
20240219,124200,2650488000,332500,332500,332500,332500,15
|
|
20240219,124100,2645500500,332500,332500,332500,332500,2
|
|
20240219,124000,2644835500,332500,333000,333000,332500,8
|
|
20240219,123900,2642175000,332500,332500,332500,332500,12
|
|
20240219,123800,2638185000,332500,332500,332500,332500,7
|
|
20240219,123700,2635857500,332500,332500,332500,332500,37
|
|
20240219,123600,2623555000,333000,332500,333000,332500,3
|
|
20240219,123500,2622557000,332500,332500,332500,332500,8
|
|
20240219,123400,2619897000,332500,332500,333000,332500,10
|
|
20240219,123300,2616570000,332500,332500,332500,332500,11
|
|
20240219,123200,2612912500,333000,333000,333000,332500,84
|
|
20240219,123100,2584941000,332500,332500,332500,332500,13
|
|
20240219,123000,2580618500,332500,332000,332500,332000,8
|
|
20240219,122900,2577960000,332000,332500,332500,332000,13
|
|
20240219,122800,2573643500,332500,332000,332500,332000,11
|
|
20240219,122700,2569991000,332000,332000,332000,332000,0
|
|
20240219,122600,2569991000,332000,332000,332000,332000,14
|
|
20240219,122500,2565343000,332000,332000,332000,332000,36
|
|
20240219,122400,2553391000,332000,332000,332000,332000,3
|
|
20240219,122300,2552395000,332000,332000,332000,332000,22
|
|
20240219,122200,2545091000,332000,332500,332500,332000,43
|
|
20240219,122100,2530812500,332500,332000,332500,332000,26
|
|
20240219,122000,2522178500,332000,332500,332500,332000,3
|
|
20240219,121900,2521182000,332500,332000,332500,332000,6
|
|
20240219,121800,2519188500,332000,332000,332000,332000,12
|
|
20240219,121700,2515204500,332500,332500,332500,332500,4
|
|
20240219,121600,2513874500,332500,332500,332500,332500,6
|
|
20240219,121500,2511879500,332500,332500,332500,332500,12
|
|
20240219,121400,2507889500,332500,332500,332500,332500,5
|
|
20240219,121300,2506227000,332500,332500,332500,332500,4
|
|
20240219,121200,2504897000,333000,332500,333000,332500,2
|
|
20240219,121100,2504231500,332500,332000,332500,332000,16
|
|
20240219,121000,2498917000,332500,332000,332500,332000,4
|
|
20240219,120900,2497588000,332000,332500,332500,332000,4
|
|
20240219,120800,2496258500,332500,332000,332500,332000,98
|
|
20240219,120700,2463680000,332500,332500,332500,332500,0
|
|
20240219,120600,2463680000,332500,332000,332500,331500,109
|
|
20240219,120500,2427513500,332000,332000,332000,332000,2
|
|
20240219,120400,2426849500,332000,332000,332000,332000,15
|
|
20240219,120300,2421869500,332000,332500,332500,332000,5
|
|
20240219,120200,2420207500,332000,332000,332000,332000,93
|
|
20240219,120100,2389331500,332000,331500,332000,331500,6
|
|
20240219,120000,2387341500,331500,332000,332000,331500,24
|
|
20240219,115900,2379379000,332500,332500,332500,332500,3
|
|
20240219,115800,2378381500,331500,332000,332000,331500,79
|
|
20240219,115700,2352156000,332000,332000,332000,332000,60
|
|
20240219,115600,2332236000,332000,332000,332000,332000,8
|
|
20240219,115500,2329580000,332000,332000,332000,332000,64
|
|
20240219,115400,2308332000,332000,332000,332000,332000,33
|
|
20240219,115300,2297376000,332000,332000,332000,332000,73
|
|
20240219,115200,2273140000,332000,332500,332500,332000,18
|
|
20240219,115100,2267162000,332500,332500,332500,332500,1
|
|
20240219,115000,2266829500,332000,332000,332500,332000,7
|
|
20240219,114900,2264505000,332000,332000,332000,332000,2
|
|
20240219,114800,2263841000,332000,332500,332500,332000,205
|
|
20240219,114700,2195740000,332000,332000,332000,332000,2
|
|
20240219,114600,2195076000,332000,332000,332000,332000,67
|
|
20240219,114500,2172832000,332000,332000,332000,332000,4
|
|
20240219,114400,2171504000,332000,332000,332000,332000,22
|
|
20240219,114300,2164200000,331500,331500,331500,331500,12
|
|
20240219,114200,2160222000,332000,332000,332000,331500,16
|
|
20240219,114100,2154917000,332000,332000,332000,332000,3
|
|
20240219,114000,2153921000,332000,332500,332500,332000,15
|
|
20240219,113900,2148940500,332000,332000,332000,332000,13
|
|
20240219,113800,2144624500,332500,332000,332500,332000,21
|
|
20240219,113700,2137647500,332000,332000,332000,332000,2
|
|
20240219,113600,2136983500,332000,332000,332000,332000,5
|
|
20240219,113500,2135323500,332000,332000,332000,332000,16
|
|
20240219,113400,2130011500,332000,332000,332000,332000,8
|
|
20240219,113300,2127355500,332000,332000,332000,332000,7
|
|
20240219,113200,2125031500,332000,332000,332000,332000,17
|
|
20240219,113100,2119387500,333000,332500,333000,331500,37
|
|
20240219,113000,2107103500,332500,332500,332500,332500,4
|
|
20240219,112900,2105773500,332500,332000,332500,332000,48
|
|
20240219,112800,2089832000,332000,332000,332000,332000,69
|
|
20240219,112700,2066924000,332500,332500,332500,332000,5
|
|
20240219,112600,2065262000,332500,332500,332500,332500,8
|
|
20240219,112500,2062602000,332500,332500,332500,332500,22
|
|
20240219,112400,2055287000,332500,333000,333000,332500,47
|
|
20240219,112300,2039643500,333000,333000,333000,333000,0
|
|
20240219,112200,2039643500,333000,332500,333000,332000,303
|
|
20240219,112100,1939043000,332500,333000,333000,332500,335
|
|
20240219,112000,1827604000,332500,333000,333000,332500,21
|
|
20240219,111900,1820617000,333000,333000,333000,332500,9
|
|
20240219,111800,1817622500,333000,332500,333000,332500,28
|
|
20240219,111700,1808301000,332500,332500,332500,332500,2
|
|
20240219,111600,1807636000,332500,332500,332500,332500,3
|
|
20240219,111500,1806638500,332500,332500,332500,332500,2
|
|
20240219,111400,1805973500,332500,333000,333000,332500,16
|
|
20240219,111300,1800648000,333000,333000,333000,332500,15
|
|
20240219,111200,1795659000,333000,333000,333000,333000,6
|
|
20240219,111100,1793661000,333000,333000,333000,333000,10
|
|
20240219,111000,1790331000,333500,333000,333500,333000,2
|
|
20240219,110900,1789664500,332500,333000,333000,332500,112
|
|
20240219,110800,1752376000,333000,333000,333000,333000,8
|
|
20240219,110700,1749712000,333000,333000,333000,333000,2
|
|
20240219,110600,1749046000,333000,333000,333500,333000,24
|
|
20240219,110500,1741048500,333500,333000,333500,333000,9
|
|
20240219,110400,1738051000,333000,333000,333000,333000,2
|
|
20240219,110300,1737385000,333000,333000,333000,333000,3
|
|
20240219,110200,1736386000,333000,333000,333500,333000,17
|
|
20240219,110100,1730723000,333000,333500,333500,333000,8
|
|
20240219,110000,1728058000,333500,333000,333500,333000,5
|
|
20240219,105900,1726392000,333000,333000,333000,333000,64
|
|
20240219,105800,1705080000,333000,333500,333500,333000,4
|
|
20240219,105700,1703747000,333500,333500,333500,333500,2
|
|
20240219,105600,1703080000,333500,333000,333500,333000,3
|
|
20240219,105500,1702080500,333000,332500,333000,332500,93
|
|
20240219,105400,1671132000,332500,333500,333500,332500,147
|
|
20240219,105300,1622181000,333500,333500,333500,333500,22
|
|
20240219,105200,1614844000,333500,333500,333500,333500,8
|
|
20240219,105100,1612176000,333500,333000,333500,333000,23
|
|
20240219,105000,1604515500,333000,333000,333000,333000,0
|
|
20240219,104900,1604515500,333000,333000,333000,333000,0
|
|
20240219,104800,1604515500,333000,333500,333500,333000,24
|
|
20240219,104700,1596521500,333500,333500,333500,333500,1
|
|
20240219,104600,1596188000,333500,334000,334000,333500,7
|
|
20240219,104500,1593852500,334000,333000,334000,333000,3
|
|
20240219,104400,1592852000,333500,333500,333500,333000,131
|
|
20240219,104300,1549219000,333500,333500,333500,333500,9
|
|
20240219,104200,1546217500,333500,333500,333500,333500,15
|
|
20240219,104100,1541215000,333500,333500,333500,333500,4
|
|
20240219,104000,1539881000,333500,334000,334000,333500,24
|
|
20240219,103900,1531875000,334000,334000,334000,334000,1
|
|
20240219,103800,1531541000,334000,334000,334000,334000,6
|
|
20240219,103700,1529537000,333500,333500,333500,333500,107
|
|
20240219,103600,1493852500,334000,333500,334000,333500,26
|
|
20240219,103500,1485179000,334000,334000,334000,334000,0
|
|
20240219,103400,1485179000,334000,334000,334000,334000,40
|
|
20240219,103300,1471819000,334000,334000,334000,333500,22
|
|
20240219,103200,1464477000,334000,334000,334000,334000,8
|
|
20240219,103100,1461805000,334000,334000,334000,334000,55
|
|
20240219,103000,1443435000,334000,333500,334000,333500,15
|
|
20240219,102900,1438431500,334000,334000,334000,334000,64
|
|
20240219,102800,1417055500,334000,334000,334000,334000,1
|
|
20240219,102700,1416721500,334000,334000,334000,334000,27
|
|
20240219,102600,1407703500,334000,333500,334000,333500,29
|
|
20240219,102500,1398023500,333500,334000,334000,333500,2
|
|
20240219,102400,1397356000,334000,334000,334000,334000,10
|
|
20240219,102300,1394016000,333500,333500,333500,333500,0
|
|
20240219,102200,1394016000,333500,333500,334000,333500,31
|
|
20240219,102100,1383669500,334000,334000,334000,334000,5
|
|
20240219,102000,1381999500,334000,334000,334000,334000,1
|
|
20240219,101900,1381665500,334000,333500,334000,333500,63
|
|
20240219,101800,1360652500,334000,334000,334000,334000,1
|
|
20240219,101700,1360318500,334000,334000,334000,334000,48
|
|
20240219,101600,1344286500,334500,334000,334500,334000,14
|
|
20240219,101500,1339610000,334500,334500,334500,334000,86
|
|
20240219,101400,1310874000,334500,334500,334500,334500,5
|
|
20240219,101300,1309201500,334500,334500,334500,334500,0
|
|
20240219,101200,1309201500,334500,334500,334500,334500,10
|
|
20240219,101100,1305856500,334500,334500,334500,334000,62
|
|
20240219,101000,1285139000,334500,334500,334500,334000,92
|
|
20240219,100900,1254400500,334000,334000,334000,334000,3
|
|
20240219,100800,1253398500,334500,334500,334500,334500,18
|
|
20240219,100700,1247377500,334500,334500,334500,334500,0
|
|
20240219,100600,1247377500,334500,334500,334500,334500,7
|
|
20240219,100500,1245036000,334000,334500,334500,334000,11
|
|
20240219,100400,1241357000,334500,335000,335000,334500,3
|
|
20240219,100300,1240352500,335000,335000,335000,335000,0
|
|
20240219,100200,1240352500,335000,335000,335000,335000,3
|
|
20240219,100100,1239347500,334000,334500,334500,334000,45
|
|
20240219,100000,1224311500,334500,335000,335000,334500,12
|
|
20240219,095900,1220297000,334500,334500,334500,334500,63
|
|
20240219,095800,1199223500,334500,334500,334500,334500,1
|
|
20240219,095700,1198889000,334500,335000,335000,334500,22
|
|
20240219,095600,1191525000,335000,335000,335000,335000,0
|
|
20240219,095500,1191525000,335000,334500,335000,334500,139
|
|
20240219,095400,1144963000,334500,334500,334500,334500,3
|
|
20240219,095300,1143959500,334500,334500,334500,334500,23
|
|
20240219,095200,1136266000,334500,334500,334500,334500,2
|
|
20240219,095100,1135597000,334500,335000,335000,334500,10
|
|
20240219,095000,1132250000,335000,335500,336000,335000,190
|
|
20240219,094900,1068476500,335500,335500,335500,335500,10
|
|
20240219,094800,1065121500,335500,335500,335500,335500,34
|
|
20240219,094700,1053714500,335500,335500,335500,335500,2
|
|
20240219,094600,1053043500,335500,336000,336000,335500,15
|
|
20240219,094500,1048010000,336000,336500,336500,336000,35
|
|
20240219,094400,1036242000,336000,336000,336000,336000,1
|
|
20240219,094300,1035906000,336000,335500,336000,335500,122
|
|
20240219,094200,994921000,335500,335500,335500,335500,2
|
|
20240219,094100,994250000,335500,335000,335500,335000,21
|
|
20240219,094000,987206500,335000,335000,335500,335000,3
|
|
20240219,093900,986201000,335500,335500,335500,335500,90
|
|
20240219,093800,956006000,335500,336000,336000,335500,21
|
|
20240219,093700,948950500,336000,336000,336500,336000,622
|
|
20240219,093600,739958000,336500,336500,336500,336000,35
|
|
20240219,093500,728188000,336500,336500,336500,336000,31
|
|
20240219,093400,717762500,336500,336500,336500,336000,37
|
|
20240219,093300,705315000,336000,337000,337000,336000,43
|
|
20240219,093200,690828000,336500,337000,337000,336500,104
|
|
20240219,093100,655827500,337000,337000,337000,337000,100
|
|
20240219,093000,622127500,337000,337000,337000,337000,2
|
|
20240219,092900,621453500,337000,336500,337000,336500,14
|
|
20240219,092800,616737000,336000,336000,337500,336000,300
|
|
20240219,092700,515662000,336000,336500,336500,336000,80
|
|
20240219,092600,488743000,336500,335500,336500,335500,126
|
|
20240219,092500,446410500,335500,335500,335500,335500,56
|
|
20240219,092400,427622500,335500,335500,335500,335500,14
|
|
20240219,092300,422925500,335500,336000,336000,335000,11
|
|
20240219,092200,419233000,335500,335500,335500,335500,62
|
|
20240219,092100,398432000,335500,335500,335500,335500,24
|
|
20240219,092000,390380000,336000,335500,336000,335500,16
|
|
20240219,091900,385008000,335500,335500,335500,335500,20
|
|
20240219,091800,378298000,335500,335500,335500,335000,32
|
|
20240219,091700,367574500,335500,336000,336500,335500,102
|
|
20240219,091600,333295000,336000,335500,336000,335500,61
|
|
20240219,091500,312812000,335000,335500,335500,335000,42
|
|
20240219,091400,298721500,335000,335000,335000,335000,4
|
|
20240219,091300,297381500,335500,335500,336000,335500,14
|
|
20240219,091200,292682000,336000,334500,336000,334500,118
|
|
20240219,091100,253146000,334500,334500,334500,334000,40
|
|
20240219,091000,239769000,334500,333500,334500,333500,165
|
|
20240219,090900,184658500,333500,334000,334000,333500,58
|
|
20240219,090800,165315000,333500,334000,334000,333000,19
|
|
20240219,090700,158985000,334000,334000,334000,334000,27
|
|
20240219,090600,149967000,334000,333000,334000,332500,83
|
|
20240219,090500,122331500,333000,334500,334500,333000,180
|
|
20240219,090400,62250500,334500,334000,334500,334000,10
|
|
20240219,090300,58908000,334000,333500,334000,333500,23
|
|
20240219,090200,51227000,333500,334000,334000,333500,9
|
|
20240219,090100,48223500,334000,334500,334500,333500,53
|
|
20240219,090000,30510000,334000,336000,336000,334000,90
|