721 lines
40 KiB
CSV
721 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,205800,7341592000,326000,326000,326000,326000,652
|
|
20240220,205700,7341592000,326000,326000,326000,326000,0
|
|
20240220,205600,7341592000,326000,326000,326000,326000,0
|
|
20240220,205500,7341592000,326000,326000,326000,326000,0
|
|
20240220,205400,7341592000,326000,326000,326000,326000,0
|
|
20240220,205300,7341592000,326000,326000,326000,326000,0
|
|
20240220,205200,7341592000,326000,326000,326000,326000,0
|
|
20240220,205100,7341592000,326000,326000,326000,326000,0
|
|
20240220,205000,7341592000,326000,326000,326000,326000,0
|
|
20240220,204900,7341592000,326000,326000,326000,326000,0
|
|
20240220,204800,7341592000,326000,326000,326000,326000,0
|
|
20240220,204700,7341592000,326000,326000,326000,326000,0
|
|
20240220,204600,7341592000,326000,326000,326000,326000,0
|
|
20240220,204500,7341592000,326000,326000,326000,326000,0
|
|
20240220,204400,7341592000,326000,326000,326000,326000,0
|
|
20240220,204300,7341592000,326000,326000,326000,326000,0
|
|
20240220,204200,7341592000,326000,326000,326000,326000,0
|
|
20240220,204100,7341592000,326000,326000,326000,326000,0
|
|
20240220,204000,7341592000,326000,326000,326000,326000,0
|
|
20240220,203900,7341592000,326000,326000,326000,326000,0
|
|
20240220,203800,7341592000,326000,326000,326000,326000,0
|
|
20240220,203700,7341592000,326000,326000,326000,326000,0
|
|
20240220,203600,7341592000,326000,326000,326000,326000,0
|
|
20240220,203500,7341592000,326000,326000,326000,326000,0
|
|
20240220,203400,7341592000,326000,326000,326000,326000,0
|
|
20240220,203300,7341592000,326000,326000,326000,326000,0
|
|
20240220,203200,7341592000,326000,326000,326000,326000,0
|
|
20240220,203100,7341592000,326000,326000,326000,326000,0
|
|
20240220,203000,7341592000,326000,326000,326000,326000,0
|
|
20240220,202900,7341592000,326000,326000,326000,326000,0
|
|
20240220,202800,7341592000,326000,326000,326000,326000,652
|
|
20240220,202700,7341592000,326000,326000,326000,326000,0
|
|
20240220,202600,7341592000,326000,326000,326000,326000,0
|
|
20240220,202500,7341592000,326000,326000,326000,326000,0
|
|
20240220,202400,7341592000,326000,326000,326000,326000,0
|
|
20240220,202300,7341592000,326000,326000,326000,326000,0
|
|
20240220,202200,7341592000,326000,326000,326000,326000,0
|
|
20240220,202100,7341592000,326000,326000,326000,326000,0
|
|
20240220,202000,7341592000,326000,326000,326000,326000,0
|
|
20240220,201900,7341592000,326000,326000,326000,326000,0
|
|
20240220,201800,7341592000,326000,326000,326000,326000,0
|
|
20240220,201700,7341592000,326000,326000,326000,326000,0
|
|
20240220,201600,7341592000,326000,326000,326000,326000,0
|
|
20240220,201500,7341592000,326000,326000,326000,326000,0
|
|
20240220,201400,7341592000,326000,326000,326000,326000,0
|
|
20240220,201300,7341592000,326000,326000,326000,326000,0
|
|
20240220,201200,7341592000,326000,326000,326000,326000,0
|
|
20240220,201100,7341592000,326000,326000,326000,326000,0
|
|
20240220,201000,7341592000,326000,326000,326000,326000,0
|
|
20240220,200900,7341592000,326000,326000,326000,326000,0
|
|
20240220,200800,7341592000,326000,326000,326000,326000,0
|
|
20240220,200700,7341592000,326000,326000,326000,326000,0
|
|
20240220,200600,7341592000,326000,326000,326000,326000,0
|
|
20240220,200500,7341592000,326000,326000,326000,326000,0
|
|
20240220,200400,7341592000,326000,326000,326000,326000,0
|
|
20240220,200300,7341592000,326000,326000,326000,326000,0
|
|
20240220,200200,7341592000,326000,326000,326000,326000,0
|
|
20240220,200100,7341592000,326000,326000,326000,326000,0
|
|
20240220,200000,7341592000,326000,326000,326000,326000,0
|
|
20240220,195900,7341592000,326000,326000,326000,326000,0
|
|
20240220,195800,7341592000,326000,326000,326000,326000,652
|
|
20240220,195700,7341592000,326000,326000,326000,326000,0
|
|
20240220,195600,7341592000,326000,326000,326000,326000,0
|
|
20240220,195500,7341592000,326000,326000,326000,326000,0
|
|
20240220,195400,7341592000,326000,326000,326000,326000,0
|
|
20240220,195300,7341592000,326000,326000,326000,326000,0
|
|
20240220,195200,7341592000,326000,326000,326000,326000,0
|
|
20240220,195100,7341592000,326000,326000,326000,326000,0
|
|
20240220,195000,7341592000,326000,326000,326000,326000,0
|
|
20240220,194900,7341592000,326000,326000,326000,326000,0
|
|
20240220,194800,7341592000,326000,326000,326000,326000,0
|
|
20240220,194700,7341592000,326000,326000,326000,326000,0
|
|
20240220,194600,7341592000,326000,326000,326000,326000,0
|
|
20240220,194500,7341592000,326000,326000,326000,326000,0
|
|
20240220,194400,7341592000,326000,326000,326000,326000,0
|
|
20240220,194300,7341592000,326000,326000,326000,326000,0
|
|
20240220,194200,7341592000,326000,326000,326000,326000,0
|
|
20240220,194100,7341592000,326000,326000,326000,326000,0
|
|
20240220,194000,7341592000,326000,326000,326000,326000,0
|
|
20240220,193900,7341592000,326000,326000,326000,326000,0
|
|
20240220,193800,7341592000,326000,326000,326000,326000,0
|
|
20240220,193700,7341592000,326000,326000,326000,326000,0
|
|
20240220,193600,7341592000,326000,326000,326000,326000,0
|
|
20240220,193500,7341592000,326000,326000,326000,326000,0
|
|
20240220,193400,7341592000,326000,326000,326000,326000,0
|
|
20240220,193300,7341592000,326000,326000,326000,326000,0
|
|
20240220,193200,7341592000,326000,326000,326000,326000,0
|
|
20240220,193100,7341592000,326000,326000,326000,326000,0
|
|
20240220,193000,7341592000,326000,326000,326000,326000,0
|
|
20240220,192900,7341592000,326000,326000,326000,326000,0
|
|
20240220,192800,7341592000,326000,326000,326000,326000,652
|
|
20240220,192700,7341592000,326000,326000,326000,326000,0
|
|
20240220,192600,7341592000,326000,326000,326000,326000,0
|
|
20240220,192500,7341592000,326000,326000,326000,326000,0
|
|
20240220,192400,7341592000,326000,326000,326000,326000,0
|
|
20240220,192300,7341592000,326000,326000,326000,326000,0
|
|
20240220,192200,7341592000,326000,326000,326000,326000,0
|
|
20240220,192100,7341592000,326000,326000,326000,326000,0
|
|
20240220,192000,7341592000,326000,326000,326000,326000,0
|
|
20240220,191900,7341592000,326000,326000,326000,326000,0
|
|
20240220,191800,7341592000,326000,326000,326000,326000,0
|
|
20240220,191700,7341592000,326000,326000,326000,326000,0
|
|
20240220,191600,7341592000,326000,326000,326000,326000,0
|
|
20240220,191500,7341592000,326000,326000,326000,326000,0
|
|
20240220,191400,7341592000,326000,326000,326000,326000,0
|
|
20240220,191300,7341592000,326000,326000,326000,326000,0
|
|
20240220,191200,7341592000,326000,326000,326000,326000,0
|
|
20240220,191100,7341592000,326000,326000,326000,326000,0
|
|
20240220,191000,7341592000,326000,326000,326000,326000,0
|
|
20240220,190900,7341592000,326000,326000,326000,326000,0
|
|
20240220,190800,7341592000,326000,326000,326000,326000,0
|
|
20240220,190700,7341592000,326000,326000,326000,326000,0
|
|
20240220,190600,7341592000,326000,326000,326000,326000,0
|
|
20240220,190500,7341592000,326000,326000,326000,326000,0
|
|
20240220,190400,7341592000,326000,326000,326000,326000,0
|
|
20240220,190300,7341592000,326000,326000,326000,326000,0
|
|
20240220,190200,7341592000,326000,326000,326000,326000,0
|
|
20240220,190100,7341592000,326000,326000,326000,326000,0
|
|
20240220,190000,7341592000,326000,326000,326000,326000,0
|
|
20240220,185900,7341592000,326000,326000,326000,326000,0
|
|
20240220,185800,7341592000,326000,326000,326000,326000,652
|
|
20240220,185700,7341592000,326000,326000,326000,326000,0
|
|
20240220,185600,7341592000,326000,326000,326000,326000,0
|
|
20240220,185500,7341592000,326000,326000,326000,326000,0
|
|
20240220,185400,7341592000,326000,326000,326000,326000,0
|
|
20240220,185300,7341592000,326000,326000,326000,326000,0
|
|
20240220,185200,7341592000,326000,326000,326000,326000,0
|
|
20240220,185100,7341592000,326000,326000,326000,326000,0
|
|
20240220,185000,7341592000,326000,326000,326000,326000,0
|
|
20240220,184900,7341592000,326000,326000,326000,326000,0
|
|
20240220,184800,7341592000,326000,326000,326000,326000,0
|
|
20240220,184700,7341592000,326000,326000,326000,326000,0
|
|
20240220,184600,7341592000,326000,326000,326000,326000,0
|
|
20240220,184500,7341592000,326000,326000,326000,326000,0
|
|
20240220,184400,7341592000,326000,326000,326000,326000,0
|
|
20240220,184300,7341592000,326000,326000,326000,326000,0
|
|
20240220,184200,7341592000,326000,326000,326000,326000,0
|
|
20240220,184100,7341592000,326000,326000,326000,326000,0
|
|
20240220,184000,7341592000,326000,326000,326000,326000,0
|
|
20240220,183900,7341592000,326000,326000,326000,326000,0
|
|
20240220,183800,7341592000,326000,326000,326000,326000,0
|
|
20240220,183700,7341592000,326000,326000,326000,326000,0
|
|
20240220,183600,7341592000,326000,326000,326000,326000,0
|
|
20240220,183500,7341592000,326000,326000,326000,326000,0
|
|
20240220,183400,7341592000,326000,326000,326000,326000,0
|
|
20240220,183300,7341592000,326000,326000,326000,326000,0
|
|
20240220,183200,7341592000,326000,326000,326000,326000,0
|
|
20240220,183100,7341592000,326000,326000,326000,326000,0
|
|
20240220,183000,7341592000,326000,326000,326000,326000,0
|
|
20240220,182900,7341592000,326000,326000,326000,326000,0
|
|
20240220,182800,7341592000,326000,326000,326000,326000,652
|
|
20240220,182700,7341592000,326000,326000,326000,326000,0
|
|
20240220,182600,7341592000,326000,326000,326000,326000,0
|
|
20240220,182500,7341592000,326000,326000,326000,326000,0
|
|
20240220,182400,7341592000,326000,326000,326000,326000,0
|
|
20240220,182300,7341592000,326000,326000,326000,326000,0
|
|
20240220,182200,7341592000,326000,326000,326000,326000,0
|
|
20240220,182100,7341592000,326000,326000,326000,326000,0
|
|
20240220,182000,7341592000,326000,326000,326000,326000,0
|
|
20240220,181900,7341592000,326000,326000,326000,326000,0
|
|
20240220,181800,7341592000,326000,326000,326000,326000,0
|
|
20240220,181700,7341592000,326000,326000,326000,326000,0
|
|
20240220,181600,7341592000,326000,326000,326000,326000,0
|
|
20240220,181500,7341592000,326000,326000,326000,326000,0
|
|
20240220,181400,7341592000,326000,326000,326000,326000,0
|
|
20240220,181300,7341592000,326000,326000,326000,326000,0
|
|
20240220,181200,7341592000,326000,326000,326000,326000,0
|
|
20240220,181100,7341592000,326000,326000,326000,326000,0
|
|
20240220,181000,7341592000,326000,326000,326000,326000,0
|
|
20240220,180900,7341592000,326000,326000,326000,326000,0
|
|
20240220,180800,7341592000,326000,326000,326000,326000,0
|
|
20240220,180700,7341592000,326000,326000,326000,326000,0
|
|
20240220,180600,7341592000,326000,326000,326000,326000,0
|
|
20240220,180500,7341592000,326000,326000,326000,326000,0
|
|
20240220,180400,7341592000,326000,326000,326000,326000,0
|
|
20240220,180300,7341592000,326000,326000,326000,326000,0
|
|
20240220,180200,7341592000,326000,326000,326000,326000,0
|
|
20240220,180100,7341592000,326000,326000,326000,326000,0
|
|
20240220,180000,7341592000,326000,326000,326000,326000,0
|
|
20240220,175900,7341592000,326000,326000,326000,326000,0
|
|
20240220,175800,7341592000,326000,326000,326000,326000,652
|
|
20240220,175700,7341592000,326000,326000,326000,326000,0
|
|
20240220,175600,7341592000,326000,326000,326000,326000,0
|
|
20240220,175500,7341592000,326000,326000,326000,326000,0
|
|
20240220,175400,7341592000,326000,326000,326000,326000,0
|
|
20240220,175300,7341592000,326000,326000,326000,326000,0
|
|
20240220,175200,7341592000,326000,326000,326000,326000,0
|
|
20240220,175100,7341592000,326000,326000,326000,326000,0
|
|
20240220,175000,7341592000,326000,326000,326000,326000,0
|
|
20240220,174900,7341592000,326000,326000,326000,326000,0
|
|
20240220,174800,7341592000,326000,326000,326000,326000,0
|
|
20240220,174700,7341592000,326000,326000,326000,326000,0
|
|
20240220,174600,7341592000,326000,326000,326000,326000,0
|
|
20240220,174500,7341592000,326000,326000,326000,326000,0
|
|
20240220,174400,7341592000,326000,326000,326000,326000,0
|
|
20240220,174300,7341592000,326000,326000,326000,326000,0
|
|
20240220,174200,7341592000,326000,326000,326000,326000,0
|
|
20240220,174100,7341592000,326000,326000,326000,326000,0
|
|
20240220,174000,7341592000,326000,326000,326000,326000,0
|
|
20240220,173900,7341592000,326000,326000,326000,326000,0
|
|
20240220,173800,7341592000,326000,326000,326000,326000,0
|
|
20240220,173700,7341592000,326000,326000,326000,326000,0
|
|
20240220,173600,7341592000,326000,326000,326000,326000,0
|
|
20240220,173500,7341592000,326000,326000,326000,326000,0
|
|
20240220,173400,7341592000,326000,326000,326000,326000,0
|
|
20240220,173300,7341592000,326000,326000,326000,326000,0
|
|
20240220,173200,7341592000,326000,326000,326000,326000,0
|
|
20240220,173100,7341592000,326000,326000,326000,326000,0
|
|
20240220,173000,7341592000,326000,326000,326000,326000,0
|
|
20240220,172900,7341592000,326000,326000,326000,326000,0
|
|
20240220,172800,7341592000,326000,326000,326000,326000,652
|
|
20240220,172700,7341592000,326000,326000,326000,326000,0
|
|
20240220,172600,7341592000,326000,326000,326000,326000,0
|
|
20240220,172500,7341592000,326000,326000,326000,326000,0
|
|
20240220,172400,7341592000,326000,326000,326000,326000,0
|
|
20240220,172300,7341592000,326000,326000,326000,326000,0
|
|
20240220,172200,7341592000,326000,326000,326000,326000,0
|
|
20240220,172100,7341592000,326000,326000,326000,326000,0
|
|
20240220,172000,7341592000,326000,326000,326000,326000,0
|
|
20240220,171900,7341592000,326000,326000,326000,326000,0
|
|
20240220,171800,7341592000,326000,326000,326000,326000,0
|
|
20240220,171700,7341592000,326000,326000,326000,326000,0
|
|
20240220,171600,7341592000,326000,326000,326000,326000,0
|
|
20240220,171500,7341592000,326000,326000,326000,326000,0
|
|
20240220,171400,7341592000,326000,326000,326000,326000,0
|
|
20240220,171300,7341592000,326000,326000,326000,326000,0
|
|
20240220,171200,7341592000,326000,326000,326000,326000,0
|
|
20240220,171100,7341592000,326000,326000,326000,326000,0
|
|
20240220,171000,7341592000,326000,326000,326000,326000,0
|
|
20240220,170900,7341592000,326000,326000,326000,326000,0
|
|
20240220,170800,7341592000,326000,326000,326000,326000,0
|
|
20240220,170700,7341592000,326000,326000,326000,326000,0
|
|
20240220,170600,7341592000,326000,326000,326000,326000,0
|
|
20240220,170500,7341592000,326000,326000,326000,326000,0
|
|
20240220,170400,7341592000,326000,326000,326000,326000,0
|
|
20240220,170300,7341592000,326000,326000,326000,326000,0
|
|
20240220,170200,7341592000,326000,326000,326000,326000,0
|
|
20240220,170100,7341592000,326000,326000,326000,326000,0
|
|
20240220,170000,7341592000,326000,326000,326000,326000,0
|
|
20240220,165900,7341592000,326000,326000,326000,326000,0
|
|
20240220,165800,7341592000,326000,326000,326000,326000,652
|
|
20240220,165700,7341592000,326000,326000,326000,326000,0
|
|
20240220,165600,7341592000,326000,326000,326000,326000,0
|
|
20240220,165500,7341592000,326000,326000,326000,326000,0
|
|
20240220,165400,7341592000,326000,326000,326000,326000,0
|
|
20240220,165300,7341592000,326000,326000,326000,326000,0
|
|
20240220,165200,7341592000,326000,326000,326000,326000,0
|
|
20240220,165100,7341592000,326000,326000,326000,326000,0
|
|
20240220,165000,7341592000,326000,326000,326000,326000,0
|
|
20240220,164900,7341592000,326000,326000,326000,326000,0
|
|
20240220,164800,7341592000,326000,326000,326000,326000,0
|
|
20240220,164700,7341592000,326000,326000,326000,326000,0
|
|
20240220,164600,7341592000,326000,326000,326000,326000,0
|
|
20240220,164500,7341592000,326000,326000,326000,326000,0
|
|
20240220,164400,7341592000,326000,326000,326000,326000,0
|
|
20240220,164300,7341592000,326000,326000,326000,326000,0
|
|
20240220,164200,7341592000,326000,326000,326000,326000,0
|
|
20240220,164100,7341592000,326000,326000,326000,326000,0
|
|
20240220,164000,7341592000,326000,326000,326000,326000,0
|
|
20240220,163900,7341592000,326000,326000,326000,326000,0
|
|
20240220,163800,7341592000,326000,326000,326000,326000,0
|
|
20240220,163700,7341592000,326000,326000,326000,326000,0
|
|
20240220,163600,7341592000,326000,326000,326000,326000,0
|
|
20240220,163500,7341592000,326000,326000,326000,326000,0
|
|
20240220,163400,7341592000,326000,326000,326000,326000,0
|
|
20240220,163300,7341592000,326000,326000,326000,326000,0
|
|
20240220,163200,7341592000,326000,326000,326000,326000,0
|
|
20240220,163100,7341592000,326000,326000,326000,326000,0
|
|
20240220,163000,7341592000,326000,326000,326000,326000,0
|
|
20240220,162900,7341592000,326000,326000,326000,326000,0
|
|
20240220,162800,7341592000,326000,326000,326000,326000,652
|
|
20240220,162700,7341592000,326000,326000,326000,326000,0
|
|
20240220,162600,7341592000,326000,326000,326000,326000,0
|
|
20240220,162500,7341592000,326000,326000,326000,326000,0
|
|
20240220,162400,7341592000,326000,326000,326000,326000,0
|
|
20240220,162300,7341592000,326000,326000,326000,326000,0
|
|
20240220,162200,7341592000,326000,326000,326000,326000,0
|
|
20240220,162100,7341592000,326000,326000,326000,326000,0
|
|
20240220,162000,7341592000,326000,326000,326000,326000,0
|
|
20240220,161900,7341592000,326000,326000,326000,326000,0
|
|
20240220,161800,7341592000,326000,326000,326000,326000,0
|
|
20240220,161700,7341592000,326000,326000,326000,326000,0
|
|
20240220,161600,7341592000,326000,326000,326000,326000,0
|
|
20240220,161500,7341592000,326000,326000,326000,326000,0
|
|
20240220,161400,7341592000,326000,326000,326000,326000,0
|
|
20240220,161300,7341592000,326000,326000,326000,326000,0
|
|
20240220,161200,7341592000,326000,326000,326000,326000,0
|
|
20240220,161100,7341592000,326000,326000,326000,326000,0
|
|
20240220,161000,7341592000,326000,326000,326000,326000,0
|
|
20240220,160900,7341592000,326000,326000,326000,326000,0
|
|
20240220,160800,7341592000,326000,326000,326000,326000,0
|
|
20240220,160700,7341592000,326000,326000,326000,326000,0
|
|
20240220,160600,7341592000,326000,326000,326000,326000,0
|
|
20240220,160500,7341592000,326000,326000,326000,326000,0
|
|
20240220,160400,7341592000,326000,326000,326000,326000,0
|
|
20240220,160300,7341592000,326000,326000,326000,326000,0
|
|
20240220,160200,7341592000,326000,326000,326000,326000,0
|
|
20240220,160100,7341592000,326000,326000,326000,326000,0
|
|
20240220,160000,7341592000,326000,326000,326000,326000,0
|
|
20240220,155900,7341592000,326000,326000,326000,326000,0
|
|
20240220,155800,7341592000,326000,326000,326000,326000,652
|
|
20240220,155700,7341592000,326000,326000,326000,326000,0
|
|
20240220,155600,7341592000,326000,326000,326000,326000,0
|
|
20240220,155500,7341592000,326000,326000,326000,326000,0
|
|
20240220,155400,7341592000,326000,326000,326000,326000,0
|
|
20240220,155300,7341592000,326000,326000,326000,326000,0
|
|
20240220,155200,7341592000,326000,326000,326000,326000,0
|
|
20240220,155100,7341592000,326000,326000,326000,326000,0
|
|
20240220,155000,7341592000,326000,326000,326000,326000,0
|
|
20240220,154900,7341592000,326000,326000,326000,326000,0
|
|
20240220,154800,7341592000,326000,326000,326000,326000,0
|
|
20240220,154700,7341592000,326000,326000,326000,326000,0
|
|
20240220,154600,7341592000,326000,326000,326000,326000,0
|
|
20240220,154500,7341592000,326000,326000,326000,326000,0
|
|
20240220,154400,7341592000,326000,326000,326000,326000,0
|
|
20240220,154300,7341592000,326000,326000,326000,326000,0
|
|
20240220,154200,7341592000,326000,326000,326000,326000,0
|
|
20240220,154100,7341592000,326000,326000,326000,326000,0
|
|
20240220,154000,7341592000,326000,326000,326000,326000,0
|
|
20240220,153900,7341592000,326000,326000,326000,326000,0
|
|
20240220,153800,7341592000,326000,326000,326000,326000,0
|
|
20240220,153700,7341592000,326000,326000,326000,326000,0
|
|
20240220,153600,7341592000,326000,326000,326000,326000,0
|
|
20240220,153500,7341592000,326000,326000,326000,326000,0
|
|
20240220,153400,7341592000,326000,326000,326000,326000,0
|
|
20240220,153300,7341592000,326000,326000,326000,326000,0
|
|
20240220,153200,7341592000,326000,326000,326000,326000,0
|
|
20240220,153100,7341592000,326000,326000,326000,326000,0
|
|
20240220,153000,7341592000,326000,326000,326000,326000,652
|
|
20240220,152900,7129040000,326500,326500,326500,326500,0
|
|
20240220,152800,7129040000,326500,326500,326500,326500,0
|
|
20240220,152700,7129040000,326500,326500,326500,326500,0
|
|
20240220,152600,7129040000,326500,326500,326500,326500,0
|
|
20240220,152500,7129040000,326500,326500,326500,326500,0
|
|
20240220,152400,7129040000,326500,326500,326500,326500,0
|
|
20240220,152300,7129040000,326500,326500,326500,326500,0
|
|
20240220,152200,7129040000,326500,326500,326500,326500,0
|
|
20240220,152100,7129040000,326500,326500,326500,326500,0
|
|
20240220,152000,7129040000,326500,326500,326500,326500,0
|
|
20240220,151900,7129040000,326500,326500,326500,326000,118
|
|
20240220,151800,7090518500,326500,326500,326500,326500,16
|
|
20240220,151700,7085294500,326500,326000,326500,326000,88
|
|
20240220,151600,7056569000,326500,326500,326500,326000,82
|
|
20240220,151500,7029802000,326500,326000,326500,325500,39
|
|
20240220,151400,7017084000,326500,326000,326500,325500,90
|
|
20240220,151300,6987750000,326000,326000,326000,325500,13
|
|
20240220,151200,6983517000,326000,325500,326000,325500,45
|
|
20240220,151100,6968857500,326000,326000,326000,326000,19
|
|
20240220,151000,6962663500,326000,326000,326000,325500,26
|
|
20240220,150900,6954188500,326000,326000,326000,326000,43
|
|
20240220,150800,6940170500,326000,326500,326500,326000,26
|
|
20240220,150700,6931693500,326000,326000,326000,325500,172
|
|
20240220,150600,6875625500,326000,326000,326000,325500,150
|
|
20240220,150500,6826726500,326000,326000,326000,326000,39
|
|
20240220,150400,6814012500,326000,326000,326000,326000,32
|
|
20240220,150300,6803580500,326000,326500,326500,326000,19
|
|
20240220,150200,6797386000,326500,326000,326500,326000,16
|
|
20240220,150100,6792168000,326000,326000,326500,326000,51
|
|
20240220,150000,6775534500,326000,326000,326500,326000,26
|
|
20240220,145900,6767057500,326000,326000,326500,326000,63
|
|
20240220,145800,6746498500,326000,326500,326500,326000,35
|
|
20240220,145700,6735087500,326000,326000,326000,326000,58
|
|
20240220,145600,6716179500,326000,326000,326000,326000,32
|
|
20240220,145500,6705747500,326000,326000,326500,326000,77
|
|
20240220,145400,6680623000,326500,326000,326500,326000,29
|
|
20240220,145300,6671167000,326000,326000,326500,326000,29
|
|
20240220,145200,6661712500,326000,326000,326500,326000,14
|
|
20240220,145100,6657147000,326500,326000,326500,326000,19
|
|
20240220,145000,6650952500,326000,326000,326500,326000,22
|
|
20240220,144900,6643779500,326000,326000,326000,326000,26
|
|
20240220,144800,6635303500,326000,326500,326500,326000,34
|
|
20240220,144700,6624217500,326000,326000,326500,326000,36
|
|
20240220,144600,6612478500,326000,326000,326000,326000,24
|
|
20240220,144500,6604654500,326000,326000,326500,326000,9
|
|
20240220,144400,6601719000,326500,326000,326500,326000,13
|
|
20240220,144300,6597480500,326500,326000,326500,326000,14
|
|
20240220,144200,6592916000,326000,326000,326500,326000,19
|
|
20240220,144100,6586721500,326500,326000,326500,326000,9
|
|
20240220,144000,6583784500,326000,326500,326500,326000,50
|
|
20240220,143900,6567483500,326000,326500,326500,326000,29
|
|
20240220,143800,6558024000,326500,326500,326500,326500,47
|
|
20240220,143700,6542678500,326000,326000,326000,326000,34
|
|
20240220,143600,6531594500,326000,326000,326000,326000,3
|
|
20240220,143500,6530616500,326000,326000,326000,326000,39
|
|
20240220,143400,6517902500,326000,326000,326000,326000,22
|
|
20240220,143300,6510730500,326500,326500,326500,326000,32
|
|
20240220,143200,6500290000,326500,326000,326500,326000,2
|
|
20240220,143100,6499637500,326000,326500,326500,326000,42
|
|
20240220,143000,6485932000,326000,326000,326500,326000,17
|
|
20240220,142900,6480389500,326000,326000,326000,326000,2
|
|
20240220,142800,6479737500,326500,326000,326500,326000,38
|
|
20240220,142700,6467343500,326500,326000,326500,326000,86
|
|
20240220,142600,6439267500,326000,326000,326000,326000,16
|
|
20240220,142500,6434051500,326000,326000,326000,326000,34
|
|
20240220,142400,6422967500,326500,326000,326500,326000,49
|
|
20240220,142300,6406983500,326000,326000,326000,326000,7
|
|
20240220,142200,6404701500,326000,326000,326000,326000,21
|
|
20240220,142100,6397855500,326000,326000,326500,326000,13
|
|
20240220,142000,6393616500,326000,326000,326500,326000,19
|
|
20240220,141900,6387417500,326000,326000,326000,326000,102
|
|
20240220,141800,6354165500,326000,326500,326500,326000,3
|
|
20240220,141700,6353187000,326500,326000,326500,326000,20
|
|
20240220,141600,6346665500,326000,326000,326000,326000,12
|
|
20240220,141500,6342753500,326000,326000,326000,326000,14
|
|
20240220,141400,6338189500,326000,326500,326500,326000,9
|
|
20240220,141300,6335254000,326000,326000,326500,326000,46
|
|
20240220,141200,6320256000,326000,326000,326000,326000,7
|
|
20240220,141100,6317974000,326000,326000,326000,326000,4
|
|
20240220,141000,6316670000,326000,326000,326500,326000,33
|
|
20240220,140900,6305905500,326000,326000,326000,326000,10
|
|
20240220,140800,6302645500,326500,326000,326500,326000,16
|
|
20240220,140700,6297428500,326000,326000,326000,326000,14
|
|
20240220,140600,6292864500,326500,326000,326500,326000,28
|
|
20240220,140500,6283731000,326000,326000,326000,326000,3
|
|
20240220,140400,6282753000,326000,326000,326000,326000,19
|
|
20240220,140300,6276559000,326000,326000,326000,326000,14
|
|
20240220,140200,6271995000,326000,326000,326000,326000,3
|
|
20240220,140100,6271017000,326000,326000,326000,326000,43
|
|
20240220,140000,6256999000,326000,326000,326000,325500,12
|
|
20240220,135900,6253089500,326000,325500,326000,325500,12
|
|
20240220,135800,6249182000,326000,326000,326000,326000,31
|
|
20240220,135700,6239076000,326000,326000,326000,325500,34
|
|
20240220,135600,6227999500,326000,326000,326000,326000,8
|
|
20240220,135500,6225391500,325500,325500,326000,325500,36
|
|
20240220,135400,6213664000,326000,326000,326000,326000,11
|
|
20240220,135300,6210078000,326000,326000,326500,326000,53
|
|
20240220,135200,6192799500,326000,326500,326500,326000,6
|
|
20240220,135100,6190843000,326500,326000,326500,326000,3
|
|
20240220,135000,6189864500,326000,326000,326500,326000,20
|
|
20240220,134900,6183344000,326000,326000,326000,326000,8
|
|
20240220,134800,6180736000,326000,326000,326000,326000,11
|
|
20240220,134700,6177150000,326000,326500,326500,326000,17
|
|
20240220,134600,6171607000,326000,326000,326500,326000,33
|
|
20240220,134500,6160843500,326000,326500,326500,326000,9
|
|
20240220,134400,6157909000,326000,326000,326000,326000,24
|
|
20240220,134300,6150085000,326000,326000,326000,326000,0
|
|
20240220,134200,6150085000,326000,326000,326000,326000,8
|
|
20240220,134100,6147477000,326000,326000,326000,326000,24
|
|
20240220,134000,6139653000,326000,326000,326000,326000,2
|
|
20240220,133900,6139001000,326000,326000,326000,326000,13
|
|
20240220,133800,6134763000,326000,326000,326000,326000,16
|
|
20240220,133700,6129547000,326000,326000,326000,326000,10
|
|
20240220,133600,6126287000,326000,326500,326500,326000,4
|
|
20240220,133500,6124982000,326000,326000,326000,326000,95
|
|
20240220,133400,6094012000,326000,326000,326000,326000,64
|
|
20240220,133300,6073148000,326000,325500,326000,325500,11
|
|
20240220,133200,6069565500,325500,326000,326000,325500,20
|
|
20240220,133100,6063054500,325500,325500,325500,325500,3
|
|
20240220,133000,6062078000,325500,325500,326000,325500,33
|
|
20240220,132900,6051331000,325500,326000,326000,325500,14
|
|
20240220,132800,6046772000,326000,326000,326000,325500,53
|
|
20240220,132700,6029515500,325500,325500,325500,325500,22
|
|
20240220,132600,6022354500,326000,325500,326000,325500,28
|
|
20240220,132500,6013235000,325500,325500,326000,325500,7
|
|
20240220,132400,6010955000,325500,325500,326000,325500,9
|
|
20240220,132300,6008024500,326000,326000,326000,326000,27
|
|
20240220,132200,5999222500,326000,326000,326000,325500,21
|
|
20240220,132100,5992377000,325500,325500,326500,325500,113
|
|
20240220,132000,5955547500,325500,325500,325500,325500,11
|
|
20240220,131900,5951967000,326000,325500,326000,325500,76
|
|
20240220,131800,5927210000,326000,325500,326000,325500,6
|
|
20240220,131700,5925256000,325500,325500,325500,325500,18
|
|
20240220,131600,5919397000,326000,326000,326000,325500,16
|
|
20240220,131500,5914184500,326000,325500,326000,325500,13
|
|
20240220,131400,5909951000,325500,325500,325500,325500,18
|
|
20240220,131300,5904092000,325500,325500,325500,325500,7
|
|
20240220,131200,5901813500,325500,326000,326000,325500,30
|
|
20240220,131100,5892047000,325500,326000,326000,325500,13
|
|
20240220,131000,5887815000,325500,326000,326000,325500,16
|
|
20240220,130900,5882606000,325500,325500,325500,325500,3
|
|
20240220,130800,5881629500,325500,325500,325500,325500,30
|
|
20240220,130700,5871864500,325500,326000,326000,325500,13
|
|
20240220,130600,5867628000,325500,325500,326000,325500,26
|
|
20240220,130500,5859163500,325500,325500,325500,325500,14
|
|
20240220,130400,5854606500,325500,325500,326000,325500,22
|
|
20240220,130300,5847439500,325500,326000,326000,325500,7
|
|
20240220,130200,5845160000,326000,325500,326000,325500,25
|
|
20240220,130100,5837022000,325500,326000,326000,325500,41
|
|
20240220,130000,5823660500,326000,326000,326000,325500,14
|
|
20240220,125900,5819099000,326000,325500,326000,325500,32
|
|
20240220,125800,5808678500,325500,325500,325500,325500,27
|
|
20240220,125700,5799890000,325500,325500,325500,325500,10
|
|
20240220,125600,5796635000,325500,325500,325500,325500,62
|
|
20240220,125500,5776454000,326000,325500,326000,325500,15
|
|
20240220,125400,5771569500,326000,326000,326000,325500,5
|
|
20240220,125300,5769941000,325500,325500,325500,325500,7
|
|
20240220,125200,5767662500,326000,326000,326000,325500,19
|
|
20240220,125100,5761474000,326000,326000,326000,325500,25
|
|
20240220,125000,5753326500,326000,325500,326000,325500,38
|
|
20240220,124900,5740950000,326000,325500,326000,325500,8
|
|
20240220,124800,5738343500,325500,325500,325500,325500,122
|
|
20240220,124700,5698632500,325500,325500,325500,325500,68
|
|
20240220,124600,5676498500,325500,326000,326000,325500,12
|
|
20240220,124500,5672592000,326000,325500,326000,325500,14
|
|
20240220,124400,5668033500,325500,326000,326000,325500,4
|
|
20240220,124300,5666730000,325500,326000,326000,325500,23
|
|
20240220,124200,5659237000,326000,326000,326000,326000,13
|
|
20240220,124100,5654999000,326000,326500,326500,325500,32
|
|
20240220,124000,5644572000,326000,325500,326000,325500,17
|
|
20240220,123900,5639034000,325500,325500,325500,325500,18
|
|
20240220,123800,5633175000,325500,325500,326000,325500,12
|
|
20240220,123700,5629268000,326000,325500,326000,325500,24
|
|
20240220,123600,5621455000,325500,325500,326000,325500,36
|
|
20240220,123500,5609736000,325500,326000,326000,325500,11
|
|
20240220,123400,5606154000,325500,326000,326000,325500,88
|
|
20240220,123300,5577487500,325500,325500,325500,325500,0
|
|
20240220,123200,5577487500,325500,325500,325500,325500,21
|
|
20240220,123100,5570652000,325500,325500,325500,325500,13
|
|
20240220,123000,5566420500,325500,326000,326000,325500,17
|
|
20240220,122900,5560884500,325500,325500,326000,325500,20
|
|
20240220,122800,5554372500,325500,326000,326000,325500,71
|
|
20240220,122700,5531236000,326000,325500,326000,325500,5
|
|
20240220,122600,5529608000,326000,325500,326000,325500,41
|
|
20240220,122500,5516255000,325500,325500,325500,325500,10
|
|
20240220,122400,5513000000,325500,326000,326000,325500,69
|
|
20240220,122300,5490539500,325500,325500,326000,325500,35
|
|
20240220,122200,5479146500,325500,326000,326000,325500,30
|
|
20240220,122100,5469367000,326000,326000,326000,325500,18
|
|
20240220,122000,5463504500,326000,325500,326000,325500,27
|
|
20240220,121900,5454714500,325500,325500,326000,325500,34
|
|
20240220,121800,5443647000,326000,325500,326000,325500,7
|
|
20240220,121700,5441367500,325500,325500,326000,325500,99
|
|
20240220,121600,5409109000,326000,326000,326000,325500,23
|
|
20240220,121500,5401618000,325500,325500,326000,325500,64
|
|
20240220,121400,5380761000,325500,325500,325500,325500,18
|
|
20240220,121300,5374902000,325500,326000,326000,325500,2
|
|
20240220,121200,5374250500,325500,325500,325500,325500,18
|
|
20240220,121100,5368391500,325500,325500,326000,325500,35
|
|
20240220,121000,5356998500,325500,325500,325500,325500,11
|
|
20240220,120900,5353418000,326000,325500,326000,325500,63
|
|
20240220,120800,5332910500,325500,325500,325500,325500,21
|
|
20240220,120700,5326075000,325500,325500,325500,325500,2
|
|
20240220,120600,5325424000,326000,325500,326000,325500,34
|
|
20240220,120500,5314351000,325500,325500,326000,325500,33
|
|
20240220,120400,5303608000,326000,325500,326000,325500,86
|
|
20240220,120300,5275576000,325000,325500,325500,325000,18
|
|
20240220,120200,5269724500,325500,325000,325500,325000,10
|
|
20240220,120100,5266473500,325000,325500,326000,325000,16
|
|
20240220,120000,5261265500,325500,325500,326000,325500,140
|
|
20240220,115900,5215639000,325500,325500,325500,325000,27
|
|
20240220,115800,5206861000,325000,325000,325000,325000,6
|
|
20240220,115700,5204911000,325000,325000,325000,325000,20
|
|
20240220,115600,5198411000,325500,325500,325500,325000,16
|
|
20240220,115500,5193207000,325000,325000,325500,325000,18
|
|
20240220,115400,5187356500,325000,325000,325500,325000,18
|
|
20240220,115300,5181503500,325000,325000,325000,325000,12
|
|
20240220,115200,5177603500,325000,325000,325500,325000,38
|
|
20240220,115100,5165253000,326000,325000,326000,325000,119
|
|
20240220,115000,5126474500,325500,325500,326000,325500,65
|
|
20240220,114900,5105316500,325500,325500,325500,325500,31
|
|
20240220,114800,5095226000,325500,325500,325500,325000,12
|
|
20240220,114700,5091324500,325000,325500,325500,325000,117
|
|
20240220,114600,5053245500,325500,325500,325500,325000,722
|
|
20240220,114500,4818580500,325500,325000,326000,325000,53
|
|
20240220,114400,4801329000,325000,325500,325500,325000,39
|
|
20240220,114300,4788638500,325000,325500,325500,325000,74
|
|
20240220,114200,4764553000,325500,325500,325500,325500,2
|
|
20240220,114100,4763902000,325000,325500,325500,325000,29
|
|
20240220,114000,4754474500,325500,325500,325500,325000,63
|
|
20240220,113900,4733993000,325000,325500,325500,325000,16
|
|
20240220,113800,4728786000,325500,325500,325500,325000,45
|
|
20240220,113700,4714142000,325500,325500,326000,325500,170
|
|
20240220,113600,4658802000,325500,325500,326000,325500,12
|
|
20240220,113500,4654895500,325500,325500,326000,325500,17
|
|
20240220,113400,4649360500,325500,325500,326000,325500,31
|
|
20240220,113300,4639269000,325500,325500,325500,325500,101
|
|
20240220,113200,4606393500,325500,325500,325500,325500,21
|
|
20240220,113100,4599558000,325500,325500,325500,325500,41
|
|
20240220,113000,4586212500,325000,325500,325500,325000,67
|
|
20240220,112900,4564413500,325500,326000,326000,325500,681
|
|
20240220,112800,4342747000,325500,325500,326000,325500,19
|
|
20240220,112700,4336562000,325500,325500,325500,325500,5
|
|
20240220,112600,4334934500,325500,325500,326000,325500,45
|
|
20240220,112500,4320286500,326000,325500,326000,325500,7
|
|
20240220,112400,4318006500,326000,326000,326500,326000,96
|
|
20240220,112300,4286708500,325500,326000,326000,325500,24
|
|
20240220,112200,4278891000,325500,326000,326000,325500,10
|
|
20240220,112100,4275632000,326000,326000,326000,326000,32
|
|
20240220,112000,4265200000,326000,326000,326000,326000,8
|
|
20240220,111900,4262592000,326000,326000,326500,326000,32
|
|
20240220,111800,4252159500,326000,326000,326000,326000,39
|
|
20240220,111700,4239445500,325500,325500,326000,325500,23
|
|
20240220,111600,4231958000,325500,325500,325500,325500,39
|
|
20240220,111500,4219263500,325500,325500,325500,325000,140
|
|
20240220,111400,4173696000,325000,325500,325500,325000,101
|
|
20240220,111300,4140862000,325500,325000,325500,325000,27
|
|
20240220,111200,4132079500,325000,325500,325500,325000,75
|
|
20240220,111100,4107667500,325000,325000,325500,325000,58
|
|
20240220,111000,4088800000,325000,325500,325500,325000,28
|
|
20240220,110900,4079699000,325500,325500,325500,325500,29
|
|
20240220,110800,4070259500,325500,325500,326000,325000,1109
|
|
20240220,110700,3709597500,326000,326500,326500,326000,252
|
|
20240220,110600,3627444500,326500,326000,326500,326000,32
|
|
20240220,110500,3617000000,326000,326000,326500,326000,204
|
|
20240220,110400,3550482000,326000,326500,326500,326000,141
|
|
20240220,110300,3504499500,326000,326500,326500,326000,826
|
|
20240220,110200,3235058000,326500,327000,327000,326500,908
|
|
20240220,110100,2938278000,327500,327000,327500,327000,20
|
|
20240220,110000,2931737000,327000,327000,327500,327000,8
|
|
20240220,105900,2929120500,327000,327000,327500,327000,48
|
|
20240220,105800,2913418000,327000,327000,327000,327000,1
|
|
20240220,105700,2913091000,327000,327000,327000,327000,17
|
|
20240220,105600,2907532000,327000,327000,327000,327000,22
|
|
20240220,105500,2900338000,327000,327000,327000,327000,25
|
|
20240220,105400,2892163000,327000,327000,327000,327000,26
|
|
20240220,105300,2883661000,327000,327500,327500,327000,82
|
|
20240220,105200,2856841000,327500,327000,327500,327000,29
|
|
20240220,105100,2847357000,327000,327000,327000,327000,51
|
|
20240220,105000,2830680000,327000,327500,327500,327000,32
|
|
20240220,104900,2820215500,327000,327000,327000,327000,89
|
|
20240220,104800,2791112500,327000,327000,327000,327000,24
|
|
20240220,104700,2783264500,327000,327500,327500,327000,8
|
|
20240220,104600,2780647000,327000,327000,327000,327000,15
|
|
20240220,104500,2775742000,327000,327000,327500,327000,325
|
|
20240220,104400,2669314000,327500,327500,327500,327500,54
|
|
20240220,104300,2651629000,327500,327500,327500,327500,48
|
|
20240220,104200,2635909000,327500,327000,328000,327000,37
|
|
20240220,104100,2623789000,327000,327500,327500,327000,22
|
|
20240220,104000,2616586500,327500,327500,327500,327500,16
|
|
20240220,103900,2611346500,327500,327500,327500,327500,69
|
|
20240220,103800,2588749000,327500,327500,327500,327500,2
|
|
20240220,103700,2588094000,327500,327500,328000,327500,19
|
|
20240220,103600,2581869500,327500,327500,327500,327500,23
|
|
20240220,103500,2574337000,327500,327500,327500,327500,1
|
|
20240220,103400,2574009500,327500,327500,327500,327500,25
|
|
20240220,103300,2565822000,327500,328000,328000,327500,38
|
|
20240220,103200,2553375000,328000,328000,328000,328000,50
|
|
20240220,103100,2536975000,328000,328000,328000,328000,7
|
|
20240220,103000,2534679000,328000,328000,328000,328000,18
|
|
20240220,102900,2528775000,328000,328000,328000,328000,8
|
|
20240220,102800,2526151000,328000,328000,328000,328000,18
|
|
20240220,102700,2520247000,327500,327500,327500,327500,7
|
|
20240220,102600,2517954500,327500,328500,328500,327500,75
|
|
20240220,102500,2493357500,328000,328000,328000,328000,13
|
|
20240220,102400,2489093500,327500,327500,327500,327500,3
|
|
20240220,102300,2488111000,328000,327500,328000,327500,2
|
|
20240220,102200,2487455500,328500,328500,328500,328500,54
|
|
20240220,102100,2469716500,328000,327500,328000,327500,146
|
|
20240220,102000,2421833500,327500,328000,328000,327500,8
|
|
20240220,101900,2419213000,327500,327500,327500,327500,9
|
|
20240220,101800,2416265500,327500,327500,327500,327500,10
|
|
20240220,101700,2412990500,327500,327500,327500,327500,21
|
|
20240220,101600,2406113000,327500,327500,327500,327500,10
|
|
20240220,101500,2402838000,327000,327500,328000,327000,21
|
|
20240220,101400,2395961500,327500,328000,328000,327500,16
|
|
20240220,101300,2390718000,327500,327500,327500,327500,95
|
|
20240220,101200,2359605500,327000,327000,327000,327000,35
|
|
20240220,101100,2348160500,327000,327500,327500,327000,27
|
|
20240220,101000,2339323000,327000,327500,327500,327000,39
|
|
20240220,100900,2326569500,327000,327500,327500,327000,13
|
|
20240220,100800,2322314000,327000,327000,327500,327000,28
|
|
20240220,100700,2313151500,327500,327000,327500,327000,18
|
|
20240220,100600,2307259000,327500,327000,327500,327000,16
|
|
20240220,100500,2302024500,327000,327000,327500,327000,120
|
|
20240220,100400,2262731000,327500,327000,327500,327000,6
|
|
20240220,100300,2260768500,327500,327000,327500,327000,18
|
|
20240220,100200,2254881000,327000,327000,327000,327000,5
|
|
20240220,100100,2253246000,327000,327000,327500,327000,36
|
|
20240220,100000,2241473500,327500,327000,327500,327000,6
|
|
20240220,095900,2239509000,327500,326500,327500,326500,33
|
|
20240220,095800,2228722000,326500,327000,327000,326500,21
|
|
20240220,095700,2221861500,327500,327500,328000,327500,32
|
|
20240220,095600,2211380500,328000,327500,328000,326000,2207
|
|
20240220,095500,1491163000,327500,328000,328000,327500,82
|
|
20240220,095400,1464273000,327500,328000,328000,327500,100
|
|
20240220,095300,1431489500,327500,327500,327500,327500,50
|
|
20240220,095200,1415114500,327500,327500,327500,327000,29
|
|
20240220,095100,1405621500,327500,327500,327500,327500,77
|
|
20240220,095000,1380404000,327000,327000,327500,327000,32
|
|
20240220,094900,1369939500,327500,327500,327500,327000,15
|
|
20240220,094800,1365028000,327500,327000,327500,327000,44
|
|
20240220,094700,1350623000,327000,327500,327500,327000,22
|
|
20240220,094600,1343423500,327500,327000,327500,327000,173
|
|
20240220,094500,1286847500,327500,327500,327500,327000,27
|
|
20240220,094400,1278009500,327000,327000,327500,327000,179
|
|
20240220,094300,1219475500,327000,327500,327500,327000,25
|
|
20240220,094200,1211295500,327500,327000,327500,327000,58
|
|
20240220,094100,1192303000,327500,327000,327500,327000,13
|
|
20240220,094000,1188051000,327000,327500,327500,327000,17
|
|
20240220,093900,1182491000,327500,327500,327500,327000,100
|
|
20240220,093800,1149745500,328000,327500,328000,327500,27
|
|
20240220,093700,1140897500,328000,327500,328000,327500,28
|
|
20240220,093600,1131725000,327500,327500,327500,327000,74
|
|
20240220,093500,1107496500,327500,327000,327500,327000,23
|
|
20240220,093400,1099966500,327000,327500,327500,327000,19
|
|
20240220,093300,1093751000,327500,327500,327500,327000,12
|
|
20240220,093200,1089823500,327500,327500,327500,327000,19
|
|
20240220,093100,1083605500,327500,327500,327500,327000,75
|
|
20240220,093000,1059043500,327500,327000,327500,327000,65
|
|
20240220,092900,1037775000,327500,327500,327500,327000,51
|
|
20240220,092800,1021091500,327500,327500,328000,326000,639
|
|
20240220,092700,812202500,327500,328500,328500,327500,744
|
|
20240220,092600,568262000,328500,328500,328500,328000,62
|
|
20240220,092500,547912000,328500,328500,328500,328500,95
|
|
20240220,092400,516704500,329000,329000,329000,328000,10
|
|
20240220,092300,513417500,328500,328500,328500,328500,154
|
|
20240220,092200,462828500,328500,329000,329000,328500,68
|
|
20240220,092100,440479000,329500,329500,329500,329000,125
|
|
20240220,092000,399346500,329500,329500,329500,329500,9
|
|
20240220,091900,396381000,329500,329000,329500,329000,15
|
|
20240220,091800,391443500,329000,329500,329500,329000,76
|
|
20240220,091700,366433500,330000,330000,330000,330000,5
|
|
20240220,091600,364783500,330000,330000,330000,330000,11
|
|
20240220,091500,361153500,330000,329500,330000,329500,54
|
|
20240220,091400,343334500,329500,330000,330000,329500,105
|
|
20240220,091300,308736500,330000,329500,330000,329500,8
|
|
20240220,091200,306100000,329500,329000,329500,329000,96
|
|
20240220,091100,274469500,329000,329500,329500,329000,51
|
|
20240220,091000,257682000,329500,329500,329500,329500,27
|
|
20240220,090900,248785500,329500,329500,329500,329000,104
|
|
20240220,090800,214526500,329500,330000,330000,329500,54
|
|
20240220,090700,196727500,330000,330500,330500,330000,139
|
|
20240220,090600,150847000,330500,330500,330500,330500,3
|
|
20240220,090500,149855500,330000,330500,330500,330000,50
|
|
20240220,090400,133346500,330000,330000,330000,330000,83
|
|
20240220,090300,105956500,330500,330500,331000,330500,74
|
|
20240220,090200,81498000,332000,332000,332000,332000,0
|
|
20240220,090100,81498000,332000,331000,332000,330000,67
|
|
20240220,090000,59356500,331500,332000,332000,331000,179
|