710 lines
40 KiB
CSV
710 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,204700,3742811500,327500,327500,327500,327500,239
|
|
20240221,204600,3742811500,327500,327500,327500,327500,0
|
|
20240221,204500,3742811500,327500,327500,327500,327500,0
|
|
20240221,204400,3742811500,327500,327500,327500,327500,0
|
|
20240221,204300,3742811500,327500,327500,327500,327500,0
|
|
20240221,204200,3742811500,327500,327500,327500,327500,0
|
|
20240221,204100,3742811500,327500,327500,327500,327500,0
|
|
20240221,204000,3742811500,327500,327500,327500,327500,0
|
|
20240221,203900,3742811500,327500,327500,327500,327500,0
|
|
20240221,203800,3742811500,327500,327500,327500,327500,0
|
|
20240221,203700,3742811500,327500,327500,327500,327500,0
|
|
20240221,203600,3742811500,327500,327500,327500,327500,0
|
|
20240221,203500,3742811500,327500,327500,327500,327500,0
|
|
20240221,203400,3742811500,327500,327500,327500,327500,0
|
|
20240221,203300,3742811500,327500,327500,327500,327500,0
|
|
20240221,203200,3742811500,327500,327500,327500,327500,0
|
|
20240221,203100,3742811500,327500,327500,327500,327500,0
|
|
20240221,203000,3742811500,327500,327500,327500,327500,0
|
|
20240221,202900,3742811500,327500,327500,327500,327500,0
|
|
20240221,202800,3742811500,327500,327500,327500,327500,0
|
|
20240221,202700,3742811500,327500,327500,327500,327500,0
|
|
20240221,202600,3742811500,327500,327500,327500,327500,0
|
|
20240221,202500,3742811500,327500,327500,327500,327500,0
|
|
20240221,202400,3742811500,327500,327500,327500,327500,0
|
|
20240221,202300,3742811500,327500,327500,327500,327500,0
|
|
20240221,202200,3742811500,327500,327500,327500,327500,0
|
|
20240221,202100,3742811500,327500,327500,327500,327500,0
|
|
20240221,202000,3742811500,327500,327500,327500,327500,0
|
|
20240221,201900,3742811500,327500,327500,327500,327500,0
|
|
20240221,201800,3742811500,327500,327500,327500,327500,0
|
|
20240221,201700,3742811500,327500,327500,327500,327500,239
|
|
20240221,201600,3742811500,327500,327500,327500,327500,0
|
|
20240221,201500,3742811500,327500,327500,327500,327500,0
|
|
20240221,201400,3742811500,327500,327500,327500,327500,0
|
|
20240221,201300,3742811500,327500,327500,327500,327500,0
|
|
20240221,201200,3742811500,327500,327500,327500,327500,0
|
|
20240221,201100,3742811500,327500,327500,327500,327500,0
|
|
20240221,201000,3742811500,327500,327500,327500,327500,0
|
|
20240221,200900,3742811500,327500,327500,327500,327500,0
|
|
20240221,200800,3742811500,327500,327500,327500,327500,0
|
|
20240221,200700,3742811500,327500,327500,327500,327500,0
|
|
20240221,200600,3742811500,327500,327500,327500,327500,0
|
|
20240221,200500,3742811500,327500,327500,327500,327500,0
|
|
20240221,200400,3742811500,327500,327500,327500,327500,0
|
|
20240221,200300,3742811500,327500,327500,327500,327500,0
|
|
20240221,200200,3742811500,327500,327500,327500,327500,0
|
|
20240221,200100,3742811500,327500,327500,327500,327500,0
|
|
20240221,200000,3742811500,327500,327500,327500,327500,0
|
|
20240221,195900,3742811500,327500,327500,327500,327500,0
|
|
20240221,195800,3742811500,327500,327500,327500,327500,0
|
|
20240221,195700,3742811500,327500,327500,327500,327500,0
|
|
20240221,195600,3742811500,327500,327500,327500,327500,0
|
|
20240221,195500,3742811500,327500,327500,327500,327500,0
|
|
20240221,195400,3742811500,327500,327500,327500,327500,0
|
|
20240221,195300,3742811500,327500,327500,327500,327500,0
|
|
20240221,195200,3742811500,327500,327500,327500,327500,0
|
|
20240221,195100,3742811500,327500,327500,327500,327500,0
|
|
20240221,195000,3742811500,327500,327500,327500,327500,0
|
|
20240221,194900,3742811500,327500,327500,327500,327500,0
|
|
20240221,194800,3742811500,327500,327500,327500,327500,0
|
|
20240221,194700,3742811500,327500,327500,327500,327500,239
|
|
20240221,194600,3742811500,327500,327500,327500,327500,0
|
|
20240221,194500,3742811500,327500,327500,327500,327500,0
|
|
20240221,194400,3742811500,327500,327500,327500,327500,0
|
|
20240221,194300,3742811500,327500,327500,327500,327500,0
|
|
20240221,194200,3742811500,327500,327500,327500,327500,0
|
|
20240221,194100,3742811500,327500,327500,327500,327500,0
|
|
20240221,194000,3742811500,327500,327500,327500,327500,0
|
|
20240221,193900,3742811500,327500,327500,327500,327500,0
|
|
20240221,193800,3742811500,327500,327500,327500,327500,0
|
|
20240221,193700,3742811500,327500,327500,327500,327500,0
|
|
20240221,193600,3742811500,327500,327500,327500,327500,0
|
|
20240221,193500,3742811500,327500,327500,327500,327500,0
|
|
20240221,193400,3742811500,327500,327500,327500,327500,0
|
|
20240221,193300,3742811500,327500,327500,327500,327500,0
|
|
20240221,193200,3742811500,327500,327500,327500,327500,0
|
|
20240221,193100,3742811500,327500,327500,327500,327500,0
|
|
20240221,193000,3742811500,327500,327500,327500,327500,0
|
|
20240221,192900,3742811500,327500,327500,327500,327500,0
|
|
20240221,192800,3742811500,327500,327500,327500,327500,0
|
|
20240221,192700,3742811500,327500,327500,327500,327500,0
|
|
20240221,192600,3742811500,327500,327500,327500,327500,0
|
|
20240221,192500,3742811500,327500,327500,327500,327500,0
|
|
20240221,192400,3742811500,327500,327500,327500,327500,0
|
|
20240221,192300,3742811500,327500,327500,327500,327500,0
|
|
20240221,192200,3742811500,327500,327500,327500,327500,0
|
|
20240221,192100,3742811500,327500,327500,327500,327500,0
|
|
20240221,192000,3742811500,327500,327500,327500,327500,0
|
|
20240221,191900,3742811500,327500,327500,327500,327500,0
|
|
20240221,191800,3742811500,327500,327500,327500,327500,0
|
|
20240221,191700,3742811500,327500,327500,327500,327500,239
|
|
20240221,191600,3742811500,327500,327500,327500,327500,0
|
|
20240221,191500,3742811500,327500,327500,327500,327500,0
|
|
20240221,191400,3742811500,327500,327500,327500,327500,0
|
|
20240221,191300,3742811500,327500,327500,327500,327500,0
|
|
20240221,191200,3742811500,327500,327500,327500,327500,0
|
|
20240221,191100,3742811500,327500,327500,327500,327500,0
|
|
20240221,191000,3742811500,327500,327500,327500,327500,0
|
|
20240221,190900,3742811500,327500,327500,327500,327500,0
|
|
20240221,190800,3742811500,327500,327500,327500,327500,0
|
|
20240221,190700,3742811500,327500,327500,327500,327500,0
|
|
20240221,190600,3742811500,327500,327500,327500,327500,0
|
|
20240221,190500,3742811500,327500,327500,327500,327500,0
|
|
20240221,190400,3742811500,327500,327500,327500,327500,0
|
|
20240221,190300,3742811500,327500,327500,327500,327500,0
|
|
20240221,190200,3742811500,327500,327500,327500,327500,0
|
|
20240221,190100,3742811500,327500,327500,327500,327500,0
|
|
20240221,190000,3742811500,327500,327500,327500,327500,0
|
|
20240221,185900,3742811500,327500,327500,327500,327500,0
|
|
20240221,185800,3742811500,327500,327500,327500,327500,0
|
|
20240221,185700,3742811500,327500,327500,327500,327500,0
|
|
20240221,185600,3742811500,327500,327500,327500,327500,0
|
|
20240221,185500,3742811500,327500,327500,327500,327500,0
|
|
20240221,185400,3742811500,327500,327500,327500,327500,0
|
|
20240221,185300,3742811500,327500,327500,327500,327500,0
|
|
20240221,185200,3742811500,327500,327500,327500,327500,0
|
|
20240221,185100,3742811500,327500,327500,327500,327500,0
|
|
20240221,185000,3742811500,327500,327500,327500,327500,0
|
|
20240221,184900,3742811500,327500,327500,327500,327500,0
|
|
20240221,184800,3742811500,327500,327500,327500,327500,0
|
|
20240221,184700,3742811500,327500,327500,327500,327500,239
|
|
20240221,184600,3742811500,327500,327500,327500,327500,0
|
|
20240221,184500,3742811500,327500,327500,327500,327500,0
|
|
20240221,184400,3742811500,327500,327500,327500,327500,0
|
|
20240221,184300,3742811500,327500,327500,327500,327500,0
|
|
20240221,184200,3742811500,327500,327500,327500,327500,0
|
|
20240221,184100,3742811500,327500,327500,327500,327500,0
|
|
20240221,184000,3742811500,327500,327500,327500,327500,0
|
|
20240221,183900,3742811500,327500,327500,327500,327500,0
|
|
20240221,183800,3742811500,327500,327500,327500,327500,0
|
|
20240221,183700,3742811500,327500,327500,327500,327500,0
|
|
20240221,183600,3742811500,327500,327500,327500,327500,0
|
|
20240221,183500,3742811500,327500,327500,327500,327500,0
|
|
20240221,183400,3742811500,327500,327500,327500,327500,0
|
|
20240221,183300,3742811500,327500,327500,327500,327500,0
|
|
20240221,183200,3742811500,327500,327500,327500,327500,0
|
|
20240221,183100,3742811500,327500,327500,327500,327500,0
|
|
20240221,183000,3742811500,327500,327500,327500,327500,0
|
|
20240221,182900,3742811500,327500,327500,327500,327500,0
|
|
20240221,182800,3742811500,327500,327500,327500,327500,0
|
|
20240221,182700,3742811500,327500,327500,327500,327500,0
|
|
20240221,182600,3742811500,327500,327500,327500,327500,0
|
|
20240221,182500,3742811500,327500,327500,327500,327500,0
|
|
20240221,182400,3742811500,327500,327500,327500,327500,0
|
|
20240221,182300,3742811500,327500,327500,327500,327500,0
|
|
20240221,182200,3742811500,327500,327500,327500,327500,0
|
|
20240221,182100,3742811500,327500,327500,327500,327500,0
|
|
20240221,182000,3742811500,327500,327500,327500,327500,0
|
|
20240221,181900,3742811500,327500,327500,327500,327500,0
|
|
20240221,181800,3742811500,327500,327500,327500,327500,0
|
|
20240221,181700,3742811500,327500,327500,327500,327500,239
|
|
20240221,181600,3742811500,327500,327500,327500,327500,0
|
|
20240221,181500,3742811500,327500,327500,327500,327500,0
|
|
20240221,181400,3742811500,327500,327500,327500,327500,0
|
|
20240221,181300,3742811500,327500,327500,327500,327500,0
|
|
20240221,181200,3742811500,327500,327500,327500,327500,0
|
|
20240221,181100,3742811500,327500,327500,327500,327500,0
|
|
20240221,181000,3742811500,327500,327500,327500,327500,0
|
|
20240221,180900,3742811500,327500,327500,327500,327500,0
|
|
20240221,180800,3742811500,327500,327500,327500,327500,0
|
|
20240221,180700,3742811500,327500,327500,327500,327500,0
|
|
20240221,180600,3742811500,327500,327500,327500,327500,0
|
|
20240221,180500,3742811500,327500,327500,327500,327500,0
|
|
20240221,180400,3742811500,327500,327500,327500,327500,0
|
|
20240221,180300,3742811500,327500,327500,327500,327500,0
|
|
20240221,180200,3742811500,327500,327500,327500,327500,0
|
|
20240221,180100,3742811500,327500,327500,327500,327500,0
|
|
20240221,180000,3742811500,327500,327500,327500,327500,0
|
|
20240221,175900,3742811500,327500,327500,327500,327500,0
|
|
20240221,175800,3742811500,327500,327500,327500,327500,0
|
|
20240221,175700,3742811500,327500,327500,327500,327500,0
|
|
20240221,175600,3742811500,327500,327500,327500,327500,0
|
|
20240221,175500,3742811500,327500,327500,327500,327500,0
|
|
20240221,175400,3742811500,327500,327500,327500,327500,0
|
|
20240221,175300,3742811500,327500,327500,327500,327500,0
|
|
20240221,175200,3742811500,327500,327500,327500,327500,0
|
|
20240221,175100,3742811500,327500,327500,327500,327500,0
|
|
20240221,175000,3742811500,327500,327500,327500,327500,0
|
|
20240221,174900,3742811500,327500,327500,327500,327500,0
|
|
20240221,174800,3742811500,327500,327500,327500,327500,0
|
|
20240221,174700,3742811500,327500,327500,327500,327500,239
|
|
20240221,174600,3742811500,327500,327500,327500,327500,0
|
|
20240221,174500,3742811500,327500,327500,327500,327500,0
|
|
20240221,174400,3742811500,327500,327500,327500,327500,0
|
|
20240221,174300,3742811500,327500,327500,327500,327500,0
|
|
20240221,174200,3742811500,327500,327500,327500,327500,0
|
|
20240221,174100,3742811500,327500,327500,327500,327500,0
|
|
20240221,174000,3742811500,327500,327500,327500,327500,0
|
|
20240221,173900,3742811500,327500,327500,327500,327500,0
|
|
20240221,173800,3742811500,327500,327500,327500,327500,0
|
|
20240221,173700,3742811500,327500,327500,327500,327500,0
|
|
20240221,173600,3742811500,327500,327500,327500,327500,0
|
|
20240221,173500,3742811500,327500,327500,327500,327500,0
|
|
20240221,173400,3742811500,327500,327500,327500,327500,0
|
|
20240221,173300,3742811500,327500,327500,327500,327500,0
|
|
20240221,173200,3742811500,327500,327500,327500,327500,0
|
|
20240221,173100,3742811500,327500,327500,327500,327500,0
|
|
20240221,173000,3742811500,327500,327500,327500,327500,0
|
|
20240221,172900,3742811500,327500,327500,327500,327500,0
|
|
20240221,172800,3742811500,327500,327500,327500,327500,0
|
|
20240221,172700,3742811500,327500,327500,327500,327500,0
|
|
20240221,172600,3742811500,327500,327500,327500,327500,0
|
|
20240221,172500,3742811500,327500,327500,327500,327500,0
|
|
20240221,172400,3742811500,327500,327500,327500,327500,0
|
|
20240221,172300,3742811500,327500,327500,327500,327500,0
|
|
20240221,172200,3742811500,327500,327500,327500,327500,0
|
|
20240221,172100,3742811500,327500,327500,327500,327500,0
|
|
20240221,172000,3742811500,327500,327500,327500,327500,0
|
|
20240221,171900,3742811500,327500,327500,327500,327500,0
|
|
20240221,171800,3742811500,327500,327500,327500,327500,0
|
|
20240221,171700,3742811500,327500,327500,327500,327500,239
|
|
20240221,171600,3742811500,327500,327500,327500,327500,0
|
|
20240221,171500,3742811500,327500,327500,327500,327500,0
|
|
20240221,171400,3742811500,327500,327500,327500,327500,0
|
|
20240221,171300,3742811500,327500,327500,327500,327500,0
|
|
20240221,171200,3742811500,327500,327500,327500,327500,0
|
|
20240221,171100,3742811500,327500,327500,327500,327500,0
|
|
20240221,171000,3742811500,327500,327500,327500,327500,0
|
|
20240221,170900,3742811500,327500,327500,327500,327500,0
|
|
20240221,170800,3742811500,327500,327500,327500,327500,0
|
|
20240221,170700,3742811500,327500,327500,327500,327500,0
|
|
20240221,170600,3742811500,327500,327500,327500,327500,0
|
|
20240221,170500,3742811500,327500,327500,327500,327500,0
|
|
20240221,170400,3742811500,327500,327500,327500,327500,0
|
|
20240221,170300,3742811500,327500,327500,327500,327500,0
|
|
20240221,170200,3742811500,327500,327500,327500,327500,0
|
|
20240221,170100,3742811500,327500,327500,327500,327500,0
|
|
20240221,170000,3742811500,327500,327500,327500,327500,0
|
|
20240221,165900,3742811500,327500,327500,327500,327500,0
|
|
20240221,165800,3742811500,327500,327500,327500,327500,0
|
|
20240221,165700,3742811500,327500,327500,327500,327500,0
|
|
20240221,165600,3742811500,327500,327500,327500,327500,0
|
|
20240221,165500,3742811500,327500,327500,327500,327500,0
|
|
20240221,165400,3742811500,327500,327500,327500,327500,0
|
|
20240221,165300,3742811500,327500,327500,327500,327500,0
|
|
20240221,165200,3742811500,327500,327500,327500,327500,0
|
|
20240221,165100,3742811500,327500,327500,327500,327500,0
|
|
20240221,165000,3742811500,327500,327500,327500,327500,0
|
|
20240221,164900,3742811500,327500,327500,327500,327500,0
|
|
20240221,164800,3742811500,327500,327500,327500,327500,0
|
|
20240221,164700,3742811500,327500,327500,327500,327500,239
|
|
20240221,164600,3742811500,327500,327500,327500,327500,0
|
|
20240221,164500,3742811500,327500,327500,327500,327500,0
|
|
20240221,164400,3742811500,327500,327500,327500,327500,0
|
|
20240221,164300,3742811500,327500,327500,327500,327500,0
|
|
20240221,164200,3742811500,327500,327500,327500,327500,0
|
|
20240221,164100,3742811500,327500,327500,327500,327500,0
|
|
20240221,164000,3742811500,327500,327500,327500,327500,0
|
|
20240221,163900,3742811500,327500,327500,327500,327500,0
|
|
20240221,163800,3742811500,327500,327500,327500,327500,0
|
|
20240221,163700,3742811500,327500,327500,327500,327500,0
|
|
20240221,163600,3742811500,327500,327500,327500,327500,0
|
|
20240221,163500,3742811500,327500,327500,327500,327500,0
|
|
20240221,163400,3742811500,327500,327500,327500,327500,0
|
|
20240221,163300,3742811500,327500,327500,327500,327500,0
|
|
20240221,163200,3742811500,327500,327500,327500,327500,0
|
|
20240221,163100,3742811500,327500,327500,327500,327500,0
|
|
20240221,163000,3742811500,327500,327500,327500,327500,0
|
|
20240221,162900,3742811500,327500,327500,327500,327500,0
|
|
20240221,162800,3742811500,327500,327500,327500,327500,0
|
|
20240221,162700,3742811500,327500,327500,327500,327500,0
|
|
20240221,162600,3742811500,327500,327500,327500,327500,0
|
|
20240221,162500,3742811500,327500,327500,327500,327500,0
|
|
20240221,162400,3742811500,327500,327500,327500,327500,0
|
|
20240221,162300,3742811500,327500,327500,327500,327500,0
|
|
20240221,162200,3742811500,327500,327500,327500,327500,0
|
|
20240221,162100,3742811500,327500,327500,327500,327500,0
|
|
20240221,162000,3742811500,327500,327500,327500,327500,0
|
|
20240221,161900,3742811500,327500,327500,327500,327500,0
|
|
20240221,161800,3742811500,327500,327500,327500,327500,0
|
|
20240221,161700,3742811500,327500,327500,327500,327500,239
|
|
20240221,161600,3742811500,327500,327500,327500,327500,0
|
|
20240221,161500,3742811500,327500,327500,327500,327500,0
|
|
20240221,161400,3742811500,327500,327500,327500,327500,0
|
|
20240221,161300,3742811500,327500,327500,327500,327500,0
|
|
20240221,161200,3742811500,327500,327500,327500,327500,0
|
|
20240221,161100,3742811500,327500,327500,327500,327500,0
|
|
20240221,161000,3742811500,327500,327500,327500,327500,0
|
|
20240221,160900,3742811500,327500,327500,327500,327500,0
|
|
20240221,160800,3742811500,327500,327500,327500,327500,0
|
|
20240221,160700,3742811500,327500,327500,327500,327500,0
|
|
20240221,160600,3742811500,327500,327500,327500,327500,0
|
|
20240221,160500,3742811500,327500,327500,327500,327500,0
|
|
20240221,160400,3742811500,327500,327500,327500,327500,0
|
|
20240221,160300,3742811500,327500,327500,327500,327500,0
|
|
20240221,160200,3742811500,327500,327500,327500,327500,0
|
|
20240221,160100,3742811500,327500,327500,327500,327500,0
|
|
20240221,160000,3742811500,327500,327500,327500,327500,0
|
|
20240221,155900,3742811500,327500,327500,327500,327500,0
|
|
20240221,155800,3742811500,327500,327500,327500,327500,0
|
|
20240221,155700,3742811500,327500,327500,327500,327500,0
|
|
20240221,155600,3742811500,327500,327500,327500,327500,0
|
|
20240221,155500,3742811500,327500,327500,327500,327500,0
|
|
20240221,155400,3742811500,327500,327500,327500,327500,0
|
|
20240221,155300,3742811500,327500,327500,327500,327500,0
|
|
20240221,155200,3742811500,327500,327500,327500,327500,0
|
|
20240221,155100,3742811500,327500,327500,327500,327500,0
|
|
20240221,155000,3742811500,327500,327500,327500,327500,0
|
|
20240221,154900,3742811500,327500,327500,327500,327500,0
|
|
20240221,154800,3742811500,327500,327500,327500,327500,0
|
|
20240221,154700,3742811500,327500,327500,327500,327500,239
|
|
20240221,154600,3742811500,327500,327500,327500,327500,0
|
|
20240221,154500,3742811500,327500,327500,327500,327500,0
|
|
20240221,154400,3742811500,327500,327500,327500,327500,0
|
|
20240221,154300,3742811500,327500,327500,327500,327500,0
|
|
20240221,154200,3742811500,327500,327500,327500,327500,0
|
|
20240221,154100,3742811500,327500,327500,327500,327500,0
|
|
20240221,154000,3742811500,327500,327500,327500,327500,0
|
|
20240221,153900,3742811500,327500,327500,327500,327500,0
|
|
20240221,153800,3742811500,327500,327500,327500,327500,0
|
|
20240221,153700,3742811500,327500,327500,327500,327500,0
|
|
20240221,153600,3742811500,327500,327500,327500,327500,0
|
|
20240221,153500,3742811500,327500,327500,327500,327500,0
|
|
20240221,153400,3742811500,327500,327500,327500,327500,0
|
|
20240221,153300,3742811500,327500,327500,327500,327500,0
|
|
20240221,153200,3742811500,327500,327500,327500,327500,0
|
|
20240221,153100,3742811500,327500,327500,327500,327500,0
|
|
20240221,153000,3742811500,327500,327500,327500,327500,239
|
|
20240221,152900,3664539000,327500,327500,327500,327500,0
|
|
20240221,152800,3664539000,327500,327500,327500,327500,0
|
|
20240221,152700,3664539000,327500,327500,327500,327500,0
|
|
20240221,152600,3664539000,327500,327500,327500,327500,0
|
|
20240221,152500,3664539000,327500,327500,327500,327500,0
|
|
20240221,152400,3664539000,327500,327500,327500,327500,0
|
|
20240221,152300,3664539000,327500,327500,327500,327500,0
|
|
20240221,152200,3664539000,327500,327500,327500,327500,0
|
|
20240221,152100,3664539000,327500,327500,327500,327500,0
|
|
20240221,152000,3664539000,327500,327500,327500,327500,0
|
|
20240221,151900,3664539000,327500,327000,327500,327000,19
|
|
20240221,151800,3658325000,327000,327000,327000,326500,109
|
|
20240221,151700,3622715000,326500,326500,327000,326500,77
|
|
20240221,151600,3597571500,326500,326500,327000,326500,55
|
|
20240221,151500,3579612500,326500,326500,326500,326500,37
|
|
20240221,151400,3567532000,326500,326500,327000,326500,61
|
|
20240221,151300,3547613000,326500,326500,327000,326500,36
|
|
20240221,151200,3535858000,326500,326500,326500,326500,7
|
|
20240221,151100,3533572500,326500,326500,327000,326500,39
|
|
20240221,151000,3520838000,326500,326500,327000,326500,30
|
|
20240221,150900,3511042000,326500,326500,327000,326500,26
|
|
20240221,150800,3502552000,326500,326500,326500,326500,9
|
|
20240221,150700,3499613500,326500,326500,326500,326500,10
|
|
20240221,150600,3496348500,326500,326500,327000,326500,58
|
|
20240221,150500,3477409500,326500,326500,326500,326500,10
|
|
20240221,150400,3474144500,326500,326500,326500,326500,37
|
|
20240221,150300,3462064000,327000,327000,327000,326500,32
|
|
20240221,150200,3451602000,326500,326500,327000,326500,13
|
|
20240221,150100,3447356000,327000,326500,327000,326500,17
|
|
20240221,150000,3441800500,327000,327000,327000,326500,9
|
|
20240221,145900,3438858000,326500,327000,327000,326500,15
|
|
20240221,145800,3433959000,326500,326500,326500,326500,11
|
|
20240221,145700,3430367500,326500,327000,327000,326500,17
|
|
20240221,145600,3424815500,326500,326500,327000,326500,13
|
|
20240221,145500,3420567500,326500,326500,327000,326500,8
|
|
20240221,145400,3417953500,326500,326500,326500,326500,12
|
|
20240221,145300,3414035500,326500,327000,327000,326500,10
|
|
20240221,145200,3410768500,326500,326500,327000,326500,18
|
|
20240221,145100,3404890000,326500,326500,327000,326500,26
|
|
20240221,145000,3396391500,326500,327000,327000,326500,121
|
|
20240221,144900,3356828000,326500,326500,327000,326500,9
|
|
20240221,144800,3353888500,326500,326500,326500,326500,14
|
|
20240221,144700,3349317500,326500,326500,327000,326500,13
|
|
20240221,144600,3345072000,326500,326500,327000,326500,12
|
|
20240221,144500,3341153500,327000,326500,327000,326500,8
|
|
20240221,144400,3338540500,326500,326500,326500,326500,46
|
|
20240221,144300,3323521500,326500,326500,327000,326500,13
|
|
20240221,144200,3319275500,326500,326500,326500,326500,12
|
|
20240221,144100,3315357500,327000,326500,327000,326500,45
|
|
20240221,144000,3300647000,326500,326500,326500,326500,2
|
|
20240221,143900,3299994000,326500,326500,327000,326500,22
|
|
20240221,143800,3292809000,326500,326500,326500,326500,2
|
|
20240221,143700,3292156000,326500,326500,327000,326500,12
|
|
20240221,143600,3288237000,326500,327000,327000,326500,10
|
|
20240221,143500,3284971000,327000,326500,327000,326500,9
|
|
20240221,143400,3282031500,326500,326500,327000,326500,19
|
|
20240221,143300,3275826000,327000,326500,327000,326500,38
|
|
20240221,143200,3263403000,326500,326500,327000,326500,17
|
|
20240221,143100,3257851000,326500,326500,327000,326500,8
|
|
20240221,143000,3255238000,326500,326500,327000,326500,19
|
|
20240221,142900,3249033500,326500,326500,326500,326500,18
|
|
20240221,142800,3243156500,327000,327000,327000,326500,24
|
|
20240221,142700,3235318000,326500,326500,326500,326500,14
|
|
20240221,142600,3230747000,327000,326500,327000,326500,31
|
|
20240221,142500,3220623000,326000,326500,326500,326000,25
|
|
20240221,142400,3212468500,326000,326500,327000,326000,30
|
|
20240221,142300,3202673500,326500,326500,326500,326500,46
|
|
20240221,142200,3187654500,326500,326500,327000,326500,22
|
|
20240221,142100,3180470500,326500,326500,326500,326500,30
|
|
20240221,142000,3170675500,326500,326500,327000,326500,21
|
|
20240221,141900,3163817500,326500,326500,326500,326500,17
|
|
20240221,141800,3158267000,327000,327000,327000,326500,23
|
|
20240221,141700,3150752500,326500,326500,327000,326500,37
|
|
20240221,141600,3138669500,327000,326500,327000,326500,28
|
|
20240221,141500,3129521000,326500,326500,326500,326500,16
|
|
20240221,141400,3124297000,326500,326500,327000,326500,21
|
|
20240221,141300,3117438000,326500,326500,326500,326500,26
|
|
20240221,141200,3108949000,326500,326500,327000,326500,40
|
|
20240221,141100,3095879000,327500,327000,327500,326500,115
|
|
20240221,141000,3058308500,327000,327000,327500,327000,109
|
|
20240221,140900,3022664000,327500,327000,327500,327000,39
|
|
20240221,140800,3009907000,327500,327000,327500,327000,32
|
|
20240221,140700,2999441000,327000,327000,327500,327000,20
|
|
20240221,140600,2992900500,327500,327000,327500,327000,20
|
|
20240221,140500,2986359000,327000,327000,327500,327000,28
|
|
20240221,140400,2977202500,327500,327000,327500,327000,19
|
|
20240221,140300,2970988000,327000,327500,327500,327000,19
|
|
20240221,140200,2964773500,327000,327000,327500,327000,27
|
|
20240221,140100,2955944000,327500,327000,327500,327000,63
|
|
20240221,140000,2935340500,326500,326500,327000,326500,11
|
|
20240221,135900,2931748000,326500,326500,327000,326500,11
|
|
20240221,135800,2928155500,326500,327000,327000,326500,11
|
|
20240221,135700,2924563000,326500,327000,327000,326500,9
|
|
20240221,135600,2921622500,327000,326500,327000,326500,24
|
|
20240221,135500,2913782000,326500,326500,327000,326500,12
|
|
20240221,135400,2909863000,326500,326500,326500,326500,6
|
|
20240221,135300,2907904000,326500,326500,327000,326500,24
|
|
20240221,135200,2900066500,326500,327500,327500,326500,8
|
|
20240221,135100,2897452500,327000,327000,327000,326500,31
|
|
20240221,135000,2887317000,327000,327500,327500,327000,14
|
|
20240221,134900,2882736500,327500,327000,327500,326500,109
|
|
20240221,134800,2847095500,326500,327000,327000,326500,11
|
|
20240221,134700,2843501500,326500,326500,327000,326500,19
|
|
20240221,134600,2837295500,326500,327000,327000,326500,3
|
|
20240221,134500,2836315000,326500,326500,327000,326500,7
|
|
20240221,134400,2834028500,326500,326500,327000,326500,8
|
|
20240221,134300,2831415500,327500,326500,327500,326500,19
|
|
20240221,134200,2825206500,327000,326500,327000,326500,3
|
|
20240221,134100,2824226000,327000,327000,327500,327000,9
|
|
20240221,134000,2821282000,327000,327000,327500,327000,22
|
|
20240221,133900,2814087500,327500,327000,327500,327000,11
|
|
20240221,133800,2810489000,327000,327000,327000,327000,2
|
|
20240221,133700,2809835000,327000,327000,327500,327000,92
|
|
20240221,133600,2779748500,326500,327000,327000,326500,15
|
|
20240221,133500,2774850000,326500,326500,326500,326500,6
|
|
20240221,133400,2772891000,327000,327000,327000,326500,26
|
|
20240221,133300,2764390000,326500,326500,326500,326500,12
|
|
20240221,133200,2760472000,327000,326500,327000,326500,16
|
|
20240221,133100,2755246000,326500,326500,326500,326500,2
|
|
20240221,133000,2754593000,326500,326500,327000,326500,15
|
|
20240221,132900,2749692000,326500,326500,326500,326500,4
|
|
20240221,132800,2748386000,326500,326500,327000,326500,34
|
|
20240221,132700,2737284000,326500,326500,326500,326500,5
|
|
20240221,132600,2735651500,326500,326500,327000,326500,7
|
|
20240221,132500,2733365000,326500,326500,327000,326500,10
|
|
20240221,132400,2730099500,326500,327000,327000,326500,25
|
|
20240221,132300,2721935500,326500,326500,326500,326500,5
|
|
20240221,132200,2720303000,327000,326500,327000,326500,66
|
|
20240221,132100,2698725500,326500,326500,327000,326500,10
|
|
20240221,132000,2695460000,326500,326500,327000,326500,8
|
|
20240221,131900,2692846500,326500,326500,326500,326500,2
|
|
20240221,131800,2692193500,326500,326500,327000,326500,12
|
|
20240221,131700,2688274000,326500,326500,327000,326500,8
|
|
20240221,131600,2685661500,327000,327000,327000,326500,7
|
|
20240221,131500,2683374000,326500,326000,327000,326000,64
|
|
20240221,131400,2662478500,326500,326000,326500,326000,10
|
|
20240221,131300,2659217000,326000,326000,326000,326000,9
|
|
20240221,131200,2656283000,326500,326500,326500,326000,14
|
|
20240221,131100,2651713000,326000,326000,326000,326000,5
|
|
20240221,131000,2650083000,326500,326000,326500,326000,45
|
|
20240221,130900,2635397000,326500,326500,326500,326000,14
|
|
20240221,130800,2630826500,326000,326000,326500,326000,27
|
|
20240221,130700,2622014500,326000,326500,326500,326000,17
|
|
20240221,130600,2616468500,326000,326000,326500,326000,28
|
|
20240221,130500,2607339500,326000,326000,326500,326000,26
|
|
20240221,130400,2598857500,326500,326000,326500,326000,19
|
|
20240221,130300,2592663000,326000,326000,326500,326000,68
|
|
20240221,130200,2570481500,326000,326000,326000,326000,16
|
|
20240221,130100,2565265500,326000,326000,326500,326000,27
|
|
20240221,130000,2556460500,326000,326000,326500,326000,71
|
|
20240221,125900,2533308000,326500,326000,326500,326000,78
|
|
20240221,125800,2507844000,326000,326000,326000,326000,16
|
|
20240221,125700,2502628000,326000,326000,326500,326000,7
|
|
20240221,125600,2500345000,326000,326000,326500,326000,34
|
|
20240221,125500,2489258500,326000,326000,326500,326000,21
|
|
20240221,125400,2482410500,326500,326000,326500,326000,9
|
|
20240221,125300,2479472500,326500,326500,326500,326000,14
|
|
20240221,125200,2474906000,327000,326000,327000,326000,25
|
|
20240221,125100,2466743000,326000,326000,326500,326000,13
|
|
20240221,125000,2462504000,326500,326500,326500,326500,29
|
|
20240221,124900,2453035500,326500,326500,327000,326500,12
|
|
20240221,124800,2449116000,326500,326000,327000,326000,21
|
|
20240221,124700,2442265000,326000,326000,327000,326000,177
|
|
20240221,124600,2384554500,326000,326500,326500,326000,48
|
|
20240221,124500,2368884000,326500,326500,327000,326500,14
|
|
20240221,124400,2364312000,326500,326500,327000,326500,14
|
|
20240221,124300,2359740000,327000,326500,327000,326500,10
|
|
20240221,124200,2356474000,327000,326500,327000,326500,42
|
|
20240221,124100,2342759500,327000,326500,327000,326500,13
|
|
20240221,124000,2338513000,327000,326500,327000,326500,13
|
|
20240221,123900,2334267000,327000,326500,327000,326500,8
|
|
20240221,123800,2331652500,326500,326000,327000,326000,34
|
|
20240221,123700,2320550500,326000,326000,326000,326000,5
|
|
20240221,123600,2318920500,326000,326000,326500,326000,31
|
|
20240221,123500,2308806000,326000,326500,326500,326000,2
|
|
20240221,123400,2308153500,326000,326500,326500,326000,5
|
|
20240221,123300,2306522500,326000,326000,326500,326000,21
|
|
20240221,123200,2299675000,326000,326500,326500,326000,10
|
|
20240221,123100,2296412000,326000,326000,326500,326000,12
|
|
20240221,123000,2292497500,326000,326000,326500,326000,7
|
|
20240221,122900,2290214500,326000,326000,326500,326000,17
|
|
20240221,122800,2284669500,326000,326000,326500,326000,11
|
|
20240221,122700,2281082000,326500,326000,326500,326000,38
|
|
20240221,122600,2268692500,326000,326500,326500,326000,39
|
|
20240221,122500,2255971500,326500,326500,326500,326500,12
|
|
20240221,122400,2252053500,326500,326500,327000,326500,13
|
|
20240221,122300,2247808000,326500,326500,327000,326500,5
|
|
20240221,122200,2246175000,326500,326000,326500,326000,13
|
|
20240221,122100,2241934000,326500,326000,326500,326000,23
|
|
20240221,122000,2234429500,326500,326000,326500,326000,8
|
|
20240221,121900,2231819500,326000,326500,326500,326000,34
|
|
20240221,121800,2220722500,326500,326500,327000,326500,51
|
|
20240221,121700,2204070000,326500,326500,326500,326500,5
|
|
20240221,121600,2202437500,327000,326500,327000,326500,20
|
|
20240221,121500,2195905500,326500,326500,326500,326500,5
|
|
20240221,121400,2194273000,327000,326500,327000,326500,11
|
|
20240221,121300,2190680500,326500,326500,327000,326500,12
|
|
20240221,121200,2186761500,326500,327000,327000,326500,3
|
|
20240221,121100,2185781500,326500,327000,327000,326500,10
|
|
20240221,121000,2182515500,327000,327000,327000,327000,11
|
|
20240221,120900,2178918500,327000,327500,327500,327000,18
|
|
20240221,120800,2173027500,327000,327000,327000,327000,6
|
|
20240221,120700,2171065500,327000,327000,327000,327000,7
|
|
20240221,120600,2168776500,326500,326500,326500,326500,10
|
|
20240221,120500,2165511500,326500,326500,327000,326500,5
|
|
20240221,120400,2163878000,326500,326500,326500,326500,5
|
|
20240221,120300,2162245500,326500,326500,327000,326500,32
|
|
20240221,120200,2151793500,326500,326500,326500,326500,3
|
|
20240221,120100,2150814000,326500,326500,327000,326500,10
|
|
20240221,120000,2147547500,327000,326500,327000,326500,41
|
|
20240221,115900,2134144500,326500,326500,327000,326500,21
|
|
20240221,115800,2127286000,326500,326500,327000,326500,17
|
|
20240221,115700,2121735000,326500,326500,327000,326500,5
|
|
20240221,115600,2120101500,327000,326500,327000,326500,18
|
|
20240221,115500,2114223500,326500,326500,327000,326500,13
|
|
20240221,115400,2109978000,326500,326500,326500,326500,8
|
|
20240221,115300,2107366000,326500,326500,327000,326500,14
|
|
20240221,115200,2102792500,326500,326500,326500,326500,14
|
|
20240221,115100,2098221500,326500,326500,327000,326500,14
|
|
20240221,115000,2093649500,327000,326500,327000,326500,7
|
|
20240221,114900,2091363000,327000,327000,327000,326500,8
|
|
20240221,114800,2088749500,326500,327000,327000,326500,15
|
|
20240221,114700,2083846000,327000,327000,327500,327000,10
|
|
20240221,114600,2080575000,327500,326500,327500,326500,217
|
|
20240221,114500,2009662500,326500,326000,326500,326000,96
|
|
20240221,114400,1978349000,326000,326000,326500,326000,22
|
|
20240221,114300,1971175000,326500,326500,326500,326500,63
|
|
20240221,114200,1950605500,326500,327000,327000,326500,18
|
|
20240221,114100,1944726500,326500,326500,326500,326500,14
|
|
20240221,114000,1940155500,326500,326500,327000,326500,24
|
|
20240221,113900,1932317000,326500,326500,326500,326000,16
|
|
20240221,113800,1927093500,326500,326500,327000,326500,19
|
|
20240221,113700,1920887500,326500,326500,327000,326500,421
|
|
20240221,113600,1783428500,326500,326500,327000,326500,17
|
|
20240221,113500,1777877000,326500,326500,326500,326500,6
|
|
20240221,113400,1775918000,326500,326500,327000,326500,17
|
|
20240221,113300,1770363000,326500,326500,327000,326500,19
|
|
20240221,113200,1764158500,326500,326500,327000,326500,86
|
|
20240221,113100,1736039000,326500,326500,326500,326500,6
|
|
20240221,113000,1734080000,326500,326500,327000,326500,10
|
|
20240221,112900,1730814000,326500,327000,327000,326500,13
|
|
20240221,112800,1726569000,327000,326500,327000,326500,9
|
|
20240221,112700,1723629500,326500,326500,326500,326500,5
|
|
20240221,112600,1721997000,327000,326500,327000,326500,13
|
|
20240221,112500,1717750000,326500,326500,326500,326500,62
|
|
20240221,112400,1697507000,327000,326500,327000,326500,7
|
|
20240221,112300,1695220500,326500,327000,327000,326500,30
|
|
20240221,112200,1685415500,326500,326500,327000,326500,26
|
|
20240221,112100,1676924500,326500,326500,326500,326500,24
|
|
20240221,112000,1669088500,326500,326500,327000,326500,19
|
|
20240221,111900,1662884000,326500,327000,327000,326500,13
|
|
20240221,111800,1658638500,327000,326500,327000,326500,14
|
|
20240221,111700,1654067000,326500,327000,327000,326500,8
|
|
20240221,111600,1651452500,326500,326500,326500,326500,4
|
|
20240221,111500,1650146500,326500,327000,327000,326500,16
|
|
20240221,111400,1644918000,326500,326500,326500,326500,13
|
|
20240221,111300,1640673500,326500,327000,327000,326500,4
|
|
20240221,111200,1639366500,326500,326500,326500,326500,3
|
|
20240221,111100,1638387000,326500,326500,327000,326500,15
|
|
20240221,111000,1633487000,326500,326500,327000,326500,36
|
|
20240221,110900,1621726500,326500,326500,327000,326500,7
|
|
20240221,110800,1619440000,326500,327000,327000,326500,2
|
|
20240221,110700,1618786500,327000,326500,327000,326500,46
|
|
20240221,110600,1603751000,326500,327000,327000,326500,9
|
|
20240221,110500,1600809000,326500,326500,327000,326500,4
|
|
20240221,110400,1599502000,327000,326500,327500,326500,17
|
|
20240221,110300,1593944000,327500,327000,327500,327000,14
|
|
20240221,110200,1589365500,327000,327000,327500,327000,7
|
|
20240221,110100,1587076000,327500,327000,327500,327000,24
|
|
20240221,110000,1579226000,326500,327000,327000,326500,8
|
|
20240221,105900,1576613000,326500,327000,327000,326500,14
|
|
20240221,105800,1572038500,327000,326500,327500,326500,9
|
|
20240221,105700,1569096500,327000,326500,327500,326500,22
|
|
20240221,105600,1561904000,327000,327000,327000,327000,51
|
|
20240221,105500,1545227000,327500,327000,327500,327000,28
|
|
20240221,105400,1536068500,327000,327000,327000,327000,7
|
|
20240221,105300,1533779500,327500,327000,327500,327000,4
|
|
20240221,105200,1532470500,327500,327000,327500,327000,81
|
|
20240221,105100,1505982000,327500,327000,327500,327000,5
|
|
20240221,105000,1504345500,327000,327500,328000,327000,44
|
|
20240221,104900,1489935500,327500,327500,327500,327500,7
|
|
20240221,104800,1487643000,327500,328000,328000,327500,11
|
|
20240221,104700,1484039500,327500,327500,327500,327500,7
|
|
20240221,104600,1481747000,328000,327500,328000,327500,10
|
|
20240221,104500,1478469000,327500,327500,327500,327500,8
|
|
20240221,104400,1475849000,327500,328000,328000,327500,18
|
|
20240221,104300,1469952000,327500,327500,327500,327500,3
|
|
20240221,104200,1468969500,327500,327500,328000,327500,9
|
|
20240221,104100,1466021000,327500,327500,328000,327500,24
|
|
20240221,104000,1458160500,327500,327500,328000,327500,6
|
|
20240221,103900,1456193500,327500,327500,327500,327500,5
|
|
20240221,103800,1454556000,327500,327500,328000,327500,102
|
|
20240221,103700,1421101500,327500,327500,327500,327500,15
|
|
20240221,103600,1416189000,328000,327500,328000,327500,4
|
|
20240221,103500,1414878000,327500,327500,327500,327500,3
|
|
20240221,103400,1413895500,328000,327500,328000,327500,48
|
|
20240221,103300,1398172500,327500,328000,328000,327500,14
|
|
20240221,103200,1393587000,327500,327500,328000,327500,9
|
|
20240221,103100,1390638500,327500,327500,327500,327500,23
|
|
20240221,103000,1383106000,327500,327000,328000,327000,26
|
|
20240221,102900,1374590000,327000,327000,327500,327000,7
|
|
20240221,102800,1372300500,327000,327000,327500,327000,6
|
|
20240221,102700,1370337500,327000,327000,327500,327000,7
|
|
20240221,102600,1368048000,327500,327500,328000,327000,69
|
|
20240221,102500,1345473000,327500,327000,327500,327000,13
|
|
20240221,102400,1341218000,327500,327000,327500,327000,16
|
|
20240221,102300,1335985000,326500,327000,327000,326500,5
|
|
20240221,102200,1334351500,326500,327000,327000,326500,69
|
|
20240221,102100,1311821000,326500,327000,327500,326500,36
|
|
20240221,102000,1300051500,326500,327000,327000,326500,4
|
|
20240221,101900,1298744500,327000,327000,327500,327000,9
|
|
20240221,101800,1295800500,327000,328000,328000,327000,16
|
|
20240221,101700,1290566000,327500,327000,327500,327000,11
|
|
20240221,101600,1286964000,327500,327500,327500,327000,3
|
|
20240221,101500,1285982000,327000,327000,327500,327000,22
|
|
20240221,101400,1278786500,327000,327000,327500,327000,55
|
|
20240221,101300,1260779000,327000,327000,327500,327000,8
|
|
20240221,101200,1258160500,327000,327000,327000,326500,13
|
|
20240221,101100,1253910500,327000,327500,327500,327000,12
|
|
20240221,101000,1249983500,327500,327500,327500,327500,8
|
|
20240221,100900,1247363500,327500,327000,327500,327000,44
|
|
20240221,100800,1232969500,327000,327000,327000,327000,128
|
|
20240221,100700,1191113500,327500,327500,327500,327000,15
|
|
20240221,100600,1186206500,327500,327500,327500,327500,3
|
|
20240221,100500,1185224000,327500,327500,328000,327000,247
|
|
20240221,100400,1104406000,328000,327500,328000,327500,12
|
|
20240221,100300,1100475500,327500,327500,328000,327500,53
|
|
20240221,100200,1083115500,327500,327500,327500,327500,4
|
|
20240221,100100,1081805500,328000,327500,328000,327500,6
|
|
20240221,100000,1079838000,327500,327500,328000,327500,16
|
|
20240221,095900,1074597500,327500,327500,327500,327500,10
|
|
20240221,095800,1071322500,327500,327500,327500,327500,5
|
|
20240221,095700,1069685000,327500,327500,327500,327500,4
|
|
20240221,095600,1068375000,327500,327500,328000,327000,34
|
|
20240221,095500,1057240500,327500,327500,327500,327500,7
|
|
20240221,095400,1054948000,328000,327500,328000,327500,36
|
|
20240221,095300,1043155000,327500,327500,328000,327500,3
|
|
20240221,095200,1042172000,327500,327500,327500,327000,42
|
|
20240221,095100,1028421500,328000,328000,328000,328000,13
|
|
20240221,095000,1024157500,328000,328500,328500,328000,6
|
|
20240221,094900,1022187000,328000,328500,329000,328000,311
|
|
20240221,094800,920021500,329000,328500,329000,328500,10
|
|
20240221,094700,916732000,328500,329000,329000,328500,29
|
|
20240221,094600,907193500,329000,328000,329000,328000,47
|
|
20240221,094500,891752500,328000,328000,328500,328000,37
|
|
20240221,094400,879614500,328000,328000,328000,328000,2
|
|
20240221,094300,878958500,328000,327500,328000,327500,38
|
|
20240221,094200,866495000,327500,327500,327500,327500,10
|
|
20240221,094100,863220000,327500,328000,328000,327500,16
|
|
20240221,094000,857979500,327500,327500,327500,327000,48
|
|
20240221,093900,842266500,327000,327500,327500,327000,14
|
|
20240221,093800,837687500,327500,327000,327500,327000,2
|
|
20240221,093700,837033000,327000,327500,327500,327000,56
|
|
20240221,093600,818695500,327500,328000,328000,327500,5
|
|
20240221,093500,817057500,328000,328500,328500,328000,5
|
|
20240221,093400,815417000,328000,328000,328000,328000,115
|
|
20240221,093300,777697000,328000,328000,328500,328000,15
|
|
20240221,093200,772771500,328000,328500,328500,328000,12
|
|
20240221,093100,768831000,328000,327500,328000,327500,8
|
|
20240221,093000,766208000,327500,328000,328000,327500,25
|
|
20240221,092900,758019500,328000,328000,328000,328000,18
|
|
20240221,092800,752115500,328000,328000,328500,327500,38
|
|
20240221,092700,739645000,328000,328000,328000,328000,7
|
|
20240221,092600,737349000,328000,328500,328500,328000,34
|
|
20240221,092500,726194500,328500,327500,328500,327500,57
|
|
20240221,092400,707519000,327500,328000,328500,327500,157
|
|
20240221,092300,656023000,328500,328000,328500,328000,19
|
|
20240221,092200,649789000,328000,328500,328500,328000,33
|
|
20240221,092100,638954500,328500,328500,328500,328500,15
|
|
20240221,092000,634027000,328500,329000,329000,328500,5
|
|
20240221,091900,632383500,328500,329500,329500,328000,44
|
|
20240221,091800,617925000,329000,329500,330000,329000,174
|
|
20240221,091700,560599500,329500,329500,330000,329500,54
|
|
20240221,091600,542805000,329500,329000,330000,329000,75
|
|
20240221,091500,518100500,329000,329500,329500,329000,17
|
|
20240221,091400,512505500,329500,328500,329500,328500,172
|
|
20240221,091300,455930500,328500,328000,329000,328000,112
|
|
20240221,091200,419137000,328500,327500,328500,327500,71
|
|
20240221,091100,395848000,328000,327500,328000,327500,37
|
|
20240221,091000,383719500,328000,327500,328000,327500,47
|
|
20240221,090900,368325000,327500,328000,328000,327500,27
|
|
20240221,090800,359482000,327500,327500,327500,327000,26
|
|
20240221,090700,350975000,327000,327500,328000,327000,320
|
|
20240221,090600,246171500,327500,327500,327500,327500,10
|
|
20240221,090500,242896500,328000,326500,328000,326500,85
|
|
20240221,090400,215076000,326000,327000,327500,326000,203
|
|
20240221,090300,148885500,327500,327000,327500,326000,140
|
|
20240221,090200,103200000,327000,327000,327500,327000,73
|
|
20240221,090100,79326000,327000,327500,327500,327000,28
|
|
20240221,090000,70157500,327000,326000,327000,326000,215
|