722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,205900,2656779000,303500,303500,303500,303500,306
|
|
20240222,205800,2656779000,303500,303500,303500,303500,0
|
|
20240222,205700,2656779000,303500,303500,303500,303500,0
|
|
20240222,205600,2656779000,303500,303500,303500,303500,0
|
|
20240222,205500,2656779000,303500,303500,303500,303500,0
|
|
20240222,205400,2656779000,303500,303500,303500,303500,0
|
|
20240222,205300,2656779000,303500,303500,303500,303500,0
|
|
20240222,205200,2656779000,303500,303500,303500,303500,0
|
|
20240222,205100,2656779000,303500,303500,303500,303500,0
|
|
20240222,205000,2656779000,303500,303500,303500,303500,0
|
|
20240222,204900,2656779000,303500,303500,303500,303500,0
|
|
20240222,204800,2656779000,303500,303500,303500,303500,0
|
|
20240222,204700,2656779000,303500,303500,303500,303500,0
|
|
20240222,204600,2656779000,303500,303500,303500,303500,0
|
|
20240222,204500,2656779000,303500,303500,303500,303500,0
|
|
20240222,204400,2656779000,303500,303500,303500,303500,0
|
|
20240222,204300,2656779000,303500,303500,303500,303500,0
|
|
20240222,204200,2656779000,303500,303500,303500,303500,0
|
|
20240222,204100,2656779000,303500,303500,303500,303500,0
|
|
20240222,204000,2656779000,303500,303500,303500,303500,0
|
|
20240222,203900,2656779000,303500,303500,303500,303500,0
|
|
20240222,203800,2656779000,303500,303500,303500,303500,0
|
|
20240222,203700,2656779000,303500,303500,303500,303500,0
|
|
20240222,203600,2656779000,303500,303500,303500,303500,0
|
|
20240222,203500,2656779000,303500,303500,303500,303500,0
|
|
20240222,203400,2656779000,303500,303500,303500,303500,0
|
|
20240222,203300,2656779000,303500,303500,303500,303500,0
|
|
20240222,203200,2656779000,303500,303500,303500,303500,0
|
|
20240222,203100,2656779000,303500,303500,303500,303500,0
|
|
20240222,203000,2656779000,303500,303500,303500,303500,0
|
|
20240222,202900,2656779000,303500,303500,303500,303500,306
|
|
20240222,202800,2656779000,303500,303500,303500,303500,0
|
|
20240222,202700,2656779000,303500,303500,303500,303500,0
|
|
20240222,202600,2656779000,303500,303500,303500,303500,0
|
|
20240222,202500,2656779000,303500,303500,303500,303500,0
|
|
20240222,202400,2656779000,303500,303500,303500,303500,0
|
|
20240222,202300,2656779000,303500,303500,303500,303500,0
|
|
20240222,202200,2656779000,303500,303500,303500,303500,0
|
|
20240222,202100,2656779000,303500,303500,303500,303500,0
|
|
20240222,202000,2656779000,303500,303500,303500,303500,0
|
|
20240222,201900,2656779000,303500,303500,303500,303500,0
|
|
20240222,201800,2656779000,303500,303500,303500,303500,0
|
|
20240222,201700,2656779000,303500,303500,303500,303500,0
|
|
20240222,201600,2656779000,303500,303500,303500,303500,0
|
|
20240222,201500,2656779000,303500,303500,303500,303500,0
|
|
20240222,201400,2656779000,303500,303500,303500,303500,0
|
|
20240222,201300,2656779000,303500,303500,303500,303500,0
|
|
20240222,201200,2656779000,303500,303500,303500,303500,0
|
|
20240222,201100,2656779000,303500,303500,303500,303500,0
|
|
20240222,201000,2656779000,303500,303500,303500,303500,0
|
|
20240222,200900,2656779000,303500,303500,303500,303500,0
|
|
20240222,200800,2656779000,303500,303500,303500,303500,0
|
|
20240222,200700,2656779000,303500,303500,303500,303500,0
|
|
20240222,200600,2656779000,303500,303500,303500,303500,0
|
|
20240222,200500,2656779000,303500,303500,303500,303500,0
|
|
20240222,200400,2656779000,303500,303500,303500,303500,0
|
|
20240222,200300,2656779000,303500,303500,303500,303500,0
|
|
20240222,200200,2656779000,303500,303500,303500,303500,0
|
|
20240222,200100,2656779000,303500,303500,303500,303500,0
|
|
20240222,200000,2656779000,303500,303500,303500,303500,0
|
|
20240222,195900,2656779000,303500,303500,303500,303500,306
|
|
20240222,195800,2656779000,303500,303500,303500,303500,0
|
|
20240222,195700,2656779000,303500,303500,303500,303500,0
|
|
20240222,195600,2656779000,303500,303500,303500,303500,0
|
|
20240222,195500,2656779000,303500,303500,303500,303500,0
|
|
20240222,195400,2656779000,303500,303500,303500,303500,0
|
|
20240222,195300,2656779000,303500,303500,303500,303500,0
|
|
20240222,195200,2656779000,303500,303500,303500,303500,0
|
|
20240222,195100,2656779000,303500,303500,303500,303500,0
|
|
20240222,195000,2656779000,303500,303500,303500,303500,0
|
|
20240222,194900,2656779000,303500,303500,303500,303500,0
|
|
20240222,194800,2656779000,303500,303500,303500,303500,0
|
|
20240222,194700,2656779000,303500,303500,303500,303500,0
|
|
20240222,194600,2656779000,303500,303500,303500,303500,0
|
|
20240222,194500,2656779000,303500,303500,303500,303500,0
|
|
20240222,194400,2656779000,303500,303500,303500,303500,0
|
|
20240222,194300,2656779000,303500,303500,303500,303500,0
|
|
20240222,194200,2656779000,303500,303500,303500,303500,0
|
|
20240222,194100,2656779000,303500,303500,303500,303500,0
|
|
20240222,194000,2656779000,303500,303500,303500,303500,0
|
|
20240222,193900,2656779000,303500,303500,303500,303500,0
|
|
20240222,193800,2656779000,303500,303500,303500,303500,0
|
|
20240222,193700,2656779000,303500,303500,303500,303500,0
|
|
20240222,193600,2656779000,303500,303500,303500,303500,0
|
|
20240222,193500,2656779000,303500,303500,303500,303500,0
|
|
20240222,193400,2656779000,303500,303500,303500,303500,0
|
|
20240222,193300,2656779000,303500,303500,303500,303500,0
|
|
20240222,193200,2656779000,303500,303500,303500,303500,0
|
|
20240222,193100,2656779000,303500,303500,303500,303500,0
|
|
20240222,193000,2656779000,303500,303500,303500,303500,0
|
|
20240222,192900,2656779000,303500,303500,303500,303500,306
|
|
20240222,192800,2656779000,303500,303500,303500,303500,0
|
|
20240222,192700,2656779000,303500,303500,303500,303500,0
|
|
20240222,192600,2656779000,303500,303500,303500,303500,0
|
|
20240222,192500,2656779000,303500,303500,303500,303500,0
|
|
20240222,192400,2656779000,303500,303500,303500,303500,0
|
|
20240222,192300,2656779000,303500,303500,303500,303500,0
|
|
20240222,192200,2656779000,303500,303500,303500,303500,0
|
|
20240222,192100,2656779000,303500,303500,303500,303500,0
|
|
20240222,192000,2656779000,303500,303500,303500,303500,0
|
|
20240222,191900,2656779000,303500,303500,303500,303500,0
|
|
20240222,191800,2656779000,303500,303500,303500,303500,0
|
|
20240222,191700,2656779000,303500,303500,303500,303500,0
|
|
20240222,191600,2656779000,303500,303500,303500,303500,0
|
|
20240222,191500,2656779000,303500,303500,303500,303500,0
|
|
20240222,191400,2656779000,303500,303500,303500,303500,0
|
|
20240222,191300,2656779000,303500,303500,303500,303500,0
|
|
20240222,191200,2656779000,303500,303500,303500,303500,0
|
|
20240222,191100,2656779000,303500,303500,303500,303500,0
|
|
20240222,191000,2656779000,303500,303500,303500,303500,0
|
|
20240222,190900,2656779000,303500,303500,303500,303500,0
|
|
20240222,190800,2656779000,303500,303500,303500,303500,0
|
|
20240222,190700,2656779000,303500,303500,303500,303500,0
|
|
20240222,190600,2656779000,303500,303500,303500,303500,0
|
|
20240222,190500,2656779000,303500,303500,303500,303500,0
|
|
20240222,190400,2656779000,303500,303500,303500,303500,0
|
|
20240222,190300,2656779000,303500,303500,303500,303500,0
|
|
20240222,190200,2656779000,303500,303500,303500,303500,0
|
|
20240222,190100,2656779000,303500,303500,303500,303500,0
|
|
20240222,190000,2656779000,303500,303500,303500,303500,0
|
|
20240222,185900,2656779000,303500,303500,303500,303500,306
|
|
20240222,185800,2656779000,303500,303500,303500,303500,0
|
|
20240222,185700,2656779000,303500,303500,303500,303500,0
|
|
20240222,185600,2656779000,303500,303500,303500,303500,0
|
|
20240222,185500,2656779000,303500,303500,303500,303500,0
|
|
20240222,185400,2656779000,303500,303500,303500,303500,0
|
|
20240222,185300,2656779000,303500,303500,303500,303500,0
|
|
20240222,185200,2656779000,303500,303500,303500,303500,0
|
|
20240222,185100,2656779000,303500,303500,303500,303500,0
|
|
20240222,185000,2656779000,303500,303500,303500,303500,0
|
|
20240222,184900,2656779000,303500,303500,303500,303500,0
|
|
20240222,184800,2656779000,303500,303500,303500,303500,0
|
|
20240222,184700,2656779000,303500,303500,303500,303500,0
|
|
20240222,184600,2656779000,303500,303500,303500,303500,0
|
|
20240222,184500,2656779000,303500,303500,303500,303500,0
|
|
20240222,184400,2656779000,303500,303500,303500,303500,0
|
|
20240222,184300,2656779000,303500,303500,303500,303500,0
|
|
20240222,184200,2656779000,303500,303500,303500,303500,0
|
|
20240222,184100,2656779000,303500,303500,303500,303500,0
|
|
20240222,184000,2656779000,303500,303500,303500,303500,0
|
|
20240222,183900,2656779000,303500,303500,303500,303500,0
|
|
20240222,183800,2656779000,303500,303500,303500,303500,0
|
|
20240222,183700,2656779000,303500,303500,303500,303500,0
|
|
20240222,183600,2656779000,303500,303500,303500,303500,0
|
|
20240222,183500,2656779000,303500,303500,303500,303500,0
|
|
20240222,183400,2656779000,303500,303500,303500,303500,0
|
|
20240222,183300,2656779000,303500,303500,303500,303500,0
|
|
20240222,183200,2656779000,303500,303500,303500,303500,0
|
|
20240222,183100,2656779000,303500,303500,303500,303500,0
|
|
20240222,183000,2656779000,303500,303500,303500,303500,0
|
|
20240222,182900,2656779000,303500,303500,303500,303500,306
|
|
20240222,182800,2656779000,303500,303500,303500,303500,0
|
|
20240222,182700,2656779000,303500,303500,303500,303500,0
|
|
20240222,182600,2656779000,303500,303500,303500,303500,0
|
|
20240222,182500,2656779000,303500,303500,303500,303500,0
|
|
20240222,182400,2656779000,303500,303500,303500,303500,0
|
|
20240222,182300,2656779000,303500,303500,303500,303500,0
|
|
20240222,182200,2656779000,303500,303500,303500,303500,0
|
|
20240222,182100,2656779000,303500,303500,303500,303500,0
|
|
20240222,182000,2656779000,303500,303500,303500,303500,0
|
|
20240222,181900,2656779000,303500,303500,303500,303500,0
|
|
20240222,181800,2656779000,303500,303500,303500,303500,0
|
|
20240222,181700,2656779000,303500,303500,303500,303500,0
|
|
20240222,181600,2656779000,303500,303500,303500,303500,0
|
|
20240222,181500,2656779000,303500,303500,303500,303500,0
|
|
20240222,181400,2656779000,303500,303500,303500,303500,0
|
|
20240222,181300,2656779000,303500,303500,303500,303500,0
|
|
20240222,181200,2656779000,303500,303500,303500,303500,0
|
|
20240222,181100,2656779000,303500,303500,303500,303500,0
|
|
20240222,181000,2656779000,303500,303500,303500,303500,0
|
|
20240222,180900,2656779000,303500,303500,303500,303500,0
|
|
20240222,180800,2656779000,303500,303500,303500,303500,0
|
|
20240222,180700,2656779000,303500,303500,303500,303500,0
|
|
20240222,180600,2656779000,303500,303500,303500,303500,0
|
|
20240222,180500,2656779000,303500,303500,303500,303500,0
|
|
20240222,180400,2656779000,303500,303500,303500,303500,0
|
|
20240222,180300,2656779000,303500,303500,303500,303500,0
|
|
20240222,180200,2656779000,303500,303500,303500,303500,0
|
|
20240222,180100,2656779000,303500,303500,303500,303500,0
|
|
20240222,180000,2656779000,303500,303500,303500,303500,0
|
|
20240222,175900,2656779000,303500,303500,303500,303500,306
|
|
20240222,175800,2656779000,303500,303500,303500,303500,0
|
|
20240222,175700,2656779000,303500,303500,303500,303500,0
|
|
20240222,175600,2656779000,303500,303500,303500,303500,0
|
|
20240222,175500,2656779000,303500,303500,303500,303500,0
|
|
20240222,175400,2656779000,303500,303500,303500,303500,0
|
|
20240222,175300,2656779000,303500,303500,303500,303500,0
|
|
20240222,175200,2656779000,303500,303500,303500,303500,0
|
|
20240222,175100,2656779000,303500,303500,303500,303500,0
|
|
20240222,175000,2656779000,303500,303500,303500,303500,0
|
|
20240222,174900,2656779000,303500,303500,303500,303500,0
|
|
20240222,174800,2656779000,303500,303500,303500,303500,0
|
|
20240222,174700,2656779000,303500,303500,303500,303500,0
|
|
20240222,174600,2656779000,303500,303500,303500,303500,0
|
|
20240222,174500,2656779000,303500,303500,303500,303500,0
|
|
20240222,174400,2656779000,303500,303500,303500,303500,0
|
|
20240222,174300,2656779000,303500,303500,303500,303500,0
|
|
20240222,174200,2656779000,303500,303500,303500,303500,0
|
|
20240222,174100,2656779000,303500,303500,303500,303500,0
|
|
20240222,174000,2656779000,303500,303500,303500,303500,0
|
|
20240222,173900,2656779000,303500,303500,303500,303500,0
|
|
20240222,173800,2656779000,303500,303500,303500,303500,0
|
|
20240222,173700,2656779000,303500,303500,303500,303500,0
|
|
20240222,173600,2656779000,303500,303500,303500,303500,0
|
|
20240222,173500,2656779000,303500,303500,303500,303500,0
|
|
20240222,173400,2656779000,303500,303500,303500,303500,0
|
|
20240222,173300,2656779000,303500,303500,303500,303500,0
|
|
20240222,173200,2656779000,303500,303500,303500,303500,0
|
|
20240222,173100,2656779000,303500,303500,303500,303500,0
|
|
20240222,173000,2656779000,303500,303500,303500,303500,0
|
|
20240222,172900,2656779000,303500,303500,303500,303500,306
|
|
20240222,172800,2656779000,303500,303500,303500,303500,0
|
|
20240222,172700,2656779000,303500,303500,303500,303500,0
|
|
20240222,172600,2656779000,303500,303500,303500,303500,0
|
|
20240222,172500,2656779000,303500,303500,303500,303500,0
|
|
20240222,172400,2656779000,303500,303500,303500,303500,0
|
|
20240222,172300,2656779000,303500,303500,303500,303500,0
|
|
20240222,172200,2656779000,303500,303500,303500,303500,0
|
|
20240222,172100,2656779000,303500,303500,303500,303500,0
|
|
20240222,172000,2656779000,303500,303500,303500,303500,0
|
|
20240222,171900,2656779000,303500,303500,303500,303500,0
|
|
20240222,171800,2656779000,303500,303500,303500,303500,0
|
|
20240222,171700,2656779000,303500,303500,303500,303500,0
|
|
20240222,171600,2656779000,303500,303500,303500,303500,0
|
|
20240222,171500,2656779000,303500,303500,303500,303500,0
|
|
20240222,171400,2656779000,303500,303500,303500,303500,0
|
|
20240222,171300,2656779000,303500,303500,303500,303500,0
|
|
20240222,171200,2656779000,303500,303500,303500,303500,0
|
|
20240222,171100,2656779000,303500,303500,303500,303500,0
|
|
20240222,171000,2656779000,303500,303500,303500,303500,0
|
|
20240222,170900,2656779000,303500,303500,303500,303500,0
|
|
20240222,170800,2656779000,303500,303500,303500,303500,0
|
|
20240222,170700,2656779000,303500,303500,303500,303500,0
|
|
20240222,170600,2656779000,303500,303500,303500,303500,0
|
|
20240222,170500,2656779000,303500,303500,303500,303500,0
|
|
20240222,170400,2656779000,303500,303500,303500,303500,0
|
|
20240222,170300,2656779000,303500,303500,303500,303500,0
|
|
20240222,170200,2656779000,303500,303500,303500,303500,0
|
|
20240222,170100,2656779000,303500,303500,303500,303500,0
|
|
20240222,170000,2656779000,303500,303500,303500,303500,0
|
|
20240222,165900,2656779000,303500,303500,303500,303500,306
|
|
20240222,165800,2656779000,303500,303500,303500,303500,0
|
|
20240222,165700,2656779000,303500,303500,303500,303500,0
|
|
20240222,165600,2656779000,303500,303500,303500,303500,0
|
|
20240222,165500,2656779000,303500,303500,303500,303500,0
|
|
20240222,165400,2656779000,303500,303500,303500,303500,0
|
|
20240222,165300,2656779000,303500,303500,303500,303500,0
|
|
20240222,165200,2656779000,303500,303500,303500,303500,0
|
|
20240222,165100,2656779000,303500,303500,303500,303500,0
|
|
20240222,165000,2656779000,303500,303500,303500,303500,0
|
|
20240222,164900,2656779000,303500,303500,303500,303500,0
|
|
20240222,164800,2656779000,303500,303500,303500,303500,0
|
|
20240222,164700,2656779000,303500,303500,303500,303500,0
|
|
20240222,164600,2656779000,303500,303500,303500,303500,0
|
|
20240222,164500,2656779000,303500,303500,303500,303500,0
|
|
20240222,164400,2656779000,303500,303500,303500,303500,0
|
|
20240222,164300,2656779000,303500,303500,303500,303500,0
|
|
20240222,164200,2656779000,303500,303500,303500,303500,0
|
|
20240222,164100,2656779000,303500,303500,303500,303500,0
|
|
20240222,164000,2656779000,303500,303500,303500,303500,0
|
|
20240222,163900,2656779000,303500,303500,303500,303500,0
|
|
20240222,163800,2656779000,303500,303500,303500,303500,0
|
|
20240222,163700,2656779000,303500,303500,303500,303500,0
|
|
20240222,163600,2656779000,303500,303500,303500,303500,0
|
|
20240222,163500,2656779000,303500,303500,303500,303500,0
|
|
20240222,163400,2656779000,303500,303500,303500,303500,0
|
|
20240222,163300,2656779000,303500,303500,303500,303500,0
|
|
20240222,163200,2656779000,303500,303500,303500,303500,0
|
|
20240222,163100,2656779000,303500,303500,303500,303500,0
|
|
20240222,163000,2656779000,303500,303500,303500,303500,0
|
|
20240222,162900,2656779000,303500,303500,303500,303500,306
|
|
20240222,162800,2656779000,303500,303500,303500,303500,0
|
|
20240222,162700,2656779000,303500,303500,303500,303500,0
|
|
20240222,162600,2656779000,303500,303500,303500,303500,0
|
|
20240222,162500,2656779000,303500,303500,303500,303500,0
|
|
20240222,162400,2656779000,303500,303500,303500,303500,0
|
|
20240222,162300,2656779000,303500,303500,303500,303500,0
|
|
20240222,162200,2656779000,303500,303500,303500,303500,0
|
|
20240222,162100,2656779000,303500,303500,303500,303500,0
|
|
20240222,162000,2656779000,303500,303500,303500,303500,0
|
|
20240222,161900,2656779000,303500,303500,303500,303500,0
|
|
20240222,161800,2656779000,303500,303500,303500,303500,0
|
|
20240222,161700,2656779000,303500,303500,303500,303500,0
|
|
20240222,161600,2656779000,303500,303500,303500,303500,0
|
|
20240222,161500,2656779000,303500,303500,303500,303500,0
|
|
20240222,161400,2656779000,303500,303500,303500,303500,0
|
|
20240222,161300,2656779000,303500,303500,303500,303500,0
|
|
20240222,161200,2656779000,303500,303500,303500,303500,0
|
|
20240222,161100,2656779000,303500,303500,303500,303500,0
|
|
20240222,161000,2656779000,303500,303500,303500,303500,0
|
|
20240222,160900,2656779000,303500,303500,303500,303500,0
|
|
20240222,160800,2656779000,303500,303500,303500,303500,0
|
|
20240222,160700,2656779000,303500,303500,303500,303500,0
|
|
20240222,160600,2656779000,303500,303500,303500,303500,0
|
|
20240222,160500,2656779000,303500,303500,303500,303500,0
|
|
20240222,160400,2656779000,303500,303500,303500,303500,0
|
|
20240222,160300,2656779000,303500,303500,303500,303500,0
|
|
20240222,160200,2656779000,303500,303500,303500,303500,0
|
|
20240222,160100,2656779000,303500,303500,303500,303500,0
|
|
20240222,160000,2656779000,303500,303500,303500,303500,0
|
|
20240222,155900,2656779000,303500,303500,303500,303500,306
|
|
20240222,155800,2656779000,303500,303500,303500,303500,0
|
|
20240222,155700,2656779000,303500,303500,303500,303500,0
|
|
20240222,155600,2656779000,303500,303500,303500,303500,0
|
|
20240222,155500,2656779000,303500,303500,303500,303500,0
|
|
20240222,155400,2656779000,303500,303500,303500,303500,0
|
|
20240222,155300,2656779000,303500,303500,303500,303500,0
|
|
20240222,155200,2656779000,303500,303500,303500,303500,0
|
|
20240222,155100,2656779000,303500,303500,303500,303500,0
|
|
20240222,155000,2656779000,303500,303500,303500,303500,0
|
|
20240222,154900,2656779000,303500,303500,303500,303500,0
|
|
20240222,154800,2656779000,303500,303500,303500,303500,0
|
|
20240222,154700,2656779000,303500,303500,303500,303500,0
|
|
20240222,154600,2656779000,303500,303500,303500,303500,0
|
|
20240222,154500,2656779000,303500,303500,303500,303500,0
|
|
20240222,154400,2656779000,303500,303500,303500,303500,0
|
|
20240222,154300,2656779000,303500,303500,303500,303500,0
|
|
20240222,154200,2656779000,303500,303500,303500,303500,0
|
|
20240222,154100,2656779000,303500,303500,303500,303500,0
|
|
20240222,154000,2656779000,303500,303500,303500,303500,0
|
|
20240222,153900,2656779000,303500,303500,303500,303500,0
|
|
20240222,153800,2656779000,303500,303500,303500,303500,0
|
|
20240222,153700,2656779000,303500,303500,303500,303500,0
|
|
20240222,153600,2656779000,303500,303500,303500,303500,0
|
|
20240222,153500,2656779000,303500,303500,303500,303500,0
|
|
20240222,153400,2656779000,303500,303500,303500,303500,0
|
|
20240222,153300,2656779000,303500,303500,303500,303500,0
|
|
20240222,153200,2656779000,303500,303500,303500,303500,0
|
|
20240222,153100,2656779000,303500,303500,303500,303500,0
|
|
20240222,153000,2656779000,303500,303500,303500,303500,306
|
|
20240222,152900,2563908000,303500,303500,303500,303500,0
|
|
20240222,152800,2563908000,303500,303500,303500,303500,0
|
|
20240222,152700,2563908000,303500,303500,303500,303500,0
|
|
20240222,152600,2563908000,303500,303500,303500,303500,0
|
|
20240222,152500,2563908000,303500,303500,303500,303500,0
|
|
20240222,152400,2563908000,303500,303500,303500,303500,0
|
|
20240222,152300,2563908000,303500,303500,303500,303500,0
|
|
20240222,152200,2563908000,303500,303500,303500,303500,0
|
|
20240222,152100,2563908000,303500,303500,303500,303500,0
|
|
20240222,152000,2563908000,303500,303500,303500,303500,0
|
|
20240222,151900,2563908000,303500,303500,304000,303500,19
|
|
20240222,151800,2558137500,304000,304000,304000,303500,33
|
|
20240222,151700,2548108000,304000,304000,304000,303500,25
|
|
20240222,151600,2540509000,304000,304000,304000,303500,36
|
|
20240222,151500,2529567500,304000,303500,304000,303500,13
|
|
20240222,151400,2525616500,304000,304000,304000,304000,1
|
|
20240222,151300,2525312500,304000,304000,304000,304000,18
|
|
20240222,151200,2519840500,303500,304000,304000,303500,13
|
|
20240222,151100,2515890000,304000,303500,304000,303500,10
|
|
20240222,151000,2512852500,303500,303500,304000,303500,19
|
|
20240222,150900,2507078000,303500,303500,303500,303500,5
|
|
20240222,150800,2505560500,304000,303500,304000,303500,28
|
|
20240222,150700,2497056500,303500,303500,303500,303500,64
|
|
20240222,150600,2477632500,303500,303500,303500,303500,1
|
|
20240222,150500,2477329000,303500,303000,303500,303000,11
|
|
20240222,150400,2473991000,303500,303500,303500,303500,14
|
|
20240222,150300,2469742000,303000,303000,303000,303000,10
|
|
20240222,150200,2466712000,303500,303000,303500,303000,11
|
|
20240222,150100,2463374000,303500,303500,303500,303500,1
|
|
20240222,150000,2463070500,303500,302500,303500,302500,12
|
|
20240222,145900,2459430000,303000,303500,303500,303000,35
|
|
20240222,145800,2448819000,303500,303500,303500,303000,11
|
|
20240222,145700,2445483500,303000,303000,303500,303000,18
|
|
20240222,145600,2440024500,303000,303000,303500,303000,23
|
|
20240222,145500,2433049000,303000,303000,303000,303000,7
|
|
20240222,145400,2430928000,303000,303000,303500,303000,17
|
|
20240222,145300,2425772000,303000,304000,304000,303000,15
|
|
20240222,145200,2421216000,303500,303500,304000,303500,20
|
|
20240222,145100,2415145500,304000,303500,304000,303000,16
|
|
20240222,145000,2410290500,303500,304000,304000,303500,11
|
|
20240222,144900,2406951000,304000,303500,304000,303500,29
|
|
20240222,144800,2398137000,303500,303000,303500,303000,20
|
|
20240222,144700,2392068000,303000,303500,303500,303000,26
|
|
20240222,144600,2384180500,303500,304000,304000,303500,21
|
|
20240222,144500,2377801000,303500,303000,303500,303000,17
|
|
20240222,144400,2372646000,303500,303500,303500,303000,40
|
|
20240222,144300,2360509500,303500,303000,303500,303000,20
|
|
20240222,144200,2354442000,303500,303000,303500,303000,26
|
|
20240222,144100,2346554500,303500,303500,303500,303000,38
|
|
20240222,144000,2335024000,304000,303000,304000,303000,29
|
|
20240222,143900,2326221500,303000,303500,303500,303000,20
|
|
20240222,143800,2320153500,303000,303000,303500,303000,29
|
|
20240222,143700,2311356000,303000,303000,303500,303000,25
|
|
20240222,143600,2303775500,303000,303000,303000,303000,3
|
|
20240222,143500,2302866500,303500,303500,303500,303000,31
|
|
20240222,143400,2293461500,303000,303000,303500,302500,232
|
|
20240222,143300,2223162000,303500,303500,304000,303000,28
|
|
20240222,143200,2214660500,304000,303500,304000,303500,16
|
|
20240222,143100,2209799000,304000,303500,304000,303500,13
|
|
20240222,143000,2205851500,303500,303500,304000,303500,31
|
|
20240222,142900,2196431500,304000,303500,304000,303500,31
|
|
20240222,142800,2187012000,303500,304000,304000,303500,16
|
|
20240222,142700,2182150500,303500,303500,304000,303500,22
|
|
20240222,142600,2175467500,303500,304000,304000,303000,45
|
|
20240222,142500,2161807500,304000,303500,304000,303500,16
|
|
20240222,142400,2156946500,304000,304000,304000,303500,25
|
|
20240222,142300,2149348500,303500,303500,304000,303500,24
|
|
20240222,142200,2142057500,304000,304000,304000,303500,22
|
|
20240222,142100,2135373000,304000,304000,304000,303500,29
|
|
20240222,142000,2126559500,304000,303500,304000,303500,18
|
|
20240222,141900,2121091500,304000,303500,304000,303000,23
|
|
20240222,141800,2114111000,304000,303500,304000,303500,21
|
|
20240222,141700,2107731500,303500,303500,303500,303500,5
|
|
20240222,141600,2106214000,303500,303000,303500,303000,26
|
|
20240222,141500,2098327000,303500,303500,303500,303000,23
|
|
20240222,141400,2091347500,303500,303000,303500,303000,16
|
|
20240222,141300,2086494500,303000,303500,303500,303000,28
|
|
20240222,141200,2078001000,303000,303500,304000,303000,14
|
|
20240222,141100,2073751500,303500,303500,303500,303000,20
|
|
20240222,141000,2067682500,303500,303500,303500,303000,18
|
|
20240222,140900,2062222000,303000,303500,303500,303000,18
|
|
20240222,140800,2056763000,303500,303500,303500,303000,35
|
|
20240222,140700,2046144000,303500,303500,303500,303000,10
|
|
20240222,140600,2043113000,303500,303000,303500,303000,21
|
|
20240222,140500,2036741000,303500,303500,304000,303500,27
|
|
20240222,140400,2028535500,304000,304000,304000,303500,16
|
|
20240222,140300,2023673000,303500,303500,303500,303000,16
|
|
20240222,140200,2018818500,303000,303500,303500,303000,37
|
|
20240222,140100,2007591500,303500,303500,303500,303000,17
|
|
20240222,140000,2002433500,303000,302500,303000,302500,28
|
|
20240222,135900,1993950500,302500,303000,303000,302500,28
|
|
20240222,135800,1985470000,302500,302500,303000,302500,23
|
|
20240222,135700,1978506500,303000,303000,303000,302500,18
|
|
20240222,135600,1973054000,303000,303000,303000,302500,23
|
|
20240222,135500,1966086500,303000,302500,303000,302500,30
|
|
20240222,135400,1956998500,303000,302500,303000,302500,22
|
|
20240222,135300,1950334000,303000,303500,303500,303000,17
|
|
20240222,135200,1945182000,303500,303000,303500,302500,43
|
|
20240222,135100,1932155000,303500,303500,303500,303000,23
|
|
20240222,135000,1925176000,303500,303000,303500,302500,32
|
|
20240222,134900,1915480500,303000,303000,303500,302500,37
|
|
20240222,134800,1904263500,303000,303000,303000,303000,30
|
|
20240222,134700,1895173500,303000,303000,303500,303000,45
|
|
20240222,134600,1881525000,303000,303000,303500,303000,57
|
|
20240222,134500,1864248500,303500,303000,303500,302500,36
|
|
20240222,134400,1853346500,303000,302500,303000,302500,21
|
|
20240222,134300,1846989000,303000,303000,303500,302500,38
|
|
20240222,134200,1835485000,303000,302500,303000,302500,15
|
|
20240222,134100,1830944500,303000,302500,303000,302500,28
|
|
20240222,134000,1822469500,302500,302500,303000,302500,23
|
|
20240222,133900,1815508000,303000,302500,303000,302500,37
|
|
20240222,133800,1804309000,302500,302500,303000,302500,32
|
|
20240222,133700,1794622000,303000,303000,303000,303000,12
|
|
20240222,133600,1790986000,303500,302500,303500,302500,51
|
|
20240222,133500,1775544500,302500,303000,303000,302500,23
|
|
20240222,133400,1768581500,303000,302500,303000,302500,27
|
|
20240222,133300,1760406500,302500,303000,303000,302500,30
|
|
20240222,133200,1751324500,303000,302500,303000,302500,20
|
|
20240222,133100,1745267500,303000,302500,303000,302500,9
|
|
20240222,133000,1742542000,303000,302500,303000,302500,38
|
|
20240222,132900,1731032500,303500,303000,303500,303000,14
|
|
20240222,132800,1726789500,303000,302500,303000,302500,44
|
|
20240222,132700,1713460500,303000,303500,303500,303000,14
|
|
20240222,132600,1709216500,303500,303000,303500,303000,22
|
|
20240222,132500,1702550000,303000,303500,303500,303000,37
|
|
20240222,132400,1691337500,303500,303000,303500,303000,11
|
|
20240222,132300,1687999500,303000,303000,303000,303000,37
|
|
20240222,132200,1676788500,303000,303000,303500,303000,14
|
|
20240222,132100,1672541500,303000,303000,303500,303000,26
|
|
20240222,132000,1664662000,303500,303000,303500,303000,40
|
|
20240222,131900,1652536500,303000,303500,303500,303000,51
|
|
20240222,131800,1637067000,303500,303500,304000,303500,41
|
|
20240222,131700,1624619500,303500,303500,304000,303500,81
|
|
20240222,131600,1600030500,303500,303500,304000,303500,15
|
|
20240222,131500,1595473000,303500,304000,304000,303500,45
|
|
20240222,131400,1581798000,304000,304000,304500,304000,21
|
|
20240222,131300,1575408000,304500,304000,304500,304000,5
|
|
20240222,131200,1573887500,304500,304000,304500,304000,14
|
|
20240222,131100,1569626000,304500,304000,304500,304000,18
|
|
20240222,131000,1564147500,304500,304000,304500,304000,51
|
|
20240222,130900,1548642500,304500,304000,304500,304000,16
|
|
20240222,130800,1543772000,304500,304000,304500,304000,17
|
|
20240222,130700,1538598500,304500,304500,304500,304000,12
|
|
20240222,130600,1534946000,304500,304000,304500,304000,77
|
|
20240222,130500,1511532500,304000,304500,304500,304000,69
|
|
20240222,130400,1490523500,304000,304000,304000,304000,27
|
|
20240222,130300,1482315500,304500,304000,304500,304000,14
|
|
20240222,130200,1478058000,304000,304000,304500,304000,30
|
|
20240222,130100,1468937000,304000,304500,304500,303500,10
|
|
20240222,130000,1465896500,304500,304000,304500,304000,148
|
|
20240222,125900,1420903500,304000,304000,304000,304000,10
|
|
20240222,125800,1417863500,304000,304000,304000,304000,16
|
|
20240222,125700,1412999500,304000,304000,304000,304000,20
|
|
20240222,125600,1406919500,304000,303500,304000,303500,5
|
|
20240222,125500,1405400000,304000,303500,304000,303500,15
|
|
20240222,125400,1400840500,303500,303500,304000,303500,4
|
|
20240222,125300,1399626000,304000,304000,304000,303500,13
|
|
20240222,125200,1395674500,304000,303500,304000,303500,15
|
|
20240222,125100,1391115500,304000,304000,304000,304000,3
|
|
20240222,125000,1390203500,304000,304000,304000,304000,10
|
|
20240222,124900,1387163500,304000,304000,304000,304000,64
|
|
20240222,124800,1367707500,304000,304000,304000,304000,0
|
|
20240222,124700,1367707500,304000,304000,304000,303500,26
|
|
20240222,124600,1359810000,304000,304000,304000,304000,0
|
|
20240222,124500,1359810000,304000,303500,304000,303500,14
|
|
20240222,124400,1355555000,304000,303500,304000,303500,41
|
|
20240222,124300,1343106500,304000,304000,304000,304000,4
|
|
20240222,124200,1341890500,303500,303500,304000,303500,12
|
|
20240222,124100,1338243500,304000,303500,304000,303500,15
|
|
20240222,124000,1333684000,304000,304000,304000,304000,2
|
|
20240222,123900,1333076000,304000,304000,304000,304000,10
|
|
20240222,123800,1330036000,303500,304000,304000,303500,13
|
|
20240222,123700,1326084500,303500,304000,304000,303500,2
|
|
20240222,123600,1325477000,304000,303500,304000,303500,12
|
|
20240222,123500,1321829500,304000,304000,304000,304000,0
|
|
20240222,123400,1321829500,304000,304000,304000,304000,14
|
|
20240222,123300,1317573500,304000,304000,304000,303500,17
|
|
20240222,123200,1312408000,304000,304000,304000,304000,3
|
|
20240222,123100,1311496000,304000,304000,304000,304000,11
|
|
20240222,123000,1308152000,304000,304000,304000,303500,13
|
|
20240222,122900,1304200500,303500,303500,304000,303500,3
|
|
20240222,122800,1303289500,304000,304000,304000,304000,15
|
|
20240222,122700,1298729500,304000,304000,304000,304000,3
|
|
20240222,122600,1297817500,304000,303500,304000,303500,14
|
|
20240222,122500,1293562000,304000,304000,304000,304000,17
|
|
20240222,122400,1288394000,303500,304000,304000,303500,2
|
|
20240222,122300,1287786500,304000,304000,304000,304000,11
|
|
20240222,122200,1284442500,304000,304000,304000,304000,12
|
|
20240222,122100,1280794500,303500,303500,303500,303500,20
|
|
20240222,122000,1274724500,304000,304000,304000,304000,10
|
|
20240222,121900,1271684500,304000,304000,304000,303500,5
|
|
20240222,121800,1270165000,304000,303500,304000,303500,11
|
|
20240222,121700,1266821500,304000,304000,304000,304000,11
|
|
20240222,121600,1263477500,303500,304000,304000,303500,3
|
|
20240222,121500,1262566000,304000,304000,304000,303500,13
|
|
20240222,121400,1258614500,304000,304000,304000,303500,13
|
|
20240222,121300,1254663000,303500,303500,303500,303500,1
|
|
20240222,121200,1254359500,304000,304000,304000,304000,12
|
|
20240222,121100,1250711500,304000,304500,304500,304000,59
|
|
20240222,121000,1232770500,304500,304000,304500,304000,12
|
|
20240222,120900,1229122000,304000,304500,304500,304000,19
|
|
20240222,120800,1223337500,304000,304000,304000,304000,1
|
|
20240222,120700,1223033500,304500,304000,304500,304000,15
|
|
20240222,120600,1218468000,304500,304500,304500,304500,11
|
|
20240222,120500,1215118500,304000,304500,304500,304000,3
|
|
20240222,120400,1214205500,304500,304000,304500,304000,11
|
|
20240222,120300,1210856500,304500,304500,304500,304500,11
|
|
20240222,120200,1207507000,304500,304500,304500,304500,3
|
|
20240222,120100,1206593500,304500,304500,304500,304500,13
|
|
20240222,120000,1202635000,304500,304500,304500,304500,0
|
|
20240222,115900,1202635000,304500,303500,304500,303500,109
|
|
20240222,115800,1169495000,304000,304000,304000,304000,12
|
|
20240222,115700,1165847000,304000,304000,304000,304000,7
|
|
20240222,115600,1163719000,304000,304000,304000,304000,10
|
|
20240222,115500,1160679000,303500,303500,304000,303500,12
|
|
20240222,115400,1157032000,304000,304000,304000,304000,2
|
|
20240222,115300,1156424000,304000,304000,304000,304000,13
|
|
20240222,115200,1152472000,304000,304000,304000,303500,12
|
|
20240222,115100,1148824500,304000,304000,304000,303500,7
|
|
20240222,115000,1146697000,303500,304000,304000,303500,15
|
|
20240222,114900,1142138000,303500,304000,304000,303500,2
|
|
20240222,114800,1141530500,304000,303500,304000,303500,12
|
|
20240222,114700,1137883500,303500,304000,304000,303500,21
|
|
20240222,114600,1131501500,304000,304000,304000,304000,0
|
|
20240222,114500,1131501500,304000,304000,304000,304000,16
|
|
20240222,114400,1126637500,304000,304000,304000,304000,11
|
|
20240222,114300,1123293500,304000,303500,304000,303500,16
|
|
20240222,114200,1118436500,304000,304000,304000,303500,12
|
|
20240222,114100,1114789000,303500,303500,303500,303500,1
|
|
20240222,114000,1114485500,304000,303500,304000,303500,20
|
|
20240222,113900,1108410500,304000,303500,304000,303500,24
|
|
20240222,113800,1101119000,304000,304000,304000,304000,3
|
|
20240222,113700,1100207000,303500,304000,304000,303500,39
|
|
20240222,113600,1088361000,304000,304000,304000,303500,17
|
|
20240222,113500,1083195000,304000,304000,304000,304000,0
|
|
20240222,113400,1083195000,304000,304000,304000,304000,10
|
|
20240222,113300,1080155000,303500,303500,303500,303500,1
|
|
20240222,113200,1079851500,303500,303000,303500,303000,17
|
|
20240222,113100,1074694500,303000,303500,303500,303000,12
|
|
20240222,113000,1071053000,304000,303500,304000,303500,71
|
|
20240222,112900,1049504000,303500,304000,304000,303500,15
|
|
20240222,112800,1044944500,304000,304000,304000,303500,16
|
|
20240222,112700,1040081000,304000,303500,304000,303500,2
|
|
20240222,112600,1039473500,304000,304000,304000,304000,10
|
|
20240222,112500,1036433500,303500,304000,304000,303500,15
|
|
20240222,112400,1031875000,304000,304000,304000,304000,0
|
|
20240222,112300,1031875000,304000,304000,304000,304000,11
|
|
20240222,112200,1028531000,304000,304000,304000,304000,1
|
|
20240222,112100,1028227000,304000,304000,304000,304000,43
|
|
20240222,112000,1015155000,304000,303500,304000,303500,10
|
|
20240222,111900,1012119500,303500,303500,303500,303500,2
|
|
20240222,111800,1011512500,303500,303500,303500,303500,32
|
|
20240222,111700,1001800500,303500,303500,303500,303500,16
|
|
20240222,111600,996944500,303500,303500,303500,303500,7
|
|
20240222,111500,994820000,303500,303500,303500,303500,10
|
|
20240222,111400,991785000,303500,303500,303500,303500,1
|
|
20240222,111300,991481500,303500,303500,303500,303500,14
|
|
20240222,111200,987232500,303500,303500,303500,303500,11
|
|
20240222,111100,983894000,303500,303500,303500,303500,0
|
|
20240222,111000,983894000,303500,303000,303500,303000,23
|
|
20240222,110900,976919000,303500,303500,303500,303500,28
|
|
20240222,110800,968421000,303000,303500,303500,303000,4
|
|
20240222,110700,967207500,303500,303000,303500,303000,18
|
|
20240222,110600,961746500,303000,303000,303000,303000,1
|
|
20240222,110500,961443500,303500,303500,303500,303500,11
|
|
20240222,110400,958105000,303500,303500,303500,303000,36
|
|
20240222,110300,947179500,303500,303000,303500,303000,3
|
|
20240222,110200,946269500,303500,303500,303500,303500,10
|
|
20240222,110100,943234500,303000,303000,303500,303000,16
|
|
20240222,110000,938381500,303500,303500,303500,303500,2
|
|
20240222,105900,937774500,303000,303500,303500,303000,18
|
|
20240222,105800,932312000,303500,303500,303500,303000,12
|
|
20240222,105700,928670500,303500,303500,303500,303500,3
|
|
20240222,105600,927760000,303000,303500,303500,303000,13
|
|
20240222,105500,923815000,303000,303000,303000,303000,11
|
|
20240222,105400,920482000,303500,303000,303500,303000,20
|
|
20240222,105300,914417000,303000,303500,303500,303000,11
|
|
20240222,105200,911083500,303500,303500,303500,303500,2
|
|
20240222,105100,910476500,303500,303000,303500,303000,25
|
|
20240222,105000,902901000,303000,303000,303000,303000,152
|
|
20240222,104900,856845000,303000,303000,303000,303000,6
|
|
20240222,104800,855027000,302500,303000,303000,302500,15
|
|
20240222,104700,850482500,303000,303000,303000,303000,0
|
|
20240222,104600,850482500,303000,302500,303000,302500,17
|
|
20240222,104500,845333500,303000,303000,303000,303000,15
|
|
20240222,104400,840788500,303000,303000,303000,303000,7
|
|
20240222,104300,838667500,303000,302500,303000,302500,17
|
|
20240222,104200,833524500,302500,302500,302500,302500,17
|
|
20240222,104100,828382000,302500,302500,302500,302500,7
|
|
20240222,104000,826264500,302500,302500,302500,302500,4
|
|
20240222,103900,825054500,302500,302500,302500,302500,12
|
|
20240222,103800,821424500,302500,302500,302500,302500,50
|
|
20240222,103700,806299500,302500,302500,302500,302500,14
|
|
20240222,103600,802064500,303000,303000,303000,303000,3
|
|
20240222,103500,801155500,303000,303000,303000,303000,0
|
|
20240222,103400,801155500,303000,303000,303000,303000,5
|
|
20240222,103300,799640500,303000,302000,303000,302000,379
|
|
20240222,103200,684829500,302500,302500,302500,302500,6
|
|
20240222,103100,683014500,302500,302500,302500,302500,0
|
|
20240222,103000,683014500,302500,302500,302500,302500,5
|
|
20240222,102900,681502000,302500,302500,303000,302500,28
|
|
20240222,102800,673031500,302500,302500,302500,302500,17
|
|
20240222,102700,667889000,302500,302500,302500,302500,2
|
|
20240222,102600,667284000,302500,302500,302500,302500,0
|
|
20240222,102500,667284000,302500,302500,302500,302500,15
|
|
20240222,102400,662746500,302500,302500,302500,302500,6
|
|
20240222,102300,660931500,302500,303000,303000,302500,6
|
|
20240222,102200,659115500,302500,302500,302500,302500,0
|
|
20240222,102100,659115500,302500,302500,302500,302500,163
|
|
20240222,102000,609808000,302500,302500,302500,302500,3
|
|
20240222,101900,608900500,302500,302500,302500,302500,6
|
|
20240222,101800,607085500,302500,302500,302500,302500,7
|
|
20240222,101700,604968000,302500,302500,302500,302500,0
|
|
20240222,101600,604968000,302500,302000,302500,302000,127
|
|
20240222,101500,566612000,302000,302000,302000,301500,3
|
|
20240222,101400,565706500,302000,302000,302000,301500,20
|
|
20240222,101300,559675500,302000,301500,302000,301500,2
|
|
20240222,101200,559072000,301500,301500,302000,301500,11
|
|
20240222,101100,555754500,301500,301500,301500,301500,1
|
|
20240222,101000,555453000,302000,302000,302000,301500,9
|
|
20240222,100900,552737000,301500,301500,302000,301500,13
|
|
20240222,100800,548814500,301500,301500,301500,301500,1
|
|
20240222,100700,548513000,301500,301500,301500,301500,8
|
|
20240222,100600,546101000,301500,301500,302000,301500,14
|
|
20240222,100500,541879000,302000,302000,302000,302000,1
|
|
20240222,100400,541577000,301500,301500,302000,301500,7
|
|
20240222,100300,539466000,301500,302000,302000,301500,53
|
|
20240222,100200,523485500,302000,302000,302000,302000,4
|
|
20240222,100100,522277500,302000,302000,302000,301500,79
|
|
20240222,100000,498421500,302000,302500,302500,302000,4
|
|
20240222,095900,497212500,302500,302500,302500,302500,1
|
|
20240222,095800,496910000,302500,302500,302500,302500,5
|
|
20240222,095700,495397500,302500,302000,302500,302000,6
|
|
20240222,095600,493583000,302500,302500,302500,302500,5
|
|
20240222,095500,492070500,302500,302500,302500,302500,3
|
|
20240222,095400,491163000,302500,302000,302500,302000,65
|
|
20240222,095300,471530500,302500,302500,302500,302500,1
|
|
20240222,095200,471228000,302000,302000,302000,302000,12
|
|
20240222,095100,467604000,302000,302000,302000,302000,16
|
|
20240222,095000,462772000,302000,302000,302000,302000,9
|
|
20240222,094900,460054000,302000,302000,302000,302000,95
|
|
20240222,094800,431364000,302000,302000,302000,302000,11
|
|
20240222,094700,428042000,301500,302000,302000,301500,28
|
|
20240222,094600,419591500,301500,301500,301500,301500,1
|
|
20240222,094500,419290000,301500,301500,301500,301500,1
|
|
20240222,094400,418988500,302000,302000,302000,302000,5
|
|
20240222,094300,417478500,301500,302000,302000,301500,2
|
|
20240222,094200,416875000,301500,301500,302000,301500,4
|
|
20240222,094100,415668500,301500,301500,301500,301500,1
|
|
20240222,094000,415367000,302000,302000,302000,302000,5
|
|
20240222,093900,413857000,302000,302000,302000,302000,3
|
|
20240222,093800,412951000,302000,302000,302000,302000,7
|
|
20240222,093700,410837000,302000,301500,302000,301500,78
|
|
20240222,093600,387313500,302000,302000,302000,302000,2
|
|
20240222,093500,386709500,301500,301500,301500,301500,1
|
|
20240222,093400,386408000,301500,301500,301500,301500,7
|
|
20240222,093300,384297500,302000,301500,302000,301500,2
|
|
20240222,093200,383694000,302000,301500,302000,301500,5
|
|
20240222,093100,382185000,301500,301500,301500,301500,5
|
|
20240222,093000,380677500,301500,302000,302000,301500,5
|
|
20240222,092900,379169500,302000,302000,302000,302000,5
|
|
20240222,092800,377659500,301500,302000,302000,301500,10
|
|
20240222,092700,374640000,301500,302000,302000,301500,2
|
|
20240222,092600,374036500,301500,302000,302000,301500,50
|
|
20240222,092500,358960500,302000,302000,302000,302000,4
|
|
20240222,092400,357752500,301500,301500,301500,301500,2
|
|
20240222,092300,357149500,302000,302000,302000,302000,3
|
|
20240222,092200,356243500,301500,301500,301500,301500,3
|
|
20240222,092100,355339000,302000,302000,302000,302000,1
|
|
20240222,092000,355037000,301500,301500,301500,301500,1
|
|
20240222,091900,354735500,301500,301500,301500,301500,13
|
|
20240222,091800,350816000,301500,301500,301500,301000,35
|
|
20240222,091700,340265500,301500,301000,301500,301000,6
|
|
20240222,091600,338458000,301000,301000,301000,301000,10
|
|
20240222,091500,335448000,301000,301000,301500,301000,90
|
|
20240222,091400,308356500,301500,302000,302000,301000,308
|
|
20240222,091300,215510000,302000,302000,302500,302000,75
|
|
20240222,091200,192859500,302000,302000,302000,302000,16
|
|
20240222,091100,188027500,302000,302500,302500,302000,76
|
|
20240222,091000,165041000,303000,302500,303000,302500,11
|
|
20240222,090900,161712500,302500,302500,302500,302500,11
|
|
20240222,090800,158385000,303000,303000,303000,303000,78
|
|
20240222,090700,134751000,303000,303000,303000,303000,59
|
|
20240222,090600,116874000,303000,303000,303000,303000,17
|
|
20240222,090500,111723000,303000,303000,303500,303000,32
|
|
20240222,090400,102021500,304000,304000,304000,304000,8
|
|
20240222,090300,99589500,304000,304000,304000,303500,41
|
|
20240222,090200,87140500,304000,304000,304000,304000,4
|
|
20240222,090100,85924500,304000,303500,304000,303000,60
|
|
20240222,090000,67736500,302500,304500,304500,302500,223
|