735 lines
42 KiB
CSV
735 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,211200,35568988500,219000,219000,219000,219000,6966
|
|
20240215,211100,35568988500,219000,219000,219000,219000,0
|
|
20240215,211000,35568988500,219000,219000,219000,219000,0
|
|
20240215,210900,35568988500,219000,219000,219000,219000,0
|
|
20240215,210800,35568988500,219000,219000,219000,219000,0
|
|
20240215,210700,35568988500,219000,219000,219000,219000,0
|
|
20240215,210600,35568988500,219000,219000,219000,219000,0
|
|
20240215,210500,35568988500,219000,219000,219000,219000,0
|
|
20240215,210400,35568988500,219000,219000,219000,219000,0
|
|
20240215,210300,35568988500,219000,219000,219000,219000,0
|
|
20240215,210200,35568988500,219000,219000,219000,219000,0
|
|
20240215,210100,35568988500,219000,219000,219000,219000,0
|
|
20240215,210000,35568988500,219000,219000,219000,219000,0
|
|
20240215,205900,35568988500,219000,219000,219000,219000,0
|
|
20240215,205800,35568988500,219000,219000,219000,219000,0
|
|
20240215,205700,35568988500,219000,219000,219000,219000,0
|
|
20240215,205600,35568988500,219000,219000,219000,219000,0
|
|
20240215,205500,35568988500,219000,219000,219000,219000,0
|
|
20240215,205400,35568988500,219000,219000,219000,219000,0
|
|
20240215,205300,35568988500,219000,219000,219000,219000,0
|
|
20240215,205200,35568988500,219000,219000,219000,219000,0
|
|
20240215,205100,35568988500,219000,219000,219000,219000,0
|
|
20240215,205000,35568988500,219000,219000,219000,219000,0
|
|
20240215,204900,35568988500,219000,219000,219000,219000,0
|
|
20240215,204800,35568988500,219000,219000,219000,219000,0
|
|
20240215,204700,35568988500,219000,219000,219000,219000,0
|
|
20240215,204600,35568988500,219000,219000,219000,219000,0
|
|
20240215,204500,35568988500,219000,219000,219000,219000,0
|
|
20240215,204400,35568988500,219000,219000,219000,219000,0
|
|
20240215,204300,35568988500,219000,219000,219000,219000,0
|
|
20240215,204200,35568988500,219000,219000,219000,219000,6966
|
|
20240215,204100,35568988500,219000,219000,219000,219000,0
|
|
20240215,204000,35568988500,219000,219000,219000,219000,0
|
|
20240215,203900,35568988500,219000,219000,219000,219000,0
|
|
20240215,203800,35568988500,219000,219000,219000,219000,0
|
|
20240215,203700,35568988500,219000,219000,219000,219000,0
|
|
20240215,203600,35568988500,219000,219000,219000,219000,0
|
|
20240215,203500,35568988500,219000,219000,219000,219000,0
|
|
20240215,203400,35568988500,219000,219000,219000,219000,0
|
|
20240215,203300,35568988500,219000,219000,219000,219000,0
|
|
20240215,203200,35568988500,219000,219000,219000,219000,0
|
|
20240215,203100,35568988500,219000,219000,219000,219000,0
|
|
20240215,203000,35568988500,219000,219000,219000,219000,0
|
|
20240215,202900,35568988500,219000,219000,219000,219000,0
|
|
20240215,202800,35568988500,219000,219000,219000,219000,0
|
|
20240215,202700,35568988500,219000,219000,219000,219000,0
|
|
20240215,202600,35568988500,219000,219000,219000,219000,0
|
|
20240215,202500,35568988500,219000,219000,219000,219000,0
|
|
20240215,202400,35568988500,219000,219000,219000,219000,0
|
|
20240215,202300,35568988500,219000,219000,219000,219000,0
|
|
20240215,202200,35568988500,219000,219000,219000,219000,0
|
|
20240215,202100,35568988500,219000,219000,219000,219000,0
|
|
20240215,202000,35568988500,219000,219000,219000,219000,0
|
|
20240215,201900,35568988500,219000,219000,219000,219000,0
|
|
20240215,201800,35568988500,219000,219000,219000,219000,0
|
|
20240215,201700,35568988500,219000,219000,219000,219000,0
|
|
20240215,201600,35568988500,219000,219000,219000,219000,0
|
|
20240215,201500,35568988500,219000,219000,219000,219000,0
|
|
20240215,201400,35568988500,219000,219000,219000,219000,0
|
|
20240215,201300,35568988500,219000,219000,219000,219000,0
|
|
20240215,201200,35568988500,219000,219000,219000,219000,6966
|
|
20240215,201100,35568988500,219000,219000,219000,219000,0
|
|
20240215,201000,35568988500,219000,219000,219000,219000,0
|
|
20240215,200900,35568988500,219000,219000,219000,219000,0
|
|
20240215,200800,35568988500,219000,219000,219000,219000,0
|
|
20240215,200700,35568988500,219000,219000,219000,219000,0
|
|
20240215,200600,35568988500,219000,219000,219000,219000,0
|
|
20240215,200500,35568988500,219000,219000,219000,219000,0
|
|
20240215,200400,35568988500,219000,219000,219000,219000,0
|
|
20240215,200300,35568988500,219000,219000,219000,219000,0
|
|
20240215,200200,35568988500,219000,219000,219000,219000,0
|
|
20240215,200100,35568988500,219000,219000,219000,219000,0
|
|
20240215,200000,35568988500,219000,219000,219000,219000,0
|
|
20240215,195900,35568988500,219000,219000,219000,219000,0
|
|
20240215,195800,35568988500,219000,219000,219000,219000,0
|
|
20240215,195700,35568988500,219000,219000,219000,219000,0
|
|
20240215,195600,35568988500,219000,219000,219000,219000,0
|
|
20240215,195500,35568988500,219000,219000,219000,219000,0
|
|
20240215,195400,35568988500,219000,219000,219000,219000,0
|
|
20240215,195300,35568988500,219000,219000,219000,219000,0
|
|
20240215,195200,35568988500,219000,219000,219000,219000,0
|
|
20240215,195100,35568988500,219000,219000,219000,219000,0
|
|
20240215,195000,35568988500,219000,219000,219000,219000,0
|
|
20240215,194900,35568988500,219000,219000,219000,219000,0
|
|
20240215,194800,35568988500,219000,219000,219000,219000,0
|
|
20240215,194700,35568988500,219000,219000,219000,219000,0
|
|
20240215,194600,35568988500,219000,219000,219000,219000,0
|
|
20240215,194500,35568988500,219000,219000,219000,219000,0
|
|
20240215,194400,35568988500,219000,219000,219000,219000,0
|
|
20240215,194300,35568988500,219000,219000,219000,219000,0
|
|
20240215,194200,35568988500,219000,219000,219000,219000,6966
|
|
20240215,194100,35568988500,219000,219000,219000,219000,0
|
|
20240215,194000,35568988500,219000,219000,219000,219000,0
|
|
20240215,193900,35568988500,219000,219000,219000,219000,0
|
|
20240215,193800,35568988500,219000,219000,219000,219000,0
|
|
20240215,193700,35568988500,219000,219000,219000,219000,0
|
|
20240215,193600,35568988500,219000,219000,219000,219000,0
|
|
20240215,193500,35568988500,219000,219000,219000,219000,0
|
|
20240215,193400,35568988500,219000,219000,219000,219000,0
|
|
20240215,193300,35568988500,219000,219000,219000,219000,0
|
|
20240215,193200,35568988500,219000,219000,219000,219000,0
|
|
20240215,193100,35568988500,219000,219000,219000,219000,0
|
|
20240215,193000,35568988500,219000,219000,219000,219000,0
|
|
20240215,192900,35568988500,219000,219000,219000,219000,0
|
|
20240215,192800,35568988500,219000,219000,219000,219000,0
|
|
20240215,192700,35568988500,219000,219000,219000,219000,0
|
|
20240215,192600,35568988500,219000,219000,219000,219000,0
|
|
20240215,192500,35568988500,219000,219000,219000,219000,0
|
|
20240215,192400,35568988500,219000,219000,219000,219000,0
|
|
20240215,192300,35568988500,219000,219000,219000,219000,0
|
|
20240215,192200,35568988500,219000,219000,219000,219000,0
|
|
20240215,192100,35568988500,219000,219000,219000,219000,0
|
|
20240215,192000,35568988500,219000,219000,219000,219000,0
|
|
20240215,191900,35568988500,219000,219000,219000,219000,0
|
|
20240215,191800,35568988500,219000,219000,219000,219000,0
|
|
20240215,191700,35568988500,219000,219000,219000,219000,0
|
|
20240215,191600,35568988500,219000,219000,219000,219000,0
|
|
20240215,191500,35568988500,219000,219000,219000,219000,0
|
|
20240215,191400,35568988500,219000,219000,219000,219000,0
|
|
20240215,191300,35568988500,219000,219000,219000,219000,0
|
|
20240215,191200,35568988500,219000,219000,219000,219000,6966
|
|
20240215,191100,35568988500,219000,219000,219000,219000,0
|
|
20240215,191000,35568988500,219000,219000,219000,219000,0
|
|
20240215,190900,35568988500,219000,219000,219000,219000,0
|
|
20240215,190800,35568988500,219000,219000,219000,219000,0
|
|
20240215,190700,35568988500,219000,219000,219000,219000,0
|
|
20240215,190600,35568988500,219000,219000,219000,219000,0
|
|
20240215,190500,35568988500,219000,219000,219000,219000,0
|
|
20240215,190400,35568988500,219000,219000,219000,219000,0
|
|
20240215,190300,35568988500,219000,219000,219000,219000,0
|
|
20240215,190200,35568988500,219000,219000,219000,219000,0
|
|
20240215,190100,35568988500,219000,219000,219000,219000,0
|
|
20240215,190000,35568988500,219000,219000,219000,219000,0
|
|
20240215,185900,35568988500,219000,219000,219000,219000,0
|
|
20240215,185800,35568988500,219000,219000,219000,219000,0
|
|
20240215,185700,35568988500,219000,219000,219000,219000,0
|
|
20240215,185600,35568988500,219000,219000,219000,219000,0
|
|
20240215,185500,35568988500,219000,219000,219000,219000,0
|
|
20240215,185400,35568988500,219000,219000,219000,219000,0
|
|
20240215,185300,35568988500,219000,219000,219000,219000,0
|
|
20240215,185200,35568988500,219000,219000,219000,219000,0
|
|
20240215,185100,35568988500,219000,219000,219000,219000,0
|
|
20240215,185000,35568988500,219000,219000,219000,219000,0
|
|
20240215,184900,35568988500,219000,219000,219000,219000,0
|
|
20240215,184800,35568988500,219000,219000,219000,219000,0
|
|
20240215,184700,35568988500,219000,219000,219000,219000,0
|
|
20240215,184600,35568988500,219000,219000,219000,219000,0
|
|
20240215,184500,35568988500,219000,219000,219000,219000,0
|
|
20240215,184400,35568988500,219000,219000,219000,219000,0
|
|
20240215,184300,35568988500,219000,219000,219000,219000,0
|
|
20240215,184200,35568988500,219000,219000,219000,219000,6966
|
|
20240215,184100,35568988500,219000,219000,219000,219000,0
|
|
20240215,184000,35568988500,219000,219000,219000,219000,0
|
|
20240215,183900,35568988500,219000,219000,219000,219000,0
|
|
20240215,183800,35568988500,219000,219000,219000,219000,0
|
|
20240215,183700,35568988500,219000,219000,219000,219000,0
|
|
20240215,183600,35568988500,219000,219000,219000,219000,0
|
|
20240215,183500,35568988500,219000,219000,219000,219000,0
|
|
20240215,183400,35568988500,219000,219000,219000,219000,0
|
|
20240215,183300,35568988500,219000,219000,219000,219000,0
|
|
20240215,183200,35568988500,219000,219000,219000,219000,0
|
|
20240215,183100,35568988500,219000,219000,219000,219000,0
|
|
20240215,183000,35568988500,219000,219000,219000,219000,0
|
|
20240215,182900,35568988500,219000,219000,219000,219000,0
|
|
20240215,182800,35568988500,219000,219000,219000,219000,0
|
|
20240215,182700,35568988500,219000,219000,219000,219000,0
|
|
20240215,182600,35568988500,219000,219000,219000,219000,0
|
|
20240215,182500,35568988500,219000,219000,219000,219000,0
|
|
20240215,182400,35568988500,219000,219000,219000,219000,0
|
|
20240215,182300,35568988500,219000,219000,219000,219000,0
|
|
20240215,182200,35568988500,219000,219000,219000,219000,0
|
|
20240215,182100,35568988500,219000,219000,219000,219000,0
|
|
20240215,182000,35568988500,219000,219000,219000,219000,0
|
|
20240215,181900,35568988500,219000,219000,219000,219000,0
|
|
20240215,181800,35568988500,219000,219000,219000,219000,0
|
|
20240215,181700,35568988500,219000,219000,219000,219000,0
|
|
20240215,181600,35568988500,219000,219000,219000,219000,0
|
|
20240215,181500,35568988500,219000,219000,219000,219000,0
|
|
20240215,181400,35568988500,219000,219000,219000,219000,0
|
|
20240215,181300,35568988500,219000,219000,219000,219000,0
|
|
20240215,181200,35568988500,219000,219000,219000,219000,6966
|
|
20240215,181100,35568988500,219000,219000,219000,219000,0
|
|
20240215,181000,35568988500,219000,219000,219000,219000,0
|
|
20240215,180900,35568988500,219000,219000,219000,219000,0
|
|
20240215,180800,35568988500,219000,219000,219000,219000,0
|
|
20240215,180700,35568988500,219000,219000,219000,219000,0
|
|
20240215,180600,35568988500,219000,219000,219000,219000,0
|
|
20240215,180500,35568988500,219000,219000,219000,219000,0
|
|
20240215,180400,35568988500,219000,219000,219000,219000,0
|
|
20240215,180300,35568988500,219000,219000,219000,219000,0
|
|
20240215,180200,35568988500,219000,219000,219000,219000,0
|
|
20240215,180100,35568988500,219000,219000,219000,219000,0
|
|
20240215,180000,35568988500,219000,219000,219000,219000,0
|
|
20240215,175900,35568988500,219000,219000,219000,219000,0
|
|
20240215,175800,35568988500,219000,219000,219000,219000,0
|
|
20240215,175700,35568988500,219000,219000,219000,219000,0
|
|
20240215,175600,35568988500,219000,219000,219000,219000,0
|
|
20240215,175500,35568988500,219000,219000,219000,219000,0
|
|
20240215,175400,35568988500,219000,219000,219000,219000,0
|
|
20240215,175300,35568988500,219000,219000,219000,219000,0
|
|
20240215,175200,35568988500,219000,219000,219000,219000,0
|
|
20240215,175100,35568988500,219000,219000,219000,219000,0
|
|
20240215,175000,35568988500,219000,219000,219000,219000,0
|
|
20240215,174900,35568988500,219000,219000,219000,219000,0
|
|
20240215,174800,35568988500,219000,219000,219000,219000,0
|
|
20240215,174700,35568988500,219000,219000,219000,219000,0
|
|
20240215,174600,35568988500,219000,219000,219000,219000,0
|
|
20240215,174500,35568988500,219000,219000,219000,219000,0
|
|
20240215,174400,35568988500,219000,219000,219000,219000,0
|
|
20240215,174300,35568988500,219000,219000,219000,219000,0
|
|
20240215,174200,35568988500,219000,219000,219000,219000,6966
|
|
20240215,174100,35568988500,219000,219000,219000,219000,0
|
|
20240215,174000,35568988500,219000,219000,219000,219000,0
|
|
20240215,173900,35568988500,219000,219000,219000,219000,0
|
|
20240215,173800,35568988500,219000,219000,219000,219000,0
|
|
20240215,173700,35568988500,219000,219000,219000,219000,0
|
|
20240215,173600,35568988500,219000,219000,219000,219000,0
|
|
20240215,173500,35568988500,219000,219000,219000,219000,0
|
|
20240215,173400,35568988500,219000,219000,219000,219000,0
|
|
20240215,173300,35568988500,219000,219000,219000,219000,0
|
|
20240215,173200,35568988500,219000,219000,219000,219000,0
|
|
20240215,173100,35568988500,219000,219000,219000,219000,0
|
|
20240215,173000,35568988500,219000,219000,219000,219000,0
|
|
20240215,172900,35568988500,219000,219000,219000,219000,0
|
|
20240215,172800,35568988500,219000,219000,219000,219000,0
|
|
20240215,172700,35568988500,219000,219000,219000,219000,0
|
|
20240215,172600,35568988500,219000,219000,219000,219000,0
|
|
20240215,172500,35568988500,219000,219000,219000,219000,0
|
|
20240215,172400,35568988500,219000,219000,219000,219000,0
|
|
20240215,172300,35568988500,219000,219000,219000,219000,0
|
|
20240215,172200,35568988500,219000,219000,219000,219000,0
|
|
20240215,172100,35568988500,219000,219000,219000,219000,0
|
|
20240215,172000,35568988500,219000,219000,219000,219000,0
|
|
20240215,171900,35568988500,219000,219000,219000,219000,0
|
|
20240215,171800,35568988500,219000,219000,219000,219000,0
|
|
20240215,171700,35568988500,219000,219000,219000,219000,0
|
|
20240215,171600,35568988500,219000,219000,219000,219000,0
|
|
20240215,171500,35568988500,219000,219000,219000,219000,0
|
|
20240215,171400,35568988500,219000,219000,219000,219000,0
|
|
20240215,171300,35568988500,219000,219000,219000,219000,0
|
|
20240215,171200,35568988500,219000,219000,219000,219000,6966
|
|
20240215,171100,35568988500,219000,219000,219000,219000,0
|
|
20240215,171000,35568988500,219000,219000,219000,219000,0
|
|
20240215,170900,35568988500,219000,219000,219000,219000,0
|
|
20240215,170800,35568988500,219000,219000,219000,219000,0
|
|
20240215,170700,35568988500,219000,219000,219000,219000,0
|
|
20240215,170600,35568988500,219000,219000,219000,219000,0
|
|
20240215,170500,35568988500,219000,219000,219000,219000,0
|
|
20240215,170400,35568988500,219000,219000,219000,219000,0
|
|
20240215,170300,35568988500,219000,219000,219000,219000,0
|
|
20240215,170200,35568988500,219000,219000,219000,219000,0
|
|
20240215,170100,35568988500,219000,219000,219000,219000,0
|
|
20240215,170000,35568988500,219000,219000,219000,219000,0
|
|
20240215,165900,35568988500,219000,219000,219000,219000,0
|
|
20240215,165800,35568988500,219000,219000,219000,219000,0
|
|
20240215,165700,35568988500,219000,219000,219000,219000,0
|
|
20240215,165600,35568988500,219000,219000,219000,219000,0
|
|
20240215,165500,35568988500,219000,219000,219000,219000,0
|
|
20240215,165400,35568988500,219000,219000,219000,219000,0
|
|
20240215,165300,35568988500,219000,219000,219000,219000,0
|
|
20240215,165200,35568988500,219000,219000,219000,219000,0
|
|
20240215,165100,35568988500,219000,219000,219000,219000,0
|
|
20240215,165000,35568988500,219000,219000,219000,219000,0
|
|
20240215,164900,35568988500,219000,219000,219000,219000,0
|
|
20240215,164800,35568988500,219000,219000,219000,219000,0
|
|
20240215,164700,35568988500,219000,219000,219000,219000,0
|
|
20240215,164600,35568988500,219000,219000,219000,219000,0
|
|
20240215,164500,35568988500,219000,219000,219000,219000,0
|
|
20240215,164400,35568988500,219000,219000,219000,219000,0
|
|
20240215,164300,35568988500,219000,219000,219000,219000,0
|
|
20240215,164200,35568988500,219000,219000,219000,219000,6966
|
|
20240215,164100,35568988500,219000,219000,219000,219000,0
|
|
20240215,164000,35568988500,219000,219000,219000,219000,0
|
|
20240215,163900,35568988500,219000,219000,219000,219000,0
|
|
20240215,163800,35568988500,219000,219000,219000,219000,0
|
|
20240215,163700,35568988500,219000,219000,219000,219000,0
|
|
20240215,163600,35568988500,219000,219000,219000,219000,0
|
|
20240215,163500,35568988500,219000,219000,219000,219000,0
|
|
20240215,163400,35568988500,219000,219000,219000,219000,0
|
|
20240215,163300,35568988500,219000,219000,219000,219000,0
|
|
20240215,163200,35568988500,219000,219000,219000,219000,0
|
|
20240215,163100,35568988500,219000,219000,219000,219000,0
|
|
20240215,163000,35568988500,219000,219000,219000,219000,0
|
|
20240215,162900,35568988500,219000,219000,219000,219000,0
|
|
20240215,162800,35568988500,219000,219000,219000,219000,0
|
|
20240215,162700,35568988500,219000,219000,219000,219000,0
|
|
20240215,162600,35568988500,219000,219000,219000,219000,0
|
|
20240215,162500,35568988500,219000,219000,219000,219000,0
|
|
20240215,162400,35568988500,219000,219000,219000,219000,0
|
|
20240215,162300,35568988500,219000,219000,219000,219000,0
|
|
20240215,162200,35568988500,219000,219000,219000,219000,0
|
|
20240215,162100,35568988500,219000,219000,219000,219000,0
|
|
20240215,162000,35568988500,219000,219000,219000,219000,0
|
|
20240215,161900,35568988500,219000,219000,219000,219000,0
|
|
20240215,161800,35568988500,219000,219000,219000,219000,0
|
|
20240215,161700,35568988500,219000,219000,219000,219000,0
|
|
20240215,161600,35568988500,219000,219000,219000,219000,0
|
|
20240215,161500,35568988500,219000,219000,219000,219000,0
|
|
20240215,161400,35568988500,219000,219000,219000,219000,0
|
|
20240215,161300,35568988500,219000,219000,219000,219000,0
|
|
20240215,161200,35568988500,219000,219000,219000,219000,6966
|
|
20240215,161100,35568988500,219000,219000,219000,219000,0
|
|
20240215,161000,35568988500,219000,219000,219000,219000,0
|
|
20240215,160900,35568988500,219000,219000,219000,219000,0
|
|
20240215,160800,35568988500,219000,219000,219000,219000,0
|
|
20240215,160700,35568988500,219000,219000,219000,219000,0
|
|
20240215,160600,35568988500,219000,219000,219000,219000,0
|
|
20240215,160500,35568988500,219000,219000,219000,219000,0
|
|
20240215,160400,35568988500,219000,219000,219000,219000,0
|
|
20240215,160300,35568988500,219000,219000,219000,219000,0
|
|
20240215,160200,35568988500,219000,219000,219000,219000,0
|
|
20240215,160100,35568988500,219000,219000,219000,219000,0
|
|
20240215,160000,35568988500,219000,219000,219000,219000,0
|
|
20240215,155900,35568988500,219000,219000,219000,219000,0
|
|
20240215,155800,35568988500,219000,219000,219000,219000,0
|
|
20240215,155700,35568988500,219000,219000,219000,219000,0
|
|
20240215,155600,35568988500,219000,219000,219000,219000,0
|
|
20240215,155500,35568988500,219000,219000,219000,219000,0
|
|
20240215,155400,35568988500,219000,219000,219000,219000,0
|
|
20240215,155300,35568988500,219000,219000,219000,219000,0
|
|
20240215,155200,35568988500,219000,219000,219000,219000,0
|
|
20240215,155100,35568988500,219000,219000,219000,219000,0
|
|
20240215,155000,35568988500,219000,219000,219000,219000,0
|
|
20240215,154900,35568988500,219000,219000,219000,219000,0
|
|
20240215,154800,35568988500,219000,219000,219000,219000,0
|
|
20240215,154700,35568988500,219000,219000,219000,219000,0
|
|
20240215,154600,35568988500,219000,219000,219000,219000,0
|
|
20240215,154500,35568988500,219000,219000,219000,219000,0
|
|
20240215,154400,35568988500,219000,219000,219000,219000,0
|
|
20240215,154300,35568988500,219000,219000,219000,219000,0
|
|
20240215,154200,35568988500,219000,219000,219000,219000,6966
|
|
20240215,154100,35568988500,219000,219000,219000,219000,0
|
|
20240215,154000,35568988500,219000,219000,219000,219000,0
|
|
20240215,153900,35568988500,219000,219000,219000,219000,0
|
|
20240215,153800,35568988500,219000,219000,219000,219000,0
|
|
20240215,153700,35568988500,219000,219000,219000,219000,0
|
|
20240215,153600,35568988500,219000,219000,219000,219000,0
|
|
20240215,153500,35568988500,219000,219000,219000,219000,0
|
|
20240215,153400,35568988500,219000,219000,219000,219000,0
|
|
20240215,153300,35568988500,219000,219000,219000,219000,0
|
|
20240215,153200,35568988500,219000,219000,219000,219000,0
|
|
20240215,153100,35568988500,219000,219000,219000,219000,0
|
|
20240215,153000,35568988500,219000,219000,219000,219000,6966
|
|
20240215,152900,34043434500,219000,219000,219000,219000,0
|
|
20240215,152800,34043434500,219000,219000,219000,219000,0
|
|
20240215,152700,34043434500,219000,219000,219000,219000,0
|
|
20240215,152600,34043434500,219000,219000,219000,219000,0
|
|
20240215,152500,34043434500,219000,219000,219000,219000,0
|
|
20240215,152400,34043434500,219000,219000,219000,219000,0
|
|
20240215,152300,34043434500,219000,219000,219000,219000,0
|
|
20240215,152200,34043434500,219000,219000,219000,219000,0
|
|
20240215,152100,34043434500,219000,219000,219000,219000,0
|
|
20240215,152000,34043434500,219000,219000,219000,219000,0
|
|
20240215,151900,34043434500,219000,219000,220000,219000,695
|
|
20240215,151800,33890795500,219500,219000,220000,219000,1016
|
|
20240215,151700,33667835500,219000,219500,219500,219000,415
|
|
20240215,151600,33576765500,219000,219500,219500,219000,455
|
|
20240215,151500,33476905500,219500,219500,219500,219000,520
|
|
20240215,151400,33362808500,219500,219500,219500,219000,683
|
|
20240215,151300,33212934000,219500,219500,219500,219000,437
|
|
20240215,151200,33117021000,219500,219500,219500,219000,448
|
|
20240215,151100,33018706500,219500,219500,219500,219000,357
|
|
20240215,151000,32940370500,219500,218500,219500,218500,570
|
|
20240215,150900,32815537000,218500,218500,219000,218500,1191
|
|
20240215,150800,32554751500,219000,218500,219000,218500,325
|
|
20240215,150700,32483611500,219000,219000,219000,218500,384
|
|
20240215,150600,32399541000,219000,218000,219000,218000,795
|
|
20240215,150500,32225665000,218500,218500,218500,218000,299
|
|
20240215,150400,32160352000,218500,218500,218500,218000,357
|
|
20240215,150300,32082387500,218000,218000,218500,218000,247
|
|
20240215,150200,32028455500,218000,218500,218500,218000,205
|
|
20240215,150100,31983685500,218000,218000,218500,218000,100
|
|
20240215,150000,31961871000,218000,218000,218500,218000,997
|
|
20240215,145900,31744122500,218000,218000,218500,218000,177
|
|
20240215,145800,31705520500,218500,218500,218500,218000,111
|
|
20240215,145700,31681298000,218500,218000,218500,218000,157
|
|
20240215,145600,31647051500,218500,218000,218500,218000,351
|
|
20240215,145500,31570522500,218000,218000,218500,218000,721
|
|
20240215,145400,31413323500,218000,218000,218500,218000,307
|
|
20240215,145300,31346257000,218000,218500,218500,218000,238
|
|
20240215,145200,31294326500,218500,218000,218500,218000,152
|
|
20240215,145100,31261140500,218500,218000,218500,218000,493
|
|
20240215,145000,31153552500,218000,217500,218500,217500,2143
|
|
20240215,144900,30686368000,217500,217500,218000,217500,122
|
|
20240215,144800,30659818000,217500,217500,218000,217500,181
|
|
20240215,144700,30620430500,217500,217500,218000,217500,63
|
|
20240215,144600,30606722500,217500,217500,218000,217500,172
|
|
20240215,144500,30569293500,217500,217500,218000,217500,226
|
|
20240215,144400,30520116000,217500,217500,218000,217500,215
|
|
20240215,144300,30473346000,218000,217500,218000,217500,128
|
|
20240215,144200,30445480500,217500,217500,218000,217500,76
|
|
20240215,144100,30428934000,218000,218000,218000,217500,98
|
|
20240215,144000,30407597500,217500,217500,218000,217500,114
|
|
20240215,143900,30382783000,217500,217500,218000,217500,174
|
|
20240215,143800,30344913500,217500,218000,218000,217000,143
|
|
20240215,143700,30313784500,218000,217500,218000,217500,150
|
|
20240215,143600,30281153500,217500,217500,218000,217500,90
|
|
20240215,143500,30261563000,218000,217500,218000,217500,82
|
|
20240215,143400,30243706500,217500,218000,218000,217500,88
|
|
20240215,143300,30224556000,217500,218000,218000,217500,336
|
|
20240215,143200,30151458500,218000,218000,218000,217500,64
|
|
20240215,143100,30137521000,217500,217500,218000,217000,454
|
|
20240215,143000,30038785000,217500,217500,218000,217500,186
|
|
20240215,142900,29998316000,217500,217500,218000,217000,484
|
|
20240215,142800,29893041000,217000,217500,217500,217000,51
|
|
20240215,142700,29881966000,217500,217500,217500,217000,158
|
|
20240215,142600,29847656500,217500,217000,217500,217000,307
|
|
20240215,142500,29781023000,217500,217000,217500,217000,29
|
|
20240215,142400,29774723000,217500,217000,217500,217000,122
|
|
20240215,142300,29748204000,217000,217500,217500,217000,146
|
|
20240215,142200,29716505000,217500,217000,217500,217000,87
|
|
20240215,142100,29697612000,217500,217000,217500,217000,139
|
|
20240215,142000,29667407500,217000,217500,217500,217000,58
|
|
20240215,141900,29654805500,217000,217000,217500,217000,310
|
|
20240215,141800,29587489000,217000,217500,217500,217000,75
|
|
20240215,141700,29571203500,217500,217500,217500,217000,167
|
|
20240215,141600,29534903500,217500,217500,218000,217500,374
|
|
20240215,141500,29453539000,218000,217500,218000,217500,76
|
|
20240215,141400,29437006500,218000,217500,218000,217500,39
|
|
20240215,141300,29428509500,217500,218000,218000,217500,80
|
|
20240215,141200,29411088000,217500,218000,218000,217500,195
|
|
20240215,141100,29368660500,218000,217500,218000,217500,61
|
|
20240215,141000,29355374500,217500,217500,218000,217500,117
|
|
20240215,140900,29329905000,217500,217500,218000,217500,108
|
|
20240215,140800,29306405500,217500,218000,218000,217500,70
|
|
20240215,140700,29291159000,217500,217500,218000,217500,198
|
|
20240215,140600,29248008000,217500,218000,218000,217500,48
|
|
20240215,140500,29237557500,217500,217500,218000,217500,199
|
|
20240215,140400,29194261000,218000,217500,218000,217500,245
|
|
20240215,140300,29140911500,218000,217500,218000,217500,68
|
|
20240215,140200,29126117500,218000,217500,218000,217500,87
|
|
20240215,140100,29107173500,218000,217500,218000,217500,94
|
|
20240215,140000,29086705000,217500,218000,218000,217500,145
|
|
20240215,135900,29055113500,217500,217500,218000,217500,103
|
|
20240215,135800,29032706500,217500,217500,218000,217500,309
|
|
20240215,135700,28965434500,218000,218000,218000,217500,183
|
|
20240215,135600,28925561500,217500,218000,218000,217500,22
|
|
20240215,135500,28920770500,218000,217500,218000,217500,203
|
|
20240215,135400,28876559000,217500,218000,218000,217500,160
|
|
20240215,135300,28841684500,218000,217500,218000,217500,16
|
|
20240215,135200,28838199000,217500,218000,218000,217500,162
|
|
20240215,135100,28802914500,217000,217500,218000,217000,319
|
|
20240215,135000,28733496500,217500,218000,218000,217500,206
|
|
20240215,134900,28688643000,218000,218000,218000,217500,99
|
|
20240215,134800,28667082000,218000,217500,218000,217000,324
|
|
20240215,134700,28596601500,217000,218000,218000,217000,1412
|
|
20240215,134600,28289438000,218000,218000,218000,217500,192
|
|
20240215,134500,28247602000,218000,218000,218000,217500,253
|
|
20240215,134400,28192514500,218000,217500,218000,217500,152
|
|
20240215,134300,28159387500,218000,218000,218000,217500,252
|
|
20240215,134200,28104511500,217500,217500,218000,217500,126
|
|
20240215,134100,28077089500,218000,218000,218000,217500,158
|
|
20240215,134000,28042658000,218000,218000,218000,217500,133
|
|
20240215,133900,28013679000,217500,218000,218000,217500,108
|
|
20240215,133800,27990170500,218000,217500,218000,217500,249
|
|
20240215,133700,27935927000,217500,217500,218000,217500,122
|
|
20240215,133600,27909342000,218000,218000,218000,217500,38
|
|
20240215,133500,27901058500,217500,217500,218000,217500,222
|
|
20240215,133400,27852714500,217500,217500,218000,217500,192
|
|
20240215,133300,27810897500,217500,217500,218000,217500,244
|
|
20240215,133200,27757813500,218000,217500,218000,217500,154
|
|
20240215,133100,27724260000,218000,217500,218000,217500,392
|
|
20240215,133000,27638920000,217500,217000,218000,217000,639
|
|
20240215,132900,27499926000,217000,217500,217500,217000,343
|
|
20240215,132800,27425397500,217500,216500,217500,216500,236
|
|
20240215,132700,27374111000,217000,216500,217000,216500,213
|
|
20240215,132600,27327916500,216500,216500,217000,216500,177
|
|
20240215,132500,27289527000,217000,217000,217000,216500,27
|
|
20240215,132400,27283673000,217000,217000,217000,216500,219
|
|
20240215,132300,27236196000,216500,217000,217000,216500,46
|
|
20240215,132200,27226224000,217000,217000,217000,216500,225
|
|
20240215,132100,27177449000,217000,216500,217000,216500,159
|
|
20240215,132000,27142973000,217000,217000,217000,216500,183
|
|
20240215,131900,27103287500,216500,217000,217000,216500,74
|
|
20240215,131800,27087250500,217000,217000,217000,216500,343
|
|
20240215,131700,27012932500,216500,217000,217000,216500,202
|
|
20240215,131600,26969142000,217000,216500,217000,216500,108
|
|
20240215,131500,26945738500,216500,216500,217000,216500,343
|
|
20240215,131400,26871430500,217000,217000,217500,216500,450
|
|
20240215,131300,26773745000,216500,216500,217000,216500,138
|
|
20240215,131200,26743805000,217000,216500,217000,216500,113
|
|
20240215,131100,26719307500,216500,216500,216500,216000,413
|
|
20240215,131000,26629971500,216500,216500,216500,216000,133
|
|
20240215,130900,26601226000,216500,217000,217000,216500,90
|
|
20240215,130800,26581740000,217000,216500,217000,216000,1687
|
|
20240215,130700,26216926500,216000,216000,216500,216000,1174
|
|
20240215,130600,25963328500,216500,216500,217000,216000,386
|
|
20240215,130500,25879824000,217000,216500,217000,216500,156
|
|
20240215,130400,25846027000,216500,216500,217000,216500,450
|
|
20240215,130300,25748590000,216500,216500,217000,216500,205
|
|
20240215,130200,25704193500,217000,217000,217000,216500,79
|
|
20240215,130100,25687072500,217000,216500,217000,216500,201
|
|
20240215,130000,25643514500,216500,216500,217000,216500,203
|
|
20240215,125900,25599542500,216500,217000,217000,216500,174
|
|
20240215,125800,25561868000,217000,216500,217000,216500,84
|
|
20240215,125700,25543666500,216500,217000,217000,216500,327
|
|
20240215,125600,25472849500,216500,216500,217000,216500,183
|
|
20240215,125500,25433176000,217000,216500,217000,216500,66
|
|
20240215,125400,25418874000,216500,216500,217000,216500,73
|
|
20240215,125300,25403053000,217000,216500,217000,216500,134
|
|
20240215,125200,25374034500,216500,216500,217000,216500,55
|
|
20240215,125100,25362111000,216500,216500,217000,216500,106
|
|
20240215,125000,25339145000,217000,216500,217000,216500,196
|
|
20240215,124900,25296675000,217000,216500,217000,216500,147
|
|
20240215,124800,25264800500,216500,217000,217500,216500,235
|
|
20240215,124700,25213796500,217000,217000,217500,217000,112
|
|
20240215,124600,25189487000,217500,217000,217500,216500,493
|
|
20240215,124500,25082573000,216500,217000,217000,216500,965
|
|
20240215,124400,24873614500,217000,217000,217000,216500,133
|
|
20240215,124300,24844762500,217000,216500,217000,216500,401
|
|
20240215,124200,24757789000,217000,216500,217000,216500,155
|
|
20240215,124100,24724192000,217000,217000,217000,216500,109
|
|
20240215,124000,24700572000,216500,216500,217000,216500,99
|
|
20240215,123900,24679119500,217000,217000,217000,216500,203
|
|
20240215,123800,24635144000,216500,217000,217000,216500,100
|
|
20240215,123700,24613470000,216500,217000,217000,216500,176
|
|
20240215,123600,24575336500,216500,217000,217000,216500,438
|
|
20240215,123500,24480332000,217000,217000,217500,217000,174
|
|
20240215,123400,24442556500,217000,217000,217500,217000,147
|
|
20240215,123300,24410651000,217000,217000,217500,217000,447
|
|
20240215,123200,24313640000,217000,217000,217500,217000,671
|
|
20240215,123100,24168018000,217000,217000,217500,217000,82
|
|
20240215,123000,24150217000,217500,217500,217500,217000,577
|
|
20240215,122900,24024720000,217500,217000,217500,217000,259
|
|
20240215,122800,23968440500,217000,217000,217500,217000,174
|
|
20240215,122700,23930627000,217500,217000,217500,217000,91
|
|
20240215,122600,23910860500,217500,218000,218000,217000,47
|
|
20240215,122500,23900635000,218000,218000,218000,217000,64
|
|
20240215,122400,23886712500,217000,217500,218000,217000,132
|
|
20240215,122300,23858052000,217000,218000,218000,217000,304
|
|
20240215,122200,23791968500,217500,218000,218000,217500,161
|
|
20240215,122100,23756940000,217500,218000,218000,217500,163
|
|
20240215,122000,23721482500,217500,217500,218000,217500,124
|
|
20240215,121900,23694489500,218000,217500,218000,217500,38
|
|
20240215,121800,23686206500,217500,218000,218000,217500,24
|
|
20240215,121700,23680985000,218000,217500,218000,217500,154
|
|
20240215,121600,23647476000,218000,217500,218000,217500,143
|
|
20240215,121500,23616360000,218000,218000,218000,217500,87
|
|
20240215,121400,23597398500,218000,218000,218000,217500,291
|
|
20240215,121300,23534039500,217500,218000,218000,217500,174
|
|
20240215,121200,23496130000,217500,218000,218000,217500,41
|
|
20240215,121100,23487202500,218000,217500,218000,217500,140
|
|
20240215,121000,23456709000,217500,217500,218000,217500,164
|
|
20240215,120900,23421025500,217500,217500,218000,217500,173
|
|
20240215,120800,23383391500,218000,217500,218000,217500,160
|
|
20240215,120700,23348572500,217500,218000,218000,217500,58
|
|
20240215,120600,23335945000,218000,218000,218000,217500,83
|
|
20240215,120500,23317874500,218000,218000,218000,217500,52
|
|
20240215,120400,23306551000,218000,218000,218000,217500,123
|
|
20240215,120300,23279748500,217500,218000,218500,217500,491
|
|
20240215,120200,23172562500,218500,218000,218500,218000,97
|
|
20240215,120100,23151414500,218000,218000,218500,218000,90
|
|
20240215,120000,23131780000,218000,218000,218000,217500,109
|
|
20240215,115900,23108025000,218000,218000,218000,217500,300
|
|
20240215,115800,23042703500,217500,217500,218000,217500,121
|
|
20240215,115700,23016371000,218000,217500,218000,217500,115
|
|
20240215,115600,22991340500,218000,217500,218000,217500,192
|
|
20240215,115500,22949546000,217500,217000,218000,217000,348
|
|
20240215,115400,22873791500,217000,217000,217500,217000,137
|
|
20240215,115300,22844048000,217500,217000,217500,217000,177
|
|
20240215,115200,22805572000,217500,217000,217500,217000,131
|
|
20240215,115100,22777126500,217500,218000,218000,217000,369
|
|
20240215,115000,22696872500,217500,218000,218000,217500,174
|
|
20240215,114900,22658994000,217500,218000,218000,217500,38
|
|
20240215,114800,22650723000,218000,217500,218000,217500,156
|
|
20240215,114700,22616779000,218000,217500,218000,217000,234
|
|
20240215,114600,22565882000,217000,217000,217500,217000,45
|
|
20240215,114500,22556111500,217000,217500,218000,217000,124
|
|
20240215,114400,22529181500,217500,217500,218000,217000,148
|
|
20240215,114300,22497023000,217000,217500,217500,217000,43
|
|
20240215,114200,22487678000,217000,217000,218000,217000,95
|
|
20240215,114100,22467027500,218000,217500,218000,217000,471
|
|
20240215,114000,22364696500,217500,218000,218000,217500,29
|
|
20240215,113900,22358386500,218000,217500,218000,217000,101
|
|
20240215,113800,22336442000,217500,217500,218000,217000,654
|
|
20240215,113700,22194197000,217500,217500,217500,217000,85
|
|
20240215,113600,22175737000,217500,217000,217500,217000,101
|
|
20240215,113500,22153802500,217000,217500,217500,217000,130
|
|
20240215,113400,22125559000,217500,217000,217500,217000,167
|
|
20240215,113300,22089300000,217500,217500,217500,217000,106
|
|
20240215,113200,22066284000,217500,217000,217500,217000,68
|
|
20240215,113100,22051513000,217500,217500,217500,217000,143
|
|
20240215,113000,22020456500,217500,217500,217500,217000,127
|
|
20240215,112900,21992866500,217000,217500,217500,217000,140
|
|
20240215,112800,21962462500,217000,217500,217500,216500,1387
|
|
20240215,112700,21661448000,217000,217000,217500,217000,209
|
|
20240215,112600,21616093500,217500,217500,217500,217000,147
|
|
20240215,112500,21584172500,217000,217000,217500,217000,158
|
|
20240215,112400,21549844000,217000,217500,217500,217000,124
|
|
20240215,112300,21522910500,217000,217500,217500,217000,154
|
|
20240215,112200,21489432500,217000,217000,218000,217000,805
|
|
20240215,112100,21314579500,217500,218000,218000,217000,567
|
|
20240215,112000,21191296000,218500,218000,218500,218000,192
|
|
20240215,111900,21149374500,218500,218000,218500,218000,163
|
|
20240215,111800,21113782000,217500,217000,218000,217000,386
|
|
20240215,111700,21029833000,217500,217000,217500,217000,547
|
|
20240215,111600,20911119500,217500,217000,218500,217000,909
|
|
20240215,111500,20713428000,217000,217500,217500,217000,867
|
|
20240215,111400,20525264000,217500,218500,218500,217500,1437
|
|
20240215,111300,20212480000,218000,218500,218500,218000,381
|
|
20240215,111200,20129392000,218000,218500,218500,218000,108
|
|
20240215,111100,20105835000,218000,218000,218500,218000,182
|
|
20240215,111000,20066151500,218000,218500,218500,218000,754
|
|
20240215,110900,19901766500,218500,219000,219000,218000,1634
|
|
20240215,110800,19544843500,218500,219000,219000,218500,125
|
|
20240215,110700,19517526500,219000,218500,219000,218500,184
|
|
20240215,110600,19477308000,218500,219000,219000,218500,305
|
|
20240215,110500,19410600000,218500,218500,219000,218500,87
|
|
20240215,110400,19391590000,218500,218500,219000,218500,241
|
|
20240215,110300,19338918000,218500,219000,219000,218500,119
|
|
20240215,110200,19312883000,219000,219000,219500,218500,88
|
|
20240215,110100,19293611500,219000,219000,219500,219000,69
|
|
20240215,110000,19278490000,219500,219500,219500,219000,193
|
|
20240215,105900,19236191500,219000,219000,219500,219000,165
|
|
20240215,105800,19200040500,219500,219500,219500,219000,133
|
|
20240215,105700,19170902000,219000,219500,219500,219000,103
|
|
20240215,105600,19148314000,219000,219000,219500,219000,53
|
|
20240215,105500,19136701500,219500,219000,219500,219000,210
|
|
20240215,105400,19090687500,219000,219500,220000,219000,276
|
|
20240215,105300,19030080000,219500,220000,220000,219500,108
|
|
20240215,105200,19006358500,219500,220000,220000,219500,83
|
|
20240215,105100,18988134000,219500,220000,220000,219500,249
|
|
20240215,105000,18933437000,219500,220000,220000,219500,230
|
|
20240215,104900,18882906000,219500,219500,220000,219500,27
|
|
20240215,104800,18876970000,220000,220000,220000,219500,246
|
|
20240215,104700,18822940000,220000,219000,220000,219000,1418
|
|
20240215,104600,18511687000,219000,219000,219500,219000,98
|
|
20240215,104500,18490222000,219000,219500,219500,219000,105
|
|
20240215,104400,18467210500,219500,219500,219500,219000,274
|
|
20240215,104300,18407170500,219500,219000,219500,219000,59
|
|
20240215,104200,18394230000,219000,219500,219500,219000,78
|
|
20240215,104100,18377118000,219500,219500,219500,219000,122
|
|
20240215,104000,18350342000,219500,219500,219500,219000,157
|
|
20240215,103900,18315894000,219500,219500,220000,219000,323
|
|
20240215,103800,18244991500,219500,220000,220000,219500,122
|
|
20240215,103700,18218183500,219500,219500,220000,219500,173
|
|
20240215,103600,18180152500,219500,220000,220000,219500,170
|
|
20240215,103500,18142816000,220000,219500,220000,219500,93
|
|
20240215,103400,18122369000,220000,220000,220000,219500,41
|
|
20240215,103300,18113354500,220000,219000,220000,219000,833
|
|
20240215,103200,17930503000,219500,219000,219500,219000,191
|
|
20240215,103100,17888613500,219500,219000,219500,219000,181
|
|
20240215,103000,17848905500,219500,219500,219500,219000,127
|
|
20240215,102900,17821090000,219000,219500,219500,219000,129
|
|
20240215,102800,17792794000,219500,219500,219500,219000,146
|
|
20240215,102700,17760802000,219500,219000,219500,219000,37
|
|
20240215,102600,17752693500,219000,219000,219500,219000,221
|
|
20240215,102500,17704248000,219000,219000,219500,219000,127
|
|
20240215,102400,17676422000,219500,219000,219500,219000,133
|
|
20240215,102300,17647285500,219000,219000,219000,219000,38
|
|
20240215,102200,17638963500,219500,219000,219500,219000,171
|
|
20240215,102100,17601491500,219000,219000,219500,219000,134
|
|
20240215,102000,17572141500,219000,219000,219500,219000,143
|
|
20240215,101900,17540821500,219000,219000,219500,218500,180
|
|
20240215,101800,17501371500,219000,219000,219000,218500,1061
|
|
20240215,101700,17269024500,219500,219500,219500,219000,183
|
|
20240215,101600,17228866500,219500,219500,219500,219000,129
|
|
20240215,101500,17200557000,219500,219500,219500,219000,450
|
|
20240215,101400,17101789000,219500,219500,220000,219000,18
|
|
20240215,101300,17097839000,219500,219500,220000,219000,165
|
|
20240215,101200,17061617500,219500,220000,220000,219500,100
|
|
20240215,101100,17039666500,219500,220000,220000,219500,76
|
|
20240215,101000,17022973000,220000,219500,220000,219500,204
|
|
20240215,100900,16978167500,219500,219500,219500,219000,1008
|
|
20240215,100800,16756914500,219500,220000,220000,219500,39
|
|
20240215,100700,16748340500,220000,219500,220000,219500,212
|
|
20240215,100600,16701727500,219500,219500,220000,219500,86
|
|
20240215,100500,16682847000,219500,219500,220000,219500,515
|
|
20240215,100400,16569803000,219500,219500,219500,219000,98
|
|
20240215,100300,16548298500,219500,219500,219500,219000,91
|
|
20240215,100200,16528346000,219500,219500,219500,219000,343
|
|
20240215,100100,16453163000,219500,220000,220000,219500,145
|
|
20240215,100000,16421317000,219500,220000,220000,219000,182
|
|
20240215,095900,16381356500,219500,219500,220000,219500,203
|
|
20240215,095800,16336775000,219500,220000,220000,219500,239
|
|
20240215,095700,16284282500,220000,219500,220000,219500,222
|
|
20240215,095600,16235525000,219500,220000,220000,219500,37
|
|
20240215,095500,16227397000,220000,219500,220000,219500,80
|
|
20240215,095400,16209823000,220000,219500,220000,219500,467
|
|
20240215,095300,16107095000,219500,219500,220000,219500,82
|
|
20240215,095200,16089082500,219500,219500,219500,219500,401
|
|
20240215,095100,16001063000,219500,219000,219500,218500,234
|
|
20240215,095000,15949791500,219000,219000,219500,219000,247
|
|
20240215,094900,15895684500,218500,219500,219500,218500,272
|
|
20240215,094800,15836106000,219000,218500,219500,218500,1962
|
|
20240215,094700,15406408000,219000,218500,219000,218500,577
|
|
20240215,094600,15280197000,219000,218500,219000,218500,549
|
|
20240215,094500,15160223500,219000,219000,219000,218500,86
|
|
20240215,094400,15141392000,219000,219000,219000,218500,60
|
|
20240215,094300,15128265000,219000,219500,219500,219000,267
|
|
20240215,094200,15069767500,219500,219000,219500,219000,108
|
|
20240215,094100,15046082000,219000,219000,219500,219000,227
|
|
20240215,094000,14996366000,219000,219000,219500,219000,412
|
|
20240215,093900,14906098000,219000,218500,219500,218500,259
|
|
20240215,093800,14849369000,219000,219000,219500,219000,2817
|
|
20240215,093700,14232435000,219500,219500,219500,219000,193
|
|
20240215,093600,14190139000,219500,220000,220500,219500,1421
|
|
20240215,093500,13877934000,220000,219500,220000,219500,491
|
|
20240215,093400,13770095500,219500,219500,220000,219000,668
|
|
20240215,093300,13623453000,219500,219500,219500,219000,347
|
|
20240215,093200,13547387500,219000,219500,220000,219000,1997
|
|
20240215,093100,13109065500,219500,220500,220500,219500,1249
|
|
20240215,093000,12834312000,220500,220500,221000,220000,401
|
|
20240215,092900,12745956500,220500,220000,221000,220000,503
|
|
20240215,092800,12634887500,220500,220500,221000,220000,1168
|
|
20240215,092700,12377695500,220500,221000,221500,220000,1477
|
|
20240215,092600,12051679500,221500,222000,222500,221000,1236
|
|
20240215,092500,11777506000,222500,223000,223000,221000,3639
|
|
20240215,092400,10968058000,223000,221500,223000,221000,5068
|
|
20240215,092300,9842182000,221500,221500,222000,221500,904
|
|
20240215,092200,9641661500,221500,220500,221500,220000,5351
|
|
20240215,092100,8461536000,220000,220000,220500,219500,2231
|
|
20240215,092000,7971421000,220000,220000,220000,219500,462
|
|
20240215,091900,7869828500,220000,220500,220500,219500,1223
|
|
20240215,091800,7600750500,220000,220000,220500,220000,647
|
|
20240215,091700,7458331000,220500,220000,221000,219500,975
|
|
20240215,091600,7243730000,220000,221000,221500,220000,1757
|
|
20240215,091500,6855611000,221000,221000,222000,220500,6047
|
|
20240215,091400,5516872500,221000,219500,221000,219500,1659
|
|
20240215,091300,5151355500,219500,219000,220000,219000,2238
|
|
20240215,091200,4660133000,219000,218000,219500,217500,1823
|
|
20240215,091100,4262118500,218000,216500,218000,216500,615
|
|
20240215,091000,4128436000,217000,217500,218000,217000,647
|
|
20240215,090900,3987971500,217500,218000,218000,217500,547
|
|
20240215,090800,3868945000,218000,217500,218500,217000,1132
|
|
20240215,090700,3622306500,217000,217500,218000,217000,625
|
|
20240215,090600,3486379000,217500,215500,218000,215000,2300
|
|
20240215,090500,2989788500,215500,216000,216500,215500,1036
|
|
20240215,090400,2765907500,216500,216000,217500,216000,1396
|
|
20240215,090300,2463804500,216500,217000,218000,216000,2111
|
|
20240215,090200,2006600500,217500,217000,218500,216500,1239
|
|
20240215,090100,1737283500,217000,218000,218000,216000,2792
|
|
20240215,090000,1132203500,218000,220500,221000,217500,4903
|