736 lines
42 KiB
CSV
736 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,211300,56907704500,208500,208500,208500,208500,20089
|
|
20240216,211200,56907704500,208500,208500,208500,208500,0
|
|
20240216,211100,56907704500,208500,208500,208500,208500,0
|
|
20240216,211000,56907704500,208500,208500,208500,208500,0
|
|
20240216,210900,56907704500,208500,208500,208500,208500,0
|
|
20240216,210800,56907704500,208500,208500,208500,208500,0
|
|
20240216,210700,56907704500,208500,208500,208500,208500,0
|
|
20240216,210600,56907704500,208500,208500,208500,208500,0
|
|
20240216,210500,56907704500,208500,208500,208500,208500,0
|
|
20240216,210400,56907704500,208500,208500,208500,208500,0
|
|
20240216,210300,56907704500,208500,208500,208500,208500,0
|
|
20240216,210200,56907704500,208500,208500,208500,208500,0
|
|
20240216,210100,56907704500,208500,208500,208500,208500,0
|
|
20240216,210000,56907704500,208500,208500,208500,208500,0
|
|
20240216,205900,56907704500,208500,208500,208500,208500,0
|
|
20240216,205800,56907704500,208500,208500,208500,208500,0
|
|
20240216,205700,56907704500,208500,208500,208500,208500,0
|
|
20240216,205600,56907704500,208500,208500,208500,208500,0
|
|
20240216,205500,56907704500,208500,208500,208500,208500,0
|
|
20240216,205400,56907704500,208500,208500,208500,208500,0
|
|
20240216,205300,56907704500,208500,208500,208500,208500,0
|
|
20240216,205200,56907704500,208500,208500,208500,208500,0
|
|
20240216,205100,56907704500,208500,208500,208500,208500,0
|
|
20240216,205000,56907704500,208500,208500,208500,208500,0
|
|
20240216,204900,56907704500,208500,208500,208500,208500,0
|
|
20240216,204800,56907704500,208500,208500,208500,208500,0
|
|
20240216,204700,56907704500,208500,208500,208500,208500,0
|
|
20240216,204600,56907704500,208500,208500,208500,208500,0
|
|
20240216,204500,56907704500,208500,208500,208500,208500,0
|
|
20240216,204400,56907704500,208500,208500,208500,208500,0
|
|
20240216,204300,56907704500,208500,208500,208500,208500,20089
|
|
20240216,204200,56907704500,208500,208500,208500,208500,0
|
|
20240216,204100,56907704500,208500,208500,208500,208500,0
|
|
20240216,204000,56907704500,208500,208500,208500,208500,0
|
|
20240216,203900,56907704500,208500,208500,208500,208500,0
|
|
20240216,203800,56907704500,208500,208500,208500,208500,0
|
|
20240216,203700,56907704500,208500,208500,208500,208500,0
|
|
20240216,203600,56907704500,208500,208500,208500,208500,0
|
|
20240216,203500,56907704500,208500,208500,208500,208500,0
|
|
20240216,203400,56907704500,208500,208500,208500,208500,0
|
|
20240216,203300,56907704500,208500,208500,208500,208500,0
|
|
20240216,203200,56907704500,208500,208500,208500,208500,0
|
|
20240216,203100,56907704500,208500,208500,208500,208500,0
|
|
20240216,203000,56907704500,208500,208500,208500,208500,0
|
|
20240216,202900,56907704500,208500,208500,208500,208500,0
|
|
20240216,202800,56907704500,208500,208500,208500,208500,0
|
|
20240216,202700,56907704500,208500,208500,208500,208500,0
|
|
20240216,202600,56907704500,208500,208500,208500,208500,0
|
|
20240216,202500,56907704500,208500,208500,208500,208500,0
|
|
20240216,202400,56907704500,208500,208500,208500,208500,0
|
|
20240216,202300,56907704500,208500,208500,208500,208500,0
|
|
20240216,202200,56907704500,208500,208500,208500,208500,0
|
|
20240216,202100,56907704500,208500,208500,208500,208500,0
|
|
20240216,202000,56907704500,208500,208500,208500,208500,0
|
|
20240216,201900,56907704500,208500,208500,208500,208500,0
|
|
20240216,201800,56907704500,208500,208500,208500,208500,0
|
|
20240216,201700,56907704500,208500,208500,208500,208500,0
|
|
20240216,201600,56907704500,208500,208500,208500,208500,0
|
|
20240216,201500,56907704500,208500,208500,208500,208500,0
|
|
20240216,201400,56907704500,208500,208500,208500,208500,0
|
|
20240216,201300,56907704500,208500,208500,208500,208500,20089
|
|
20240216,201200,56907704500,208500,208500,208500,208500,0
|
|
20240216,201100,56907704500,208500,208500,208500,208500,0
|
|
20240216,201000,56907704500,208500,208500,208500,208500,0
|
|
20240216,200900,56907704500,208500,208500,208500,208500,0
|
|
20240216,200800,56907704500,208500,208500,208500,208500,0
|
|
20240216,200700,56907704500,208500,208500,208500,208500,0
|
|
20240216,200600,56907704500,208500,208500,208500,208500,0
|
|
20240216,200500,56907704500,208500,208500,208500,208500,0
|
|
20240216,200400,56907704500,208500,208500,208500,208500,0
|
|
20240216,200300,56907704500,208500,208500,208500,208500,0
|
|
20240216,200200,56907704500,208500,208500,208500,208500,0
|
|
20240216,200100,56907704500,208500,208500,208500,208500,0
|
|
20240216,200000,56907704500,208500,208500,208500,208500,0
|
|
20240216,195900,56907704500,208500,208500,208500,208500,0
|
|
20240216,195800,56907704500,208500,208500,208500,208500,0
|
|
20240216,195700,56907704500,208500,208500,208500,208500,0
|
|
20240216,195600,56907704500,208500,208500,208500,208500,0
|
|
20240216,195500,56907704500,208500,208500,208500,208500,0
|
|
20240216,195400,56907704500,208500,208500,208500,208500,0
|
|
20240216,195300,56907704500,208500,208500,208500,208500,0
|
|
20240216,195200,56907704500,208500,208500,208500,208500,0
|
|
20240216,195100,56907704500,208500,208500,208500,208500,0
|
|
20240216,195000,56907704500,208500,208500,208500,208500,0
|
|
20240216,194900,56907704500,208500,208500,208500,208500,0
|
|
20240216,194800,56907704500,208500,208500,208500,208500,0
|
|
20240216,194700,56907704500,208500,208500,208500,208500,0
|
|
20240216,194600,56907704500,208500,208500,208500,208500,0
|
|
20240216,194500,56907704500,208500,208500,208500,208500,0
|
|
20240216,194400,56907704500,208500,208500,208500,208500,0
|
|
20240216,194300,56907704500,208500,208500,208500,208500,20089
|
|
20240216,194200,56907704500,208500,208500,208500,208500,0
|
|
20240216,194100,56907704500,208500,208500,208500,208500,0
|
|
20240216,194000,56907704500,208500,208500,208500,208500,0
|
|
20240216,193900,56907704500,208500,208500,208500,208500,0
|
|
20240216,193800,56907704500,208500,208500,208500,208500,0
|
|
20240216,193700,56907704500,208500,208500,208500,208500,0
|
|
20240216,193600,56907704500,208500,208500,208500,208500,0
|
|
20240216,193500,56907704500,208500,208500,208500,208500,0
|
|
20240216,193400,56907704500,208500,208500,208500,208500,0
|
|
20240216,193300,56907704500,208500,208500,208500,208500,0
|
|
20240216,193200,56907704500,208500,208500,208500,208500,0
|
|
20240216,193100,56907704500,208500,208500,208500,208500,0
|
|
20240216,193000,56907704500,208500,208500,208500,208500,0
|
|
20240216,192900,56907704500,208500,208500,208500,208500,0
|
|
20240216,192800,56907704500,208500,208500,208500,208500,0
|
|
20240216,192700,56907704500,208500,208500,208500,208500,0
|
|
20240216,192600,56907704500,208500,208500,208500,208500,0
|
|
20240216,192500,56907704500,208500,208500,208500,208500,0
|
|
20240216,192400,56907704500,208500,208500,208500,208500,0
|
|
20240216,192300,56907704500,208500,208500,208500,208500,0
|
|
20240216,192200,56907704500,208500,208500,208500,208500,0
|
|
20240216,192100,56907704500,208500,208500,208500,208500,0
|
|
20240216,192000,56907704500,208500,208500,208500,208500,0
|
|
20240216,191900,56907704500,208500,208500,208500,208500,0
|
|
20240216,191800,56907704500,208500,208500,208500,208500,0
|
|
20240216,191700,56907704500,208500,208500,208500,208500,0
|
|
20240216,191600,56907704500,208500,208500,208500,208500,0
|
|
20240216,191500,56907704500,208500,208500,208500,208500,0
|
|
20240216,191400,56907704500,208500,208500,208500,208500,0
|
|
20240216,191300,56907704500,208500,208500,208500,208500,20089
|
|
20240216,191200,56907704500,208500,208500,208500,208500,0
|
|
20240216,191100,56907704500,208500,208500,208500,208500,0
|
|
20240216,191000,56907704500,208500,208500,208500,208500,0
|
|
20240216,190900,56907704500,208500,208500,208500,208500,0
|
|
20240216,190800,56907704500,208500,208500,208500,208500,0
|
|
20240216,190700,56907704500,208500,208500,208500,208500,0
|
|
20240216,190600,56907704500,208500,208500,208500,208500,0
|
|
20240216,190500,56907704500,208500,208500,208500,208500,0
|
|
20240216,190400,56907704500,208500,208500,208500,208500,0
|
|
20240216,190300,56907704500,208500,208500,208500,208500,0
|
|
20240216,190200,56907704500,208500,208500,208500,208500,0
|
|
20240216,190100,56907704500,208500,208500,208500,208500,0
|
|
20240216,190000,56907704500,208500,208500,208500,208500,0
|
|
20240216,185900,56907704500,208500,208500,208500,208500,0
|
|
20240216,185800,56907704500,208500,208500,208500,208500,0
|
|
20240216,185700,56907704500,208500,208500,208500,208500,0
|
|
20240216,185600,56907704500,208500,208500,208500,208500,0
|
|
20240216,185500,56907704500,208500,208500,208500,208500,0
|
|
20240216,185400,56907704500,208500,208500,208500,208500,0
|
|
20240216,185300,56907704500,208500,208500,208500,208500,0
|
|
20240216,185200,56907704500,208500,208500,208500,208500,0
|
|
20240216,185100,56907704500,208500,208500,208500,208500,0
|
|
20240216,185000,56907704500,208500,208500,208500,208500,0
|
|
20240216,184900,56907704500,208500,208500,208500,208500,0
|
|
20240216,184800,56907704500,208500,208500,208500,208500,0
|
|
20240216,184700,56907704500,208500,208500,208500,208500,0
|
|
20240216,184600,56907704500,208500,208500,208500,208500,0
|
|
20240216,184500,56907704500,208500,208500,208500,208500,0
|
|
20240216,184400,56907704500,208500,208500,208500,208500,0
|
|
20240216,184300,56907704500,208500,208500,208500,208500,20089
|
|
20240216,184200,56907704500,208500,208500,208500,208500,0
|
|
20240216,184100,56907704500,208500,208500,208500,208500,0
|
|
20240216,184000,56907704500,208500,208500,208500,208500,0
|
|
20240216,183900,56907704500,208500,208500,208500,208500,0
|
|
20240216,183800,56907704500,208500,208500,208500,208500,0
|
|
20240216,183700,56907704500,208500,208500,208500,208500,0
|
|
20240216,183600,56907704500,208500,208500,208500,208500,0
|
|
20240216,183500,56907704500,208500,208500,208500,208500,0
|
|
20240216,183400,56907704500,208500,208500,208500,208500,0
|
|
20240216,183300,56907704500,208500,208500,208500,208500,0
|
|
20240216,183200,56907704500,208500,208500,208500,208500,0
|
|
20240216,183100,56907704500,208500,208500,208500,208500,0
|
|
20240216,183000,56907704500,208500,208500,208500,208500,0
|
|
20240216,182900,56907704500,208500,208500,208500,208500,0
|
|
20240216,182800,56907704500,208500,208500,208500,208500,0
|
|
20240216,182700,56907704500,208500,208500,208500,208500,0
|
|
20240216,182600,56907704500,208500,208500,208500,208500,0
|
|
20240216,182500,56907704500,208500,208500,208500,208500,0
|
|
20240216,182400,56907704500,208500,208500,208500,208500,0
|
|
20240216,182300,56907704500,208500,208500,208500,208500,0
|
|
20240216,182200,56907704500,208500,208500,208500,208500,0
|
|
20240216,182100,56907704500,208500,208500,208500,208500,0
|
|
20240216,182000,56907704500,208500,208500,208500,208500,0
|
|
20240216,181900,56907704500,208500,208500,208500,208500,0
|
|
20240216,181800,56907704500,208500,208500,208500,208500,0
|
|
20240216,181700,56907704500,208500,208500,208500,208500,0
|
|
20240216,181600,56907704500,208500,208500,208500,208500,0
|
|
20240216,181500,56907704500,208500,208500,208500,208500,0
|
|
20240216,181400,56907704500,208500,208500,208500,208500,0
|
|
20240216,181300,56907704500,208500,208500,208500,208500,20089
|
|
20240216,181200,56907704500,208500,208500,208500,208500,0
|
|
20240216,181100,56907704500,208500,208500,208500,208500,0
|
|
20240216,181000,56907704500,208500,208500,208500,208500,0
|
|
20240216,180900,56907704500,208500,208500,208500,208500,0
|
|
20240216,180800,56907704500,208500,208500,208500,208500,0
|
|
20240216,180700,56907704500,208500,208500,208500,208500,0
|
|
20240216,180600,56907704500,208500,208500,208500,208500,0
|
|
20240216,180500,56907704500,208500,208500,208500,208500,0
|
|
20240216,180400,56907704500,208500,208500,208500,208500,0
|
|
20240216,180300,56907704500,208500,208500,208500,208500,0
|
|
20240216,180200,56907704500,208500,208500,208500,208500,0
|
|
20240216,180100,56907704500,208500,208500,208500,208500,0
|
|
20240216,180000,56907704500,208500,208500,208500,208500,0
|
|
20240216,175900,56907704500,208500,208500,208500,208500,0
|
|
20240216,175800,56907704500,208500,208500,208500,208500,0
|
|
20240216,175700,56907704500,208500,208500,208500,208500,0
|
|
20240216,175600,56907704500,208500,208500,208500,208500,0
|
|
20240216,175500,56907704500,208500,208500,208500,208500,0
|
|
20240216,175400,56907704500,208500,208500,208500,208500,0
|
|
20240216,175300,56907704500,208500,208500,208500,208500,0
|
|
20240216,175200,56907704500,208500,208500,208500,208500,0
|
|
20240216,175100,56907704500,208500,208500,208500,208500,0
|
|
20240216,175000,56907704500,208500,208500,208500,208500,0
|
|
20240216,174900,56907704500,208500,208500,208500,208500,0
|
|
20240216,174800,56907704500,208500,208500,208500,208500,0
|
|
20240216,174700,56907704500,208500,208500,208500,208500,0
|
|
20240216,174600,56907704500,208500,208500,208500,208500,0
|
|
20240216,174500,56907704500,208500,208500,208500,208500,0
|
|
20240216,174400,56907704500,208500,208500,208500,208500,0
|
|
20240216,174300,56907704500,208500,208500,208500,208500,20089
|
|
20240216,174200,56907704500,208500,208500,208500,208500,0
|
|
20240216,174100,56907704500,208500,208500,208500,208500,0
|
|
20240216,174000,56907704500,208500,208500,208500,208500,0
|
|
20240216,173900,56907704500,208500,208500,208500,208500,0
|
|
20240216,173800,56907704500,208500,208500,208500,208500,0
|
|
20240216,173700,56907704500,208500,208500,208500,208500,0
|
|
20240216,173600,56907704500,208500,208500,208500,208500,0
|
|
20240216,173500,56907704500,208500,208500,208500,208500,0
|
|
20240216,173400,56907704500,208500,208500,208500,208500,0
|
|
20240216,173300,56907704500,208500,208500,208500,208500,0
|
|
20240216,173200,56907704500,208500,208500,208500,208500,0
|
|
20240216,173100,56907704500,208500,208500,208500,208500,0
|
|
20240216,173000,56907704500,208500,208500,208500,208500,0
|
|
20240216,172900,56907704500,208500,208500,208500,208500,0
|
|
20240216,172800,56907704500,208500,208500,208500,208500,0
|
|
20240216,172700,56907704500,208500,208500,208500,208500,0
|
|
20240216,172600,56907704500,208500,208500,208500,208500,0
|
|
20240216,172500,56907704500,208500,208500,208500,208500,0
|
|
20240216,172400,56907704500,208500,208500,208500,208500,0
|
|
20240216,172300,56907704500,208500,208500,208500,208500,0
|
|
20240216,172200,56907704500,208500,208500,208500,208500,0
|
|
20240216,172100,56907704500,208500,208500,208500,208500,0
|
|
20240216,172000,56907704500,208500,208500,208500,208500,0
|
|
20240216,171900,56907704500,208500,208500,208500,208500,0
|
|
20240216,171800,56907704500,208500,208500,208500,208500,0
|
|
20240216,171700,56907704500,208500,208500,208500,208500,0
|
|
20240216,171600,56907704500,208500,208500,208500,208500,0
|
|
20240216,171500,56907704500,208500,208500,208500,208500,0
|
|
20240216,171400,56907704500,208500,208500,208500,208500,0
|
|
20240216,171300,56907704500,208500,208500,208500,208500,20089
|
|
20240216,171200,56907704500,208500,208500,208500,208500,0
|
|
20240216,171100,56907704500,208500,208500,208500,208500,0
|
|
20240216,171000,56907704500,208500,208500,208500,208500,0
|
|
20240216,170900,56907704500,208500,208500,208500,208500,0
|
|
20240216,170800,56907704500,208500,208500,208500,208500,0
|
|
20240216,170700,56907704500,208500,208500,208500,208500,0
|
|
20240216,170600,56907704500,208500,208500,208500,208500,0
|
|
20240216,170500,56907704500,208500,208500,208500,208500,0
|
|
20240216,170400,56907704500,208500,208500,208500,208500,0
|
|
20240216,170300,56907704500,208500,208500,208500,208500,0
|
|
20240216,170200,56907704500,208500,208500,208500,208500,0
|
|
20240216,170100,56907704500,208500,208500,208500,208500,0
|
|
20240216,170000,56907704500,208500,208500,208500,208500,0
|
|
20240216,165900,56907704500,208500,208500,208500,208500,0
|
|
20240216,165800,56907704500,208500,208500,208500,208500,0
|
|
20240216,165700,56907704500,208500,208500,208500,208500,0
|
|
20240216,165600,56907704500,208500,208500,208500,208500,0
|
|
20240216,165500,56907704500,208500,208500,208500,208500,0
|
|
20240216,165400,56907704500,208500,208500,208500,208500,0
|
|
20240216,165300,56907704500,208500,208500,208500,208500,0
|
|
20240216,165200,56907704500,208500,208500,208500,208500,0
|
|
20240216,165100,56907704500,208500,208500,208500,208500,0
|
|
20240216,165000,56907704500,208500,208500,208500,208500,0
|
|
20240216,164900,56907704500,208500,208500,208500,208500,0
|
|
20240216,164800,56907704500,208500,208500,208500,208500,0
|
|
20240216,164700,56907704500,208500,208500,208500,208500,0
|
|
20240216,164600,56907704500,208500,208500,208500,208500,0
|
|
20240216,164500,56907704500,208500,208500,208500,208500,0
|
|
20240216,164400,56907704500,208500,208500,208500,208500,0
|
|
20240216,164300,56907704500,208500,208500,208500,208500,20089
|
|
20240216,164200,56907704500,208500,208500,208500,208500,0
|
|
20240216,164100,56907704500,208500,208500,208500,208500,0
|
|
20240216,164000,56907704500,208500,208500,208500,208500,0
|
|
20240216,163900,56907704500,208500,208500,208500,208500,0
|
|
20240216,163800,56907704500,208500,208500,208500,208500,0
|
|
20240216,163700,56907704500,208500,208500,208500,208500,0
|
|
20240216,163600,56907704500,208500,208500,208500,208500,0
|
|
20240216,163500,56907704500,208500,208500,208500,208500,0
|
|
20240216,163400,56907704500,208500,208500,208500,208500,0
|
|
20240216,163300,56907704500,208500,208500,208500,208500,0
|
|
20240216,163200,56907704500,208500,208500,208500,208500,0
|
|
20240216,163100,56907704500,208500,208500,208500,208500,0
|
|
20240216,163000,56907704500,208500,208500,208500,208500,0
|
|
20240216,162900,56907704500,208500,208500,208500,208500,0
|
|
20240216,162800,56907704500,208500,208500,208500,208500,0
|
|
20240216,162700,56907704500,208500,208500,208500,208500,0
|
|
20240216,162600,56907704500,208500,208500,208500,208500,0
|
|
20240216,162500,56907704500,208500,208500,208500,208500,0
|
|
20240216,162400,56907704500,208500,208500,208500,208500,0
|
|
20240216,162300,56907704500,208500,208500,208500,208500,0
|
|
20240216,162200,56907704500,208500,208500,208500,208500,0
|
|
20240216,162100,56907704500,208500,208500,208500,208500,0
|
|
20240216,162000,56907704500,208500,208500,208500,208500,0
|
|
20240216,161900,56907704500,208500,208500,208500,208500,0
|
|
20240216,161800,56907704500,208500,208500,208500,208500,0
|
|
20240216,161700,56907704500,208500,208500,208500,208500,0
|
|
20240216,161600,56907704500,208500,208500,208500,208500,0
|
|
20240216,161500,56907704500,208500,208500,208500,208500,0
|
|
20240216,161400,56907704500,208500,208500,208500,208500,0
|
|
20240216,161300,56907704500,208500,208500,208500,208500,20089
|
|
20240216,161200,56907704500,208500,208500,208500,208500,0
|
|
20240216,161100,56907704500,208500,208500,208500,208500,0
|
|
20240216,161000,56907704500,208500,208500,208500,208500,0
|
|
20240216,160900,56907704500,208500,208500,208500,208500,0
|
|
20240216,160800,56907704500,208500,208500,208500,208500,0
|
|
20240216,160700,56907704500,208500,208500,208500,208500,0
|
|
20240216,160600,56907704500,208500,208500,208500,208500,0
|
|
20240216,160500,56907704500,208500,208500,208500,208500,0
|
|
20240216,160400,56907704500,208500,208500,208500,208500,0
|
|
20240216,160300,56907704500,208500,208500,208500,208500,0
|
|
20240216,160200,56907704500,208500,208500,208500,208500,0
|
|
20240216,160100,56907704500,208500,208500,208500,208500,0
|
|
20240216,160000,56907704500,208500,208500,208500,208500,0
|
|
20240216,155900,56907704500,208500,208500,208500,208500,0
|
|
20240216,155800,56907704500,208500,208500,208500,208500,0
|
|
20240216,155700,56907704500,208500,208500,208500,208500,0
|
|
20240216,155600,56907704500,208500,208500,208500,208500,0
|
|
20240216,155500,56907704500,208500,208500,208500,208500,0
|
|
20240216,155400,56907704500,208500,208500,208500,208500,0
|
|
20240216,155300,56907704500,208500,208500,208500,208500,0
|
|
20240216,155200,56907704500,208500,208500,208500,208500,0
|
|
20240216,155100,56907704500,208500,208500,208500,208500,0
|
|
20240216,155000,56907704500,208500,208500,208500,208500,0
|
|
20240216,154900,56907704500,208500,208500,208500,208500,0
|
|
20240216,154800,56907704500,208500,208500,208500,208500,0
|
|
20240216,154700,56907704500,208500,208500,208500,208500,0
|
|
20240216,154600,56907704500,208500,208500,208500,208500,0
|
|
20240216,154500,56907704500,208500,208500,208500,208500,0
|
|
20240216,154400,56907704500,208500,208500,208500,208500,0
|
|
20240216,154300,56907704500,208500,208500,208500,208500,20089
|
|
20240216,154200,56907704500,208500,208500,208500,208500,0
|
|
20240216,154100,56907704500,208500,208500,208500,208500,0
|
|
20240216,154000,56907704500,208500,208500,208500,208500,0
|
|
20240216,153900,56907704500,208500,208500,208500,208500,0
|
|
20240216,153800,56907704500,208500,208500,208500,208500,0
|
|
20240216,153700,56907704500,208500,208500,208500,208500,0
|
|
20240216,153600,56907704500,208500,208500,208500,208500,0
|
|
20240216,153500,56907704500,208500,208500,208500,208500,0
|
|
20240216,153400,56907704500,208500,208500,208500,208500,0
|
|
20240216,153300,56907704500,208500,208500,208500,208500,0
|
|
20240216,153200,56907704500,208500,208500,208500,208500,0
|
|
20240216,153100,56907704500,208500,208500,208500,208500,0
|
|
20240216,153000,56907704500,208500,208500,208500,208500,20089
|
|
20240216,152900,52719148000,209000,209000,209000,209000,0
|
|
20240216,152800,52719148000,209000,209000,209000,209000,0
|
|
20240216,152700,52719148000,209000,209000,209000,209000,0
|
|
20240216,152600,52719148000,209000,209000,209000,209000,0
|
|
20240216,152500,52719148000,209000,209000,209000,209000,0
|
|
20240216,152400,52719148000,209000,209000,209000,209000,0
|
|
20240216,152300,52719148000,209000,209000,209000,209000,0
|
|
20240216,152200,52719148000,209000,209000,209000,209000,0
|
|
20240216,152100,52719148000,209000,209000,209000,209000,0
|
|
20240216,152000,52719148000,209000,209000,209000,209000,0
|
|
20240216,151900,52719148000,209000,208000,209000,207500,1838
|
|
20240216,151800,52336049500,208500,207500,208500,207500,1886
|
|
20240216,151700,51943793500,208000,208000,208500,207500,3110
|
|
20240216,151600,51297490500,207500,208500,209000,207500,2609
|
|
20240216,151500,50754927000,208500,208000,210000,207500,5237
|
|
20240216,151400,49662341500,208000,208000,208500,208000,998
|
|
20240216,151300,49454658500,208000,208500,209000,208000,2053
|
|
20240216,151200,49026717000,208500,207000,209000,207000,2152
|
|
20240216,151100,48578695000,208000,206500,208000,206500,4632
|
|
20240216,151000,47620867500,206500,207000,208000,206500,6710
|
|
20240216,150900,46230650500,207000,208000,208500,207000,4385
|
|
20240216,150800,45320441000,208000,208000,208500,207000,4878
|
|
20240216,150700,44306740500,207500,207500,208500,207000,3733
|
|
20240216,150600,43531056000,207500,209000,210000,206500,16047
|
|
20240216,150500,40194733000,209500,208500,209500,208500,3343
|
|
20240216,150400,39496968500,209000,209500,210500,208500,6012
|
|
20240216,150300,38239104500,209500,210500,210500,209500,7839
|
|
20240216,150200,36593598000,210500,211000,211500,210500,3214
|
|
20240216,150100,35916118000,211000,211500,212000,211000,1666
|
|
20240216,150000,35564164000,212000,211500,212000,211500,855
|
|
20240216,145900,35383257500,211500,211500,212000,211500,305
|
|
20240216,145800,35318664500,211500,211500,212000,211500,437
|
|
20240216,145700,35226178000,211500,211000,212000,211000,2189
|
|
20240216,145600,34764003500,211500,212000,212000,211500,2104
|
|
20240216,145500,34318941000,212000,211500,212000,211500,502
|
|
20240216,145400,34212588000,212000,212000,212500,211500,2327
|
|
20240216,145300,33719246500,212000,211000,212000,211000,815
|
|
20240216,145200,33546806500,212000,212500,213000,211000,3423
|
|
20240216,145100,32822780500,212500,211500,212500,211500,6869
|
|
20240216,145000,31367660000,211500,212000,212500,211500,524
|
|
20240216,144900,31256648500,212000,211500,212500,211500,447
|
|
20240216,144800,31161901000,212000,212000,212500,211500,891
|
|
20240216,144700,30973026000,212000,212000,212000,211000,2827
|
|
20240216,144600,30374411500,212000,212500,213000,212000,2646
|
|
20240216,144500,29812486000,212500,213000,213500,212500,1549
|
|
20240216,144400,29482661500,213000,213500,213500,213000,555
|
|
20240216,144300,29364384500,213500,213500,214000,213000,258
|
|
20240216,144200,29309358000,214000,213000,214000,213000,172
|
|
20240216,144100,29272635000,213500,213000,213500,213000,225
|
|
20240216,144000,29224649000,213000,213000,213500,212500,966
|
|
20240216,143900,29018883000,212500,212500,213500,212500,972
|
|
20240216,143800,28812085000,212500,212500,213500,212500,627
|
|
20240216,143700,28678601000,213000,212500,213000,212500,377
|
|
20240216,143600,28598402000,213000,213500,213500,212500,728
|
|
20240216,143500,28443373000,213500,212500,213500,212500,673
|
|
20240216,143400,28300017500,212500,212500,213000,212500,209
|
|
20240216,143300,28255581000,213000,212500,213000,212500,808
|
|
20240216,143200,28083857500,213000,212500,213000,212500,520
|
|
20240216,143100,27973312000,212500,212500,213000,212500,3088
|
|
20240216,143000,27316942000,212500,213500,213500,212500,3247
|
|
20240216,142900,26626469500,213000,213000,214000,213000,1602
|
|
20240216,142800,26285102500,213500,213000,213500,213000,930
|
|
20240216,142700,26086657000,213000,213000,213500,212500,566
|
|
20240216,142600,25966133500,212500,213500,214000,212500,6672
|
|
20240216,142500,24544576000,213500,213500,214500,213500,1694
|
|
20240216,142400,24182542000,213500,215000,215000,213500,3132
|
|
20240216,142300,23511796500,214500,214500,215000,214500,806
|
|
20240216,142200,23338792000,214500,214500,215500,214500,435
|
|
20240216,142100,23245402000,215500,215000,215500,214500,434
|
|
20240216,142000,23152094500,215000,215500,215500,215000,318
|
|
20240216,141900,23083696000,215500,215000,215500,215000,147
|
|
20240216,141800,23052077000,215500,215500,215500,215000,148
|
|
20240216,141700,23020212000,215500,215500,216000,215000,1883
|
|
20240216,141600,22614549000,215500,216500,216500,215500,1323
|
|
20240216,141500,22328792000,216000,216000,216500,216000,124
|
|
20240216,141400,22301983500,216000,216000,216500,216000,181
|
|
20240216,141300,22262852000,216000,216000,216500,216000,135
|
|
20240216,141200,22233663000,216000,216500,216500,216000,105
|
|
20240216,141100,22210945500,216000,216500,216500,216000,979
|
|
20240216,141000,21999027000,217000,216500,217000,216000,670
|
|
20240216,140900,21853963000,216000,216000,216500,216000,140
|
|
20240216,140800,21823700000,216500,216500,216500,216000,104
|
|
20240216,140700,21801219500,216000,216000,216500,216000,180
|
|
20240216,140600,21762259000,216000,216500,216500,216000,134
|
|
20240216,140500,21733289500,216000,216000,216500,216000,124
|
|
20240216,140400,21706458000,216500,216500,216500,216000,86
|
|
20240216,140300,21687849000,216500,216000,216500,216000,77
|
|
20240216,140200,21671195500,216000,216000,216500,216000,77
|
|
20240216,140100,21654539000,216000,216500,216500,216000,97
|
|
20240216,140000,21633560500,216500,216500,216500,216000,202
|
|
20240216,135900,21589891500,216500,216500,216500,216000,97
|
|
20240216,135800,21568913500,216000,216500,216500,216000,44
|
|
20240216,135700,21559400000,216500,216500,216500,216000,58
|
|
20240216,135600,21546846500,216000,216500,216500,216000,302
|
|
20240216,135500,21481506000,216500,215500,216500,215500,80
|
|
20240216,135400,21464214000,216000,216500,216500,215500,266
|
|
20240216,135300,21406746500,216000,216500,216500,216000,61
|
|
20240216,135200,21393549000,216500,216500,216500,216000,69
|
|
20240216,135100,21378627500,216500,216000,216500,216000,96
|
|
20240216,135000,21357859500,216000,216000,216500,216000,96
|
|
20240216,134900,21337114000,216000,216000,216000,215500,586
|
|
20240216,134800,21210554500,216000,216000,216000,215500,195
|
|
20240216,134700,21168465000,215500,215500,216000,215000,58
|
|
20240216,134600,21155958500,215500,215000,216000,215000,152
|
|
20240216,134500,21123222000,215000,215000,215500,215000,61
|
|
20240216,134400,21110094500,215000,215500,215500,215000,38
|
|
20240216,134300,21101913000,215500,215500,216000,215500,111
|
|
20240216,134200,21077992000,216000,216000,216000,215500,46
|
|
20240216,134100,21068062500,215500,215000,216000,215000,63
|
|
20240216,134000,21054485000,215500,216000,216000,215000,394
|
|
20240216,133900,20969581000,216000,215500,216000,215500,129
|
|
20240216,133800,20941780500,215500,215500,216000,215500,86
|
|
20240216,133700,20923224500,215500,215500,216000,215500,315
|
|
20240216,133600,20855336000,215500,215500,216000,215500,724
|
|
20240216,133500,20699310500,215000,215000,215500,215000,41
|
|
20240216,133400,20690486500,215000,215000,215000,215000,175
|
|
20240216,133300,20652861500,215000,215500,215500,215000,1102
|
|
20240216,133200,20415888500,215500,214500,215500,214500,223
|
|
20240216,133100,20367948000,214500,215000,215000,214500,362
|
|
20240216,133000,20290122000,215000,214000,215000,213500,698
|
|
20240216,132900,20140602000,214000,214000,214500,213500,776
|
|
20240216,132800,19974543000,214500,214000,214500,213500,1478
|
|
20240216,132700,19658806000,213000,213000,213500,212500,1809
|
|
20240216,132600,19273217500,213500,213500,213500,213000,669
|
|
20240216,132500,19130637000,213000,214000,214000,213000,1939
|
|
20240216,132400,18716856500,214000,215000,215000,214000,3085
|
|
20240216,132300,18055473500,215000,215500,215500,214500,2878
|
|
20240216,132200,17436617500,215500,216000,216000,215500,2569
|
|
20240216,132100,16882974000,216000,216000,216500,215500,818
|
|
20240216,132000,16706289000,216000,215500,216500,215500,1195
|
|
20240216,131900,16448119000,216000,216000,216000,215500,196
|
|
20240216,131800,16405831000,216000,216000,216000,215500,112
|
|
20240216,131700,16381665000,215500,215500,216000,215500,1096
|
|
20240216,131600,16145413000,215500,216000,216500,215500,1694
|
|
20240216,131500,15780167500,216000,216000,216500,216000,141
|
|
20240216,131400,15749710500,216000,216000,216500,216000,753
|
|
20240216,131300,15587051000,216000,216500,216500,216000,2250
|
|
20240216,131200,15101036500,216500,216500,217000,216000,3331
|
|
20240216,131100,14379832000,217000,216500,217000,216500,36
|
|
20240216,131000,14372036500,217000,217000,217000,216500,921
|
|
20240216,130900,14172181500,217000,217000,217500,217000,67
|
|
20240216,130800,14157629000,217000,217000,217500,217000,69
|
|
20240216,130700,14142655000,217000,217000,217000,217000,83
|
|
20240216,130600,14124644000,217000,217500,217500,216500,66
|
|
20240216,130500,14110317000,216500,217000,217500,216500,1037
|
|
20240216,130400,13885287500,217000,217000,217500,216500,485
|
|
20240216,130300,13780073500,217000,217000,217000,216500,117
|
|
20240216,130200,13754731000,216500,217000,217000,216500,81
|
|
20240216,130100,13737187500,216500,217000,217000,216500,45
|
|
20240216,130000,13727443000,217000,216500,217000,216500,40
|
|
20240216,125900,13718779000,217000,217500,217500,216500,696
|
|
20240216,125800,13567744500,217000,217000,217500,217000,771
|
|
20240216,125700,13400415500,217000,217500,217500,217000,42
|
|
20240216,125600,13391293500,217000,217500,217500,217000,277
|
|
20240216,125500,13331081000,217500,217000,217500,217000,710
|
|
20240216,125400,13176959500,217500,217500,218000,217500,420
|
|
20240216,125300,13085608500,217500,217500,218000,217500,46
|
|
20240216,125200,13075601500,217500,217000,218000,217000,181
|
|
20240216,125100,13036228500,217500,217000,217500,217000,154
|
|
20240216,125000,13002749000,217000,217500,217500,217000,147
|
|
20240216,124900,12970791000,217500,217500,217500,217000,45
|
|
20240216,124800,12961019500,217500,217500,217500,217000,93
|
|
20240216,124700,12940806500,217500,217000,218000,217000,1025
|
|
20240216,124600,12717619500,217000,217500,217500,217000,9
|
|
20240216,124500,12715665000,217000,217000,217500,217000,105
|
|
20240216,124400,12692847500,217000,217500,217500,217000,143
|
|
20240216,124300,12661779000,217000,217000,217500,217000,147
|
|
20240216,124200,12629835000,217000,217500,217500,217000,38
|
|
20240216,124100,12621584000,217500,218000,218000,217000,14
|
|
20240216,124000,12618541000,218000,217500,218000,217000,292
|
|
20240216,123900,12555028000,217500,218000,218000,217500,133
|
|
20240216,123800,12526099500,218000,217500,218000,217000,935
|
|
20240216,123700,12322746000,217500,218000,218000,217500,48
|
|
20240216,123600,12312300500,217500,217500,218000,217000,298
|
|
20240216,123500,12247501500,217500,217500,218000,217500,135
|
|
20240216,123400,12218138000,217500,218000,218000,217500,254
|
|
20240216,123300,12162777500,217500,217500,218000,217500,71
|
|
20240216,123200,12147321500,217500,218000,218000,217500,60
|
|
20240216,123100,12134269500,217500,217500,217500,217500,61
|
|
20240216,123000,12121002000,217500,217500,217500,217500,60
|
|
20240216,122900,12107952000,217500,217500,218000,217500,320
|
|
20240216,122800,12038351000,217500,217500,218000,217500,77
|
|
20240216,122700,12021603000,217500,217500,218000,217500,225
|
|
20240216,122600,11972664000,217500,217500,218000,217500,161
|
|
20240216,122500,11937636500,217500,217500,218000,217500,82
|
|
20240216,122400,11919800500,217500,217500,217500,217500,43
|
|
20240216,122300,11910448000,218000,217500,218000,217500,29
|
|
20240216,122200,11904129000,217500,217500,218000,217500,302
|
|
20240216,122100,11838311500,217500,218000,218000,217500,116
|
|
20240216,122000,11813037000,218000,217500,218000,217500,36
|
|
20240216,121900,11805202500,217500,218000,218000,217500,84
|
|
20240216,121800,11786923000,218000,217500,218000,217500,200
|
|
20240216,121700,11743344000,217500,217000,217500,217000,225
|
|
20240216,121600,11694512500,217000,217500,218000,217000,190
|
|
20240216,121500,11653181000,217000,217500,217500,217000,84
|
|
20240216,121400,11634944000,217500,217000,217500,217000,112
|
|
20240216,121300,11610623000,217500,217500,217500,217000,71
|
|
20240216,121200,11595195500,217500,217500,218000,217500,682
|
|
20240216,121100,11446812500,217500,218000,218000,217500,27
|
|
20240216,121000,11440932500,218000,217500,218000,217500,293
|
|
20240216,120900,11377073500,217500,217500,218000,217500,144
|
|
20240216,120800,11345700500,217500,218000,218000,217500,51
|
|
20240216,120700,11334598500,218000,218000,218500,217500,307
|
|
20240216,120600,11267672000,218000,218000,218500,218000,132
|
|
20240216,120500,11238892500,218000,218500,218500,218000,53
|
|
20240216,120400,11227334000,218000,218000,218500,218000,131
|
|
20240216,120300,11198759500,218000,218000,218500,218000,257
|
|
20240216,120200,11142621500,218500,218500,218500,218000,101
|
|
20240216,120100,11120573500,218500,218000,218500,218000,195
|
|
20240216,120000,11078013000,218500,218000,218500,218000,84
|
|
20240216,115900,11059686500,218500,219000,219000,218000,340
|
|
20240216,115800,10985326500,219500,218500,219500,218500,2645
|
|
20240216,115700,10406887000,218000,218500,218500,218000,58
|
|
20240216,115600,10394218000,218000,218500,218500,218000,42
|
|
20240216,115500,10385046500,218500,218000,218500,217500,824
|
|
20240216,115400,10205380000,218000,218000,218000,217500,29
|
|
20240216,115300,10199060000,218000,218000,218000,217500,116
|
|
20240216,115200,10173782000,217500,217500,218000,217500,49
|
|
20240216,115100,10163105000,217500,217500,218000,217500,54
|
|
20240216,115000,10151335500,217500,218000,218000,217500,64
|
|
20240216,114900,10137403000,218000,217500,218000,217500,52
|
|
20240216,114800,10126078000,217500,218000,218000,217500,155
|
|
20240216,114700,10092322000,217500,217500,218000,217500,77
|
|
20240216,114600,10075541500,218000,218000,218000,217500,62
|
|
20240216,114500,10062031000,217500,218000,218000,217500,41
|
|
20240216,114400,10053105000,218000,218000,218000,217500,53
|
|
20240216,114300,10041562500,218000,217000,218000,217000,66
|
|
20240216,114200,10027206000,217500,217000,217500,217000,91
|
|
20240216,114100,10007414000,217500,217500,217500,217000,58
|
|
20240216,114000,9994799500,217500,217500,217500,217000,31
|
|
20240216,113900,9988062500,217500,217500,217500,217000,77
|
|
20240216,113800,9971315500,217500,217500,217500,216500,81
|
|
20240216,113700,9953709000,217000,216500,217000,216500,515
|
|
20240216,113600,9841976000,217000,216500,217000,216500,54
|
|
20240216,113500,9830276000,216500,216500,217000,216000,926
|
|
20240216,113400,9629786000,216500,216000,216500,216000,8
|
|
20240216,113300,9628056000,216000,216500,216500,216000,412
|
|
20240216,113200,9539038500,216000,216500,216500,216000,617
|
|
20240216,113100,9405487000,216000,216500,216500,216000,63
|
|
20240216,113000,9391866000,216500,216500,216500,216000,70
|
|
20240216,112900,9376739000,216000,216500,216500,216000,402
|
|
20240216,112800,9289898000,216000,216500,216500,216000,135
|
|
20240216,112700,9260703500,216500,217000,217000,216000,1888
|
|
20240216,112600,8851958500,216500,217000,217500,216500,2197
|
|
20240216,112500,8375369000,217000,217000,217500,217000,123
|
|
20240216,112400,8348672500,217000,217500,217500,217000,62
|
|
20240216,112300,8335202500,217000,217500,217500,217000,6
|
|
20240216,112200,8333900000,217500,217500,217500,217000,158
|
|
20240216,112100,8299601000,217500,217500,217500,217000,63
|
|
20240216,112000,8285899000,217500,217500,217500,217000,2087
|
|
20240216,111900,7831983500,217500,218000,218000,217500,83
|
|
20240216,111800,7813924500,217500,218000,218000,217500,31
|
|
20240216,111700,7807171000,218000,218000,218000,217500,111
|
|
20240216,111600,7782974000,217500,217500,218000,217500,27
|
|
20240216,111500,7777094500,217500,217500,218000,217500,181
|
|
20240216,111400,7737652000,218000,217500,218000,217500,43
|
|
20240216,111300,7728297000,218000,218000,218000,217500,102
|
|
20240216,111200,7706098000,217500,217500,218000,217500,94
|
|
20240216,111100,7685651500,217500,217500,217500,217500,16
|
|
20240216,111000,7682171500,217500,218000,218000,217500,24
|
|
20240216,110900,7676944000,217500,217500,218000,217500,32
|
|
20240216,110800,7669981500,217500,217500,218000,217500,110
|
|
20240216,110700,7646005500,217500,217500,217500,217500,36
|
|
20240216,110600,7638175500,218000,217500,218000,217500,124
|
|
20240216,110500,7611157500,218000,218000,218000,217500,44
|
|
20240216,110400,7601583000,217500,217500,218000,217500,16
|
|
20240216,110300,7598101000,217500,217500,217500,217500,24
|
|
20240216,110200,7592881000,218000,217500,218000,217500,13
|
|
20240216,110100,7590047500,218000,218000,218000,217500,37
|
|
20240216,110000,7581997000,218000,218000,218000,217500,9
|
|
20240216,105900,7580038000,218000,217500,218000,217500,111
|
|
20240216,105800,7555881500,218000,218000,218000,217500,18
|
|
20240216,105700,7551962500,218000,217500,218000,217500,75
|
|
20240216,105600,7535637500,217500,217000,217500,217000,93
|
|
20240216,105500,7515420000,217500,217500,217500,217000,35
|
|
20240216,105400,7507811000,217500,217000,217500,217000,136
|
|
20240216,105300,7478298000,217000,217500,217500,217000,11
|
|
20240216,105200,7475909500,217500,217500,217500,217000,25
|
|
20240216,105100,7470472500,217500,217500,217500,217000,267
|
|
20240216,105000,7412455500,217500,217000,217500,217000,287
|
|
20240216,104900,7350033500,217500,217500,217500,217500,617
|
|
20240216,104800,7215836000,217500,217000,217500,217000,42
|
|
20240216,104700,7206705000,217000,217000,217500,217000,108
|
|
20240216,104600,7183251500,217000,217500,217500,217000,51
|
|
20240216,104500,7172179000,217500,217000,217500,217000,330
|
|
20240216,104400,7100412500,217000,217500,217500,217000,53
|
|
20240216,104300,7088887500,217500,217500,217500,217500,62
|
|
20240216,104200,7075402500,217500,217500,217500,217500,181
|
|
20240216,104100,7036035000,217500,217500,217500,217000,132
|
|
20240216,104000,7007335500,217500,217500,217500,217000,54
|
|
20240216,103900,6995602000,217500,217000,217500,217000,40
|
|
20240216,103800,6986918000,217000,217000,217000,217000,18
|
|
20240216,103700,6983012000,217500,217000,217500,217000,265
|
|
20240216,103600,6925377500,217500,217500,218000,217500,938
|
|
20240216,103500,6721357500,218000,218000,218000,218000,38
|
|
20240216,103400,6713073500,218000,218000,218000,217500,928
|
|
20240216,103300,6510794000,218000,218000,218000,217500,20
|
|
20240216,103200,6506436000,217500,217500,218000,217500,54
|
|
20240216,103100,6494690000,217500,217500,217500,217500,469
|
|
20240216,103000,6392682500,217500,217500,217500,217500,216
|
|
20240216,102900,6345702500,217500,217500,217500,217500,31
|
|
20240216,102800,6338960000,217000,217500,217500,217000,103
|
|
20240216,102700,6316580000,217500,217500,217500,217000,50
|
|
20240216,102600,6305721500,217500,217000,217500,217000,225
|
|
20240216,102500,6256886500,217000,217000,217500,217000,203
|
|
20240216,102400,6212752500,217500,217500,217500,217000,261
|
|
20240216,102300,6155989500,217500,217500,218000,217000,463
|
|
20240216,102200,6055279500,218000,217500,218000,217000,61
|
|
20240216,102100,6042025500,217500,217500,218000,217000,153
|
|
20240216,102000,6008755500,217500,217500,217500,217000,97
|
|
20240216,101900,5987670000,217500,217500,218000,217500,128
|
|
20240216,101800,5959827000,218000,217500,218000,217500,379
|
|
20240216,101700,5877393500,217500,218000,218000,217500,224
|
|
20240216,101600,5828612500,218000,217500,218000,217500,509
|
|
20240216,101500,5717837000,217500,217500,218000,217500,148
|
|
20240216,101400,5685611000,218000,218000,218000,217500,382
|
|
20240216,101300,5602520000,218000,218000,218000,217500,24
|
|
20240216,101200,5597288500,218000,218000,218500,217500,100
|
|
20240216,101100,5575496500,218500,218000,218500,218000,100
|
|
20240216,101000,5553691000,218000,218000,218000,218000,111
|
|
20240216,100900,5529493000,218500,217500,218500,217500,142
|
|
20240216,100800,5498536500,217500,218000,218500,217500,148
|
|
20240216,100700,5466265500,218000,218000,218500,218000,75
|
|
20240216,100600,5449914500,218000,218000,218000,218000,35
|
|
20240216,100500,5442284500,218500,218000,218500,218000,76
|
|
20240216,100400,5425710500,218500,218500,218500,218000,221
|
|
20240216,100300,5377524500,218000,218000,218500,218000,308
|
|
20240216,100200,5310369500,218500,218500,218500,218000,611
|
|
20240216,100100,5176981500,218500,218500,218500,218000,84
|
|
20240216,100000,5158664000,218000,218000,218500,218000,91
|
|
20240216,095900,5138820500,218000,218000,218000,218000,26
|
|
20240216,095800,5133152500,218500,218500,218500,218000,143
|
|
20240216,095700,5101963500,218500,218500,218500,218500,103
|
|
20240216,095600,5079458000,218500,218500,218500,218000,59
|
|
20240216,095500,5066571500,218500,218500,218500,218000,307
|
|
20240216,095400,4999527000,218500,218500,219000,218500,182
|
|
20240216,095300,4959733000,218500,219000,219000,218500,104
|
|
20240216,095200,4937001500,218500,218500,218500,218000,258
|
|
20240216,095100,4880637500,218000,218000,218500,218000,52
|
|
20240216,095000,4869281000,218500,218500,218500,218000,141
|
|
20240216,094900,4838532500,218500,218000,218500,218000,152
|
|
20240216,094800,4805380000,218000,218000,218500,218000,86
|
|
20240216,094700,4786605000,218000,218000,218500,218000,135
|
|
20240216,094600,4757135000,218500,218500,218500,218000,57
|
|
20240216,094500,4744681500,218000,218500,218500,218000,161
|
|
20240216,094400,4709545000,218000,218500,218500,218000,300
|
|
20240216,094300,4644124500,218000,218000,218500,218000,140
|
|
20240216,094200,4613596500,218500,218000,218500,218000,35
|
|
20240216,094100,4605956500,218000,218500,218500,218000,105
|
|
20240216,094000,4583018500,218000,218000,218500,217500,256
|
|
20240216,093900,4527186000,218000,217500,218000,217500,461
|
|
20240216,093800,4426909500,217500,218000,218000,217500,643
|
|
20240216,093700,4286773000,218500,218500,218500,218000,129
|
|
20240216,093600,4258627000,218500,218000,218500,218000,246
|
|
20240216,093500,4204892000,218000,218000,218500,218000,140
|
|
20240216,093400,4174367000,218000,218000,218000,218000,129
|
|
20240216,093300,4146245000,218500,218000,218500,218000,394
|
|
20240216,093200,4060338000,218500,218000,218500,218000,154
|
|
20240216,093100,4026727000,218000,218500,218500,218000,1045
|
|
20240216,093000,3798537000,219000,218500,219000,218500,190
|
|
20240216,092900,3757016000,218500,218500,219000,218500,154
|
|
20240216,092800,3723304500,219000,219000,219500,219000,1205
|
|
20240216,092700,3459404500,219000,219500,219500,219000,812
|
|
20240216,092600,3281202000,219500,219500,219500,219000,715
|
|
20240216,092500,3124336500,219500,219500,220000,219500,627
|
|
20240216,092400,2986693500,219500,220500,220500,219500,78
|
|
20240216,092300,2969542000,220000,220000,220000,219500,267
|
|
20240216,092200,2910821000,219500,220000,220500,219500,987
|
|
20240216,092100,2693690000,220500,220500,220500,220000,142
|
|
20240216,092000,2662397000,220500,220500,220500,220000,184
|
|
20240216,091900,2621881000,220500,220500,220500,220000,41
|
|
20240216,091800,2612845000,220000,220000,220500,219500,488
|
|
20240216,091700,2505437000,220000,219500,220000,219000,439
|
|
20240216,091600,2408892500,219000,219500,220000,219000,293
|
|
20240216,091500,2344536000,219000,219000,220000,218500,1880
|
|
20240216,091400,1932076500,218500,219000,219000,218500,366
|
|
20240216,091300,1851929000,219000,219000,219000,219000,87
|
|
20240216,091200,1832876000,219000,219500,219500,219000,384
|
|
20240216,091100,1748708000,219500,219500,219500,219000,1091
|
|
20240216,091000,1509761500,219500,219000,219500,219000,400
|
|
20240216,090900,1422022500,219000,219000,219500,219000,232
|
|
20240216,090800,1371135500,219000,219500,219500,219000,334
|
|
20240216,090700,1297969500,219500,219500,219500,219000,304
|
|
20240216,090600,1231277000,219500,219500,220000,219500,357
|
|
20240216,090500,1152910500,219500,220000,220500,219500,466
|
|
20240216,090400,1050482000,220000,220500,220500,220000,687
|
|
20240216,090300,899255000,220500,221500,221500,220500,758
|
|
20240216,090200,731473000,221500,220500,221500,220000,1595
|
|
20240216,090100,378967500,220500,221500,221500,220000,481
|
|
20240216,090000,272815000,221000,221000,221500,220500,1178
|