722 lines
42 KiB
CSV
722 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,205900,56169155500,210000,210000,210000,210000,5245
|
|
20240221,205800,56169155500,210000,210000,210000,210000,0
|
|
20240221,205700,56169155500,210000,210000,210000,210000,0
|
|
20240221,205600,56169155500,210000,210000,210000,210000,0
|
|
20240221,205500,56169155500,210000,210000,210000,210000,0
|
|
20240221,205400,56169155500,210000,210000,210000,210000,0
|
|
20240221,205300,56169155500,210000,210000,210000,210000,0
|
|
20240221,205200,56169155500,210000,210000,210000,210000,0
|
|
20240221,205100,56169155500,210000,210000,210000,210000,0
|
|
20240221,205000,56169155500,210000,210000,210000,210000,0
|
|
20240221,204900,56169155500,210000,210000,210000,210000,0
|
|
20240221,204800,56169155500,210000,210000,210000,210000,0
|
|
20240221,204700,56169155500,210000,210000,210000,210000,0
|
|
20240221,204600,56169155500,210000,210000,210000,210000,0
|
|
20240221,204500,56169155500,210000,210000,210000,210000,0
|
|
20240221,204400,56169155500,210000,210000,210000,210000,0
|
|
20240221,204300,56169155500,210000,210000,210000,210000,0
|
|
20240221,204200,56169155500,210000,210000,210000,210000,0
|
|
20240221,204100,56169155500,210000,210000,210000,210000,0
|
|
20240221,204000,56169155500,210000,210000,210000,210000,0
|
|
20240221,203900,56169155500,210000,210000,210000,210000,0
|
|
20240221,203800,56169155500,210000,210000,210000,210000,0
|
|
20240221,203700,56169155500,210000,210000,210000,210000,0
|
|
20240221,203600,56169155500,210000,210000,210000,210000,0
|
|
20240221,203500,56169155500,210000,210000,210000,210000,0
|
|
20240221,203400,56169155500,210000,210000,210000,210000,0
|
|
20240221,203300,56169155500,210000,210000,210000,210000,0
|
|
20240221,203200,56169155500,210000,210000,210000,210000,0
|
|
20240221,203100,56169155500,210000,210000,210000,210000,0
|
|
20240221,203000,56169155500,210000,210000,210000,210000,0
|
|
20240221,202900,56169155500,210000,210000,210000,210000,5245
|
|
20240221,202800,56169155500,210000,210000,210000,210000,0
|
|
20240221,202700,56169155500,210000,210000,210000,210000,0
|
|
20240221,202600,56169155500,210000,210000,210000,210000,0
|
|
20240221,202500,56169155500,210000,210000,210000,210000,0
|
|
20240221,202400,56169155500,210000,210000,210000,210000,0
|
|
20240221,202300,56169155500,210000,210000,210000,210000,0
|
|
20240221,202200,56169155500,210000,210000,210000,210000,0
|
|
20240221,202100,56169155500,210000,210000,210000,210000,0
|
|
20240221,202000,56169155500,210000,210000,210000,210000,0
|
|
20240221,201900,56169155500,210000,210000,210000,210000,0
|
|
20240221,201800,56169155500,210000,210000,210000,210000,0
|
|
20240221,201700,56169155500,210000,210000,210000,210000,0
|
|
20240221,201600,56169155500,210000,210000,210000,210000,0
|
|
20240221,201500,56169155500,210000,210000,210000,210000,0
|
|
20240221,201400,56169155500,210000,210000,210000,210000,0
|
|
20240221,201300,56169155500,210000,210000,210000,210000,0
|
|
20240221,201200,56169155500,210000,210000,210000,210000,0
|
|
20240221,201100,56169155500,210000,210000,210000,210000,0
|
|
20240221,201000,56169155500,210000,210000,210000,210000,0
|
|
20240221,200900,56169155500,210000,210000,210000,210000,0
|
|
20240221,200800,56169155500,210000,210000,210000,210000,0
|
|
20240221,200700,56169155500,210000,210000,210000,210000,0
|
|
20240221,200600,56169155500,210000,210000,210000,210000,0
|
|
20240221,200500,56169155500,210000,210000,210000,210000,0
|
|
20240221,200400,56169155500,210000,210000,210000,210000,0
|
|
20240221,200300,56169155500,210000,210000,210000,210000,0
|
|
20240221,200200,56169155500,210000,210000,210000,210000,0
|
|
20240221,200100,56169155500,210000,210000,210000,210000,0
|
|
20240221,200000,56169155500,210000,210000,210000,210000,0
|
|
20240221,195900,56169155500,210000,210000,210000,210000,5245
|
|
20240221,195800,56169155500,210000,210000,210000,210000,0
|
|
20240221,195700,56169155500,210000,210000,210000,210000,0
|
|
20240221,195600,56169155500,210000,210000,210000,210000,0
|
|
20240221,195500,56169155500,210000,210000,210000,210000,0
|
|
20240221,195400,56169155500,210000,210000,210000,210000,0
|
|
20240221,195300,56169155500,210000,210000,210000,210000,0
|
|
20240221,195200,56169155500,210000,210000,210000,210000,0
|
|
20240221,195100,56169155500,210000,210000,210000,210000,0
|
|
20240221,195000,56169155500,210000,210000,210000,210000,0
|
|
20240221,194900,56169155500,210000,210000,210000,210000,0
|
|
20240221,194800,56169155500,210000,210000,210000,210000,0
|
|
20240221,194700,56169155500,210000,210000,210000,210000,0
|
|
20240221,194600,56169155500,210000,210000,210000,210000,0
|
|
20240221,194500,56169155500,210000,210000,210000,210000,0
|
|
20240221,194400,56169155500,210000,210000,210000,210000,0
|
|
20240221,194300,56169155500,210000,210000,210000,210000,0
|
|
20240221,194200,56169155500,210000,210000,210000,210000,0
|
|
20240221,194100,56169155500,210000,210000,210000,210000,0
|
|
20240221,194000,56169155500,210000,210000,210000,210000,0
|
|
20240221,193900,56169155500,210000,210000,210000,210000,0
|
|
20240221,193800,56169155500,210000,210000,210000,210000,0
|
|
20240221,193700,56169155500,210000,210000,210000,210000,0
|
|
20240221,193600,56169155500,210000,210000,210000,210000,0
|
|
20240221,193500,56169155500,210000,210000,210000,210000,0
|
|
20240221,193400,56169155500,210000,210000,210000,210000,0
|
|
20240221,193300,56169155500,210000,210000,210000,210000,0
|
|
20240221,193200,56169155500,210000,210000,210000,210000,0
|
|
20240221,193100,56169155500,210000,210000,210000,210000,0
|
|
20240221,193000,56169155500,210000,210000,210000,210000,0
|
|
20240221,192900,56169155500,210000,210000,210000,210000,5245
|
|
20240221,192800,56169155500,210000,210000,210000,210000,0
|
|
20240221,192700,56169155500,210000,210000,210000,210000,0
|
|
20240221,192600,56169155500,210000,210000,210000,210000,0
|
|
20240221,192500,56169155500,210000,210000,210000,210000,0
|
|
20240221,192400,56169155500,210000,210000,210000,210000,0
|
|
20240221,192300,56169155500,210000,210000,210000,210000,0
|
|
20240221,192200,56169155500,210000,210000,210000,210000,0
|
|
20240221,192100,56169155500,210000,210000,210000,210000,0
|
|
20240221,192000,56169155500,210000,210000,210000,210000,0
|
|
20240221,191900,56169155500,210000,210000,210000,210000,0
|
|
20240221,191800,56169155500,210000,210000,210000,210000,0
|
|
20240221,191700,56169155500,210000,210000,210000,210000,0
|
|
20240221,191600,56169155500,210000,210000,210000,210000,0
|
|
20240221,191500,56169155500,210000,210000,210000,210000,0
|
|
20240221,191400,56169155500,210000,210000,210000,210000,0
|
|
20240221,191300,56169155500,210000,210000,210000,210000,0
|
|
20240221,191200,56169155500,210000,210000,210000,210000,0
|
|
20240221,191100,56169155500,210000,210000,210000,210000,0
|
|
20240221,191000,56169155500,210000,210000,210000,210000,0
|
|
20240221,190900,56169155500,210000,210000,210000,210000,0
|
|
20240221,190800,56169155500,210000,210000,210000,210000,0
|
|
20240221,190700,56169155500,210000,210000,210000,210000,0
|
|
20240221,190600,56169155500,210000,210000,210000,210000,0
|
|
20240221,190500,56169155500,210000,210000,210000,210000,0
|
|
20240221,190400,56169155500,210000,210000,210000,210000,0
|
|
20240221,190300,56169155500,210000,210000,210000,210000,0
|
|
20240221,190200,56169155500,210000,210000,210000,210000,0
|
|
20240221,190100,56169155500,210000,210000,210000,210000,0
|
|
20240221,190000,56169155500,210000,210000,210000,210000,0
|
|
20240221,185900,56169155500,210000,210000,210000,210000,5245
|
|
20240221,185800,56169155500,210000,210000,210000,210000,0
|
|
20240221,185700,56169155500,210000,210000,210000,210000,0
|
|
20240221,185600,56169155500,210000,210000,210000,210000,0
|
|
20240221,185500,56169155500,210000,210000,210000,210000,0
|
|
20240221,185400,56169155500,210000,210000,210000,210000,0
|
|
20240221,185300,56169155500,210000,210000,210000,210000,0
|
|
20240221,185200,56169155500,210000,210000,210000,210000,0
|
|
20240221,185100,56169155500,210000,210000,210000,210000,0
|
|
20240221,185000,56169155500,210000,210000,210000,210000,0
|
|
20240221,184900,56169155500,210000,210000,210000,210000,0
|
|
20240221,184800,56169155500,210000,210000,210000,210000,0
|
|
20240221,184700,56169155500,210000,210000,210000,210000,0
|
|
20240221,184600,56169155500,210000,210000,210000,210000,0
|
|
20240221,184500,56169155500,210000,210000,210000,210000,0
|
|
20240221,184400,56169155500,210000,210000,210000,210000,0
|
|
20240221,184300,56169155500,210000,210000,210000,210000,0
|
|
20240221,184200,56169155500,210000,210000,210000,210000,0
|
|
20240221,184100,56169155500,210000,210000,210000,210000,0
|
|
20240221,184000,56169155500,210000,210000,210000,210000,0
|
|
20240221,183900,56169155500,210000,210000,210000,210000,0
|
|
20240221,183800,56169155500,210000,210000,210000,210000,0
|
|
20240221,183700,56169155500,210000,210000,210000,210000,0
|
|
20240221,183600,56169155500,210000,210000,210000,210000,0
|
|
20240221,183500,56169155500,210000,210000,210000,210000,0
|
|
20240221,183400,56169155500,210000,210000,210000,210000,0
|
|
20240221,183300,56169155500,210000,210000,210000,210000,0
|
|
20240221,183200,56169155500,210000,210000,210000,210000,0
|
|
20240221,183100,56169155500,210000,210000,210000,210000,0
|
|
20240221,183000,56169155500,210000,210000,210000,210000,0
|
|
20240221,182900,56169155500,210000,210000,210000,210000,5245
|
|
20240221,182800,56169155500,210000,210000,210000,210000,0
|
|
20240221,182700,56169155500,210000,210000,210000,210000,0
|
|
20240221,182600,56169155500,210000,210000,210000,210000,0
|
|
20240221,182500,56169155500,210000,210000,210000,210000,0
|
|
20240221,182400,56169155500,210000,210000,210000,210000,0
|
|
20240221,182300,56169155500,210000,210000,210000,210000,0
|
|
20240221,182200,56169155500,210000,210000,210000,210000,0
|
|
20240221,182100,56169155500,210000,210000,210000,210000,0
|
|
20240221,182000,56169155500,210000,210000,210000,210000,0
|
|
20240221,181900,56169155500,210000,210000,210000,210000,0
|
|
20240221,181800,56169155500,210000,210000,210000,210000,0
|
|
20240221,181700,56169155500,210000,210000,210000,210000,0
|
|
20240221,181600,56169155500,210000,210000,210000,210000,0
|
|
20240221,181500,56169155500,210000,210000,210000,210000,0
|
|
20240221,181400,56169155500,210000,210000,210000,210000,0
|
|
20240221,181300,56169155500,210000,210000,210000,210000,0
|
|
20240221,181200,56169155500,210000,210000,210000,210000,0
|
|
20240221,181100,56169155500,210000,210000,210000,210000,0
|
|
20240221,181000,56169155500,210000,210000,210000,210000,0
|
|
20240221,180900,56169155500,210000,210000,210000,210000,0
|
|
20240221,180800,56169155500,210000,210000,210000,210000,0
|
|
20240221,180700,56169155500,210000,210000,210000,210000,0
|
|
20240221,180600,56169155500,210000,210000,210000,210000,0
|
|
20240221,180500,56169155500,210000,210000,210000,210000,0
|
|
20240221,180400,56169155500,210000,210000,210000,210000,0
|
|
20240221,180300,56169155500,210000,210000,210000,210000,0
|
|
20240221,180200,56169155500,210000,210000,210000,210000,0
|
|
20240221,180100,56169155500,210000,210000,210000,210000,0
|
|
20240221,180000,56169155500,210000,210000,210000,210000,0
|
|
20240221,175900,56169155500,210000,210000,210000,210000,5245
|
|
20240221,175800,56169155500,210000,210000,210000,210000,0
|
|
20240221,175700,56169155500,210000,210000,210000,210000,0
|
|
20240221,175600,56169155500,210000,210000,210000,210000,0
|
|
20240221,175500,56169155500,210000,210000,210000,210000,0
|
|
20240221,175400,56169155500,210000,210000,210000,210000,0
|
|
20240221,175300,56169155500,210000,210000,210000,210000,0
|
|
20240221,175200,56169155500,210000,210000,210000,210000,0
|
|
20240221,175100,56169155500,210000,210000,210000,210000,0
|
|
20240221,175000,56169155500,210000,210000,210000,210000,0
|
|
20240221,174900,56169155500,210000,210000,210000,210000,0
|
|
20240221,174800,56169155500,210000,210000,210000,210000,0
|
|
20240221,174700,56169155500,210000,210000,210000,210000,0
|
|
20240221,174600,56169155500,210000,210000,210000,210000,0
|
|
20240221,174500,56169155500,210000,210000,210000,210000,0
|
|
20240221,174400,56169155500,210000,210000,210000,210000,0
|
|
20240221,174300,56169155500,210000,210000,210000,210000,0
|
|
20240221,174200,56169155500,210000,210000,210000,210000,0
|
|
20240221,174100,56169155500,210000,210000,210000,210000,0
|
|
20240221,174000,56169155500,210000,210000,210000,210000,0
|
|
20240221,173900,56169155500,210000,210000,210000,210000,0
|
|
20240221,173800,56169155500,210000,210000,210000,210000,0
|
|
20240221,173700,56169155500,210000,210000,210000,210000,0
|
|
20240221,173600,56169155500,210000,210000,210000,210000,0
|
|
20240221,173500,56169155500,210000,210000,210000,210000,0
|
|
20240221,173400,56169155500,210000,210000,210000,210000,0
|
|
20240221,173300,56169155500,210000,210000,210000,210000,0
|
|
20240221,173200,56169155500,210000,210000,210000,210000,0
|
|
20240221,173100,56169155500,210000,210000,210000,210000,0
|
|
20240221,173000,56169155500,210000,210000,210000,210000,0
|
|
20240221,172900,56169155500,210000,210000,210000,210000,5245
|
|
20240221,172800,56169155500,210000,210000,210000,210000,0
|
|
20240221,172700,56169155500,210000,210000,210000,210000,0
|
|
20240221,172600,56169155500,210000,210000,210000,210000,0
|
|
20240221,172500,56169155500,210000,210000,210000,210000,0
|
|
20240221,172400,56169155500,210000,210000,210000,210000,0
|
|
20240221,172300,56169155500,210000,210000,210000,210000,0
|
|
20240221,172200,56169155500,210000,210000,210000,210000,0
|
|
20240221,172100,56169155500,210000,210000,210000,210000,0
|
|
20240221,172000,56169155500,210000,210000,210000,210000,0
|
|
20240221,171900,56169155500,210000,210000,210000,210000,0
|
|
20240221,171800,56169155500,210000,210000,210000,210000,0
|
|
20240221,171700,56169155500,210000,210000,210000,210000,0
|
|
20240221,171600,56169155500,210000,210000,210000,210000,0
|
|
20240221,171500,56169155500,210000,210000,210000,210000,0
|
|
20240221,171400,56169155500,210000,210000,210000,210000,0
|
|
20240221,171300,56169155500,210000,210000,210000,210000,0
|
|
20240221,171200,56169155500,210000,210000,210000,210000,0
|
|
20240221,171100,56169155500,210000,210000,210000,210000,0
|
|
20240221,171000,56169155500,210000,210000,210000,210000,0
|
|
20240221,170900,56169155500,210000,210000,210000,210000,0
|
|
20240221,170800,56169155500,210000,210000,210000,210000,0
|
|
20240221,170700,56169155500,210000,210000,210000,210000,0
|
|
20240221,170600,56169155500,210000,210000,210000,210000,0
|
|
20240221,170500,56169155500,210000,210000,210000,210000,0
|
|
20240221,170400,56169155500,210000,210000,210000,210000,0
|
|
20240221,170300,56169155500,210000,210000,210000,210000,0
|
|
20240221,170200,56169155500,210000,210000,210000,210000,0
|
|
20240221,170100,56169155500,210000,210000,210000,210000,0
|
|
20240221,170000,56169155500,210000,210000,210000,210000,0
|
|
20240221,165900,56169155500,210000,210000,210000,210000,5245
|
|
20240221,165800,56169155500,210000,210000,210000,210000,0
|
|
20240221,165700,56169155500,210000,210000,210000,210000,0
|
|
20240221,165600,56169155500,210000,210000,210000,210000,0
|
|
20240221,165500,56169155500,210000,210000,210000,210000,0
|
|
20240221,165400,56169155500,210000,210000,210000,210000,0
|
|
20240221,165300,56169155500,210000,210000,210000,210000,0
|
|
20240221,165200,56169155500,210000,210000,210000,210000,0
|
|
20240221,165100,56169155500,210000,210000,210000,210000,0
|
|
20240221,165000,56169155500,210000,210000,210000,210000,0
|
|
20240221,164900,56169155500,210000,210000,210000,210000,0
|
|
20240221,164800,56169155500,210000,210000,210000,210000,0
|
|
20240221,164700,56169155500,210000,210000,210000,210000,0
|
|
20240221,164600,56169155500,210000,210000,210000,210000,0
|
|
20240221,164500,56169155500,210000,210000,210000,210000,0
|
|
20240221,164400,56169155500,210000,210000,210000,210000,0
|
|
20240221,164300,56169155500,210000,210000,210000,210000,0
|
|
20240221,164200,56169155500,210000,210000,210000,210000,0
|
|
20240221,164100,56169155500,210000,210000,210000,210000,0
|
|
20240221,164000,56169155500,210000,210000,210000,210000,0
|
|
20240221,163900,56169155500,210000,210000,210000,210000,0
|
|
20240221,163800,56169155500,210000,210000,210000,210000,0
|
|
20240221,163700,56169155500,210000,210000,210000,210000,0
|
|
20240221,163600,56169155500,210000,210000,210000,210000,0
|
|
20240221,163500,56169155500,210000,210000,210000,210000,0
|
|
20240221,163400,56169155500,210000,210000,210000,210000,0
|
|
20240221,163300,56169155500,210000,210000,210000,210000,0
|
|
20240221,163200,56169155500,210000,210000,210000,210000,0
|
|
20240221,163100,56169155500,210000,210000,210000,210000,0
|
|
20240221,163000,56169155500,210000,210000,210000,210000,0
|
|
20240221,162900,56169155500,210000,210000,210000,210000,5245
|
|
20240221,162800,56169155500,210000,210000,210000,210000,0
|
|
20240221,162700,56169155500,210000,210000,210000,210000,0
|
|
20240221,162600,56169155500,210000,210000,210000,210000,0
|
|
20240221,162500,56169155500,210000,210000,210000,210000,0
|
|
20240221,162400,56169155500,210000,210000,210000,210000,0
|
|
20240221,162300,56169155500,210000,210000,210000,210000,0
|
|
20240221,162200,56169155500,210000,210000,210000,210000,0
|
|
20240221,162100,56169155500,210000,210000,210000,210000,0
|
|
20240221,162000,56169155500,210000,210000,210000,210000,0
|
|
20240221,161900,56169155500,210000,210000,210000,210000,0
|
|
20240221,161800,56169155500,210000,210000,210000,210000,0
|
|
20240221,161700,56169155500,210000,210000,210000,210000,0
|
|
20240221,161600,56169155500,210000,210000,210000,210000,0
|
|
20240221,161500,56169155500,210000,210000,210000,210000,0
|
|
20240221,161400,56169155500,210000,210000,210000,210000,0
|
|
20240221,161300,56169155500,210000,210000,210000,210000,0
|
|
20240221,161200,56169155500,210000,210000,210000,210000,0
|
|
20240221,161100,56169155500,210000,210000,210000,210000,0
|
|
20240221,161000,56169155500,210000,210000,210000,210000,0
|
|
20240221,160900,56169155500,210000,210000,210000,210000,0
|
|
20240221,160800,56169155500,210000,210000,210000,210000,0
|
|
20240221,160700,56169155500,210000,210000,210000,210000,0
|
|
20240221,160600,56169155500,210000,210000,210000,210000,0
|
|
20240221,160500,56169155500,210000,210000,210000,210000,0
|
|
20240221,160400,56169155500,210000,210000,210000,210000,0
|
|
20240221,160300,56169155500,210000,210000,210000,210000,0
|
|
20240221,160200,56169155500,210000,210000,210000,210000,0
|
|
20240221,160100,56169155500,210000,210000,210000,210000,0
|
|
20240221,160000,56169155500,210000,210000,210000,210000,0
|
|
20240221,155900,56169155500,210000,210000,210000,210000,5245
|
|
20240221,155800,56169155500,210000,210000,210000,210000,0
|
|
20240221,155700,56169155500,210000,210000,210000,210000,0
|
|
20240221,155600,56169155500,210000,210000,210000,210000,0
|
|
20240221,155500,56169155500,210000,210000,210000,210000,0
|
|
20240221,155400,56169155500,210000,210000,210000,210000,0
|
|
20240221,155300,56169155500,210000,210000,210000,210000,0
|
|
20240221,155200,56169155500,210000,210000,210000,210000,0
|
|
20240221,155100,56169155500,210000,210000,210000,210000,0
|
|
20240221,155000,56169155500,210000,210000,210000,210000,0
|
|
20240221,154900,56169155500,210000,210000,210000,210000,0
|
|
20240221,154800,56169155500,210000,210000,210000,210000,0
|
|
20240221,154700,56169155500,210000,210000,210000,210000,0
|
|
20240221,154600,56169155500,210000,210000,210000,210000,0
|
|
20240221,154500,56169155500,210000,210000,210000,210000,0
|
|
20240221,154400,56169155500,210000,210000,210000,210000,0
|
|
20240221,154300,56169155500,210000,210000,210000,210000,0
|
|
20240221,154200,56169155500,210000,210000,210000,210000,0
|
|
20240221,154100,56169155500,210000,210000,210000,210000,0
|
|
20240221,154000,56169155500,210000,210000,210000,210000,0
|
|
20240221,153900,56169155500,210000,210000,210000,210000,0
|
|
20240221,153800,56169155500,210000,210000,210000,210000,0
|
|
20240221,153700,56169155500,210000,210000,210000,210000,0
|
|
20240221,153600,56169155500,210000,210000,210000,210000,0
|
|
20240221,153500,56169155500,210000,210000,210000,210000,0
|
|
20240221,153400,56169155500,210000,210000,210000,210000,0
|
|
20240221,153300,56169155500,210000,210000,210000,210000,0
|
|
20240221,153200,56169155500,210000,210000,210000,210000,0
|
|
20240221,153100,56169155500,210000,210000,210000,210000,0
|
|
20240221,153000,56169155500,210000,210000,210000,210000,5245
|
|
20240221,152900,55067705500,210000,210000,210000,210000,0
|
|
20240221,152800,55067705500,210000,210000,210000,210000,0
|
|
20240221,152700,55067705500,210000,210000,210000,210000,0
|
|
20240221,152600,55067705500,210000,210000,210000,210000,0
|
|
20240221,152500,55067705500,210000,210000,210000,210000,0
|
|
20240221,152400,55067705500,210000,210000,210000,210000,0
|
|
20240221,152300,55067705500,210000,210000,210000,210000,0
|
|
20240221,152200,55067705500,210000,210000,210000,210000,0
|
|
20240221,152100,55067705500,210000,210000,210000,210000,0
|
|
20240221,152000,55067705500,210000,210000,210000,210000,0
|
|
20240221,151900,55067705500,210000,209500,210000,209000,1645
|
|
20240221,151800,54722927500,209500,209000,209500,209000,175
|
|
20240221,151700,54686308000,209500,209500,209500,209000,365
|
|
20240221,151600,54609982500,209000,209500,209500,209000,463
|
|
20240221,151500,54513119500,209500,209500,209500,209000,635
|
|
20240221,151400,54380212500,209500,209500,209500,209000,715
|
|
20240221,151300,54230700500,209500,209500,210000,209000,1004
|
|
20240221,151200,54020355000,209500,209500,209500,209000,783
|
|
20240221,151100,53856576500,209500,209500,209500,209000,472
|
|
20240221,151000,53757812000,209500,209500,209500,209000,839
|
|
20240221,150900,53582309500,209500,209500,209500,209000,320
|
|
20240221,150800,53515391500,209500,209000,209500,209000,558
|
|
20240221,150700,53398713000,209500,209000,209500,209000,331
|
|
20240221,150600,53329479500,209000,209500,210000,209000,544
|
|
20240221,150500,53215688500,209500,209500,209500,209000,458
|
|
20240221,150400,53119849000,209500,209500,210000,209000,557
|
|
20240221,150300,53003256000,209000,209500,210000,209000,1006
|
|
20240221,150200,52792601000,209000,209500,209500,209000,494
|
|
20240221,150100,52689234000,209500,209500,210000,209500,529
|
|
20240221,150000,52578296500,210000,209500,210000,209000,506
|
|
20240221,145900,52472238000,209500,209000,210000,209000,670
|
|
20240221,145800,52331995500,209500,209500,209500,209000,336
|
|
20240221,145700,52261718000,209500,209000,209500,208500,1052
|
|
20240221,145600,52041780500,209000,208500,209000,208500,604
|
|
20240221,145500,51915734500,208500,209000,209000,208500,723
|
|
20240221,145400,51764923000,208500,208500,209000,208500,494
|
|
20240221,145300,51661859500,208500,209000,209000,208500,897
|
|
20240221,145200,51474715500,209000,209000,209000,208500,396
|
|
20240221,145100,51392080500,209000,209000,209000,208500,727
|
|
20240221,145000,51240466500,209000,208500,209000,208500,551
|
|
20240221,144900,51125424500,209000,209000,209500,209000,1174
|
|
20240221,144800,50880016000,209000,208500,209500,208500,638
|
|
20240221,144700,50746779000,208500,208500,209000,208500,255
|
|
20240221,144600,50693601000,208500,208500,209000,208500,479
|
|
20240221,144500,50593724000,209000,208500,209000,208500,726
|
|
20240221,144400,50442318500,208500,208500,209000,208500,1012
|
|
20240221,144300,50231262500,209000,208000,209000,208000,740
|
|
20240221,144200,50077052500,208500,208500,209000,208000,2770
|
|
20240221,144100,49499485000,208500,208500,208500,208000,339
|
|
20240221,144000,49428916500,208500,208500,208500,208000,756
|
|
20240221,143900,49271528000,208500,208500,208500,208000,336
|
|
20240221,143800,49201603500,208500,208000,208500,208000,872
|
|
20240221,143700,49020161000,208000,208000,209000,208000,1317
|
|
20240221,143600,48745607500,208500,208500,209000,208500,1167
|
|
20240221,143500,48502262000,209000,209000,209000,208500,368
|
|
20240221,143400,48425489500,208500,208500,209000,208500,658
|
|
20240221,143300,48288241000,209000,209000,209000,208500,286
|
|
20240221,143200,48228589500,208500,208500,209000,208500,388
|
|
20240221,143100,48147672000,208500,209000,209000,208500,686
|
|
20240221,143000,48004421000,208500,208500,209500,208500,630
|
|
20240221,142900,47872960000,209000,209000,209500,208500,379
|
|
20240221,142800,47793774000,209000,209000,209500,208500,572
|
|
20240221,142700,47674363500,209000,209000,209500,208500,908
|
|
20240221,142600,47484439000,209000,209000,209000,208500,620
|
|
20240221,142500,47354935500,209000,209000,209500,208500,512
|
|
20240221,142400,47247938000,209000,209500,209500,209000,503
|
|
20240221,142300,47142791500,209000,209000,209500,208500,748
|
|
20240221,142200,46986432500,209000,209000,209500,208500,481
|
|
20240221,142100,46885888000,209000,209500,209500,209000,683
|
|
20240221,142000,46743128000,209000,209000,209500,208500,540
|
|
20240221,141900,46630290500,209500,209500,210000,209000,1266
|
|
20240221,141800,46365454000,209500,209000,210000,209000,629
|
|
20240221,141700,46233847000,209500,209000,210000,209000,977
|
|
20240221,141600,46029538000,209000,209500,210000,209000,1673
|
|
20240221,141500,45679307000,209500,210000,211000,209500,1720
|
|
20240221,141400,45317981000,210000,210000,210500,210000,676
|
|
20240221,141300,45175982500,210500,210000,210500,210000,584
|
|
20240221,141200,45053309500,210500,210000,210500,210000,1785
|
|
20240221,141100,44678405500,210000,210500,210500,210000,1362
|
|
20240221,141000,44391955000,211000,211000,211500,210500,1747
|
|
20240221,140900,44023543000,211000,211000,211500,211000,392
|
|
20240221,140800,43940825000,211500,211500,212000,211000,817
|
|
20240221,140700,43768142500,212000,211500,212000,211000,468
|
|
20240221,140600,43669229500,211500,211500,211500,211000,427
|
|
20240221,140500,43578998000,211500,211500,212000,211000,651
|
|
20240221,140400,43441403000,211000,211000,212000,211000,554
|
|
20240221,140300,43324249500,211000,211500,212000,211000,587
|
|
20240221,140200,43200005500,211000,211500,212000,211000,612
|
|
20240221,140100,43070634000,211500,211000,211500,211000,1321
|
|
20240221,140000,42791764000,211500,211000,211500,211000,1001
|
|
20240221,135900,42580345500,211500,211000,211500,211000,550
|
|
20240221,135800,42464096000,211500,211500,212000,211000,1730
|
|
20240221,135700,42098665000,211500,212000,212000,211000,1169
|
|
20240221,135600,41851325000,212000,212000,212500,211500,1024
|
|
20240221,135500,41634283500,212000,211500,212000,211500,239
|
|
20240221,135400,41583696500,212000,211500,212000,211500,682
|
|
20240221,135300,41439267000,212000,211500,212000,211500,272
|
|
20240221,135200,41381683000,211500,211500,212000,211500,433
|
|
20240221,135100,41290045500,212000,211500,212000,211500,474
|
|
20240221,135000,41189690500,212000,212000,212000,211500,354
|
|
20240221,134900,41114719500,212000,212000,212000,211500,264
|
|
20240221,134800,41058798500,211500,211500,212000,211500,614
|
|
20240221,134700,40928724500,212000,211500,212000,211500,1158
|
|
20240221,134600,40683769500,211500,212000,212500,211500,1133
|
|
20240221,134500,40443726500,212000,211500,212000,211500,396
|
|
20240221,134400,40359826500,211500,211500,212000,211500,545
|
|
20240221,134300,40244540000,212000,212500,212500,211500,2017
|
|
20240221,134200,39816887500,212500,212000,212500,212000,302
|
|
20240221,134100,39752782500,212000,212000,212500,212000,320
|
|
20240221,134000,39684914500,212500,213000,213000,212000,982
|
|
20240221,133900,39476224000,213000,213000,213500,212500,1745
|
|
20240221,133800,39104521500,213000,212500,213000,212000,451
|
|
20240221,133700,39008611500,212500,213000,213000,212000,1062
|
|
20240221,133600,38782914500,213000,213000,213000,212500,207
|
|
20240221,133500,38738878000,213000,212500,213000,212000,286
|
|
20240221,133400,38678012000,212500,213000,213000,212000,348
|
|
20240221,133300,38604042000,213000,211500,213500,211500,13245
|
|
20240221,133200,35787944000,212000,211500,212000,211000,4323
|
|
20240221,133100,34873648500,211500,211500,211500,211000,325
|
|
20240221,133000,34804953500,211000,211500,211500,211000,520
|
|
20240221,132900,34694988000,211500,211500,211500,211000,625
|
|
20240221,132800,34563040500,211500,211000,211500,210500,2065
|
|
20240221,132700,34127343000,210500,211000,211000,210500,365
|
|
20240221,132600,34050368500,210500,211000,211000,210500,456
|
|
20240221,132500,33954170000,211000,210500,211000,210500,242
|
|
20240221,132400,33903136500,211000,210500,211000,210500,200
|
|
20240221,132300,33860983000,211000,210500,211000,210500,366
|
|
20240221,132200,33783773500,211000,211000,211000,210500,175
|
|
20240221,132100,33746890500,211000,211000,211000,210500,271
|
|
20240221,132000,33689742000,211000,211000,211000,210500,89
|
|
20240221,131900,33670979000,211000,210500,211000,210500,222
|
|
20240221,131800,33624199000,210500,211000,211000,210500,217
|
|
20240221,131700,33578438000,210500,210500,211000,210500,263
|
|
20240221,131600,33522992000,211000,211000,211000,210500,186
|
|
20240221,131500,33483794000,211000,211000,211000,210500,201
|
|
20240221,131400,33441408000,211000,211000,211000,210500,174
|
|
20240221,131300,33404710000,211000,210500,211000,210500,209
|
|
20240221,131200,33360636500,210500,211000,211000,210500,145
|
|
20240221,131100,33330055000,211000,210500,211000,210500,356
|
|
20240221,131000,33254971500,210500,211000,211000,210500,149
|
|
20240221,130900,33223581000,210500,211000,211000,210500,189
|
|
20240221,130800,33183714000,211000,211000,211000,210500,106
|
|
20240221,130700,33161380000,211000,210500,211000,210500,158
|
|
20240221,130600,33128078000,210500,210500,211000,210500,251
|
|
20240221,130500,33075190500,211000,210500,211000,210500,157
|
|
20240221,130400,33042100500,211000,211000,211000,210500,296
|
|
20240221,130300,32979702500,210500,211000,211000,210500,277
|
|
20240221,130200,32921293000,211000,211000,211000,210500,93
|
|
20240221,130100,32901688000,211000,210500,211000,210500,250
|
|
20240221,130000,32848976500,210500,211000,211000,210500,496
|
|
20240221,125900,32744499000,210500,210500,211000,210000,923
|
|
20240221,125800,32550208000,210500,210500,210500,210000,107
|
|
20240221,125700,32527709500,210500,210500,210500,210000,454
|
|
20240221,125600,32432208500,210000,210500,210500,210000,125
|
|
20240221,125500,32405906000,210500,210500,210500,210000,77
|
|
20240221,125400,32389717000,210500,210000,210500,210000,169
|
|
20240221,125300,32354166500,210500,210000,210500,210000,133
|
|
20240221,125200,32326204000,210500,210000,210500,210000,337
|
|
20240221,125100,32255424500,210500,210500,210500,210000,97
|
|
20240221,125000,32235023500,210000,210000,210500,210000,95
|
|
20240221,124900,32215041500,210500,210500,210500,210000,32
|
|
20240221,124800,32208309500,210500,210000,210500,210000,352
|
|
20240221,124700,32134377000,210000,210500,210500,209500,1024
|
|
20240221,124600,31919362500,210500,210500,210500,210000,274
|
|
20240221,124500,31861733000,210500,210500,210500,210000,134
|
|
20240221,124400,31833557500,210500,210000,210500,210000,142
|
|
20240221,124300,31803682000,210500,210500,210500,210000,319
|
|
20240221,124200,31736535000,210000,210500,210500,210000,549
|
|
20240221,124100,31621110500,210500,209500,210500,209500,305
|
|
20240221,124000,31557065500,210000,210000,210000,209500,951
|
|
20240221,123900,31357381000,210000,210000,210000,209500,201
|
|
20240221,123800,31315196000,210000,209500,210000,209500,197
|
|
20240221,123700,31273835000,209500,210000,210000,209500,135
|
|
20240221,123600,31245512000,210000,210000,210000,209500,169
|
|
20240221,123500,31210059500,209500,210000,210000,209500,105
|
|
20240221,123400,31188019000,210000,209500,210000,209000,473
|
|
20240221,123300,31088928000,209500,209500,210000,209000,628
|
|
20240221,123200,30957372000,210000,210000,210000,209500,856
|
|
20240221,123100,30777983000,210000,209000,210000,209000,875
|
|
20240221,123000,30594664500,209500,209500,209500,209000,134
|
|
20240221,122900,30566608000,209000,209500,209500,209000,85
|
|
20240221,122800,30548815500,209500,209500,209500,209000,82
|
|
20240221,122700,30531650500,209000,209000,209500,209000,148
|
|
20240221,122600,30500683000,209500,209500,209500,209000,104
|
|
20240221,122500,30478916500,209500,209000,209500,209000,115
|
|
20240221,122400,30454860000,209000,209000,209500,209000,152
|
|
20240221,122300,30423077000,209500,209000,209500,209000,98
|
|
20240221,122200,30402581000,209000,209000,209500,209000,82
|
|
20240221,122100,30385424000,209000,209000,209500,209000,136
|
|
20240221,122000,30356989000,209500,209500,209500,209000,80
|
|
20240221,121900,30340240500,209500,210000,210000,209500,375
|
|
20240221,121800,30261666500,210000,209500,210000,209500,424
|
|
20240221,121700,30172810000,209500,209500,210000,209500,76
|
|
20240221,121600,30156885000,209500,209000,210000,209000,786
|
|
20240221,121500,29992282500,209500,209500,210000,209000,1233
|
|
20240221,121400,29733968000,210000,209500,210000,209500,187
|
|
20240221,121300,29694745000,210000,210000,210500,209500,1435
|
|
20240221,121200,29393409000,210500,210000,210500,210000,173
|
|
20240221,121100,29357021500,210500,210500,211000,210000,478
|
|
20240221,121000,29256417000,210500,210500,210500,210000,233
|
|
20240221,120900,29207383000,210500,210500,210500,210000,193
|
|
20240221,120800,29166786500,210500,210500,210500,210000,104
|
|
20240221,120700,29144900500,210500,210500,210500,210000,463
|
|
20240221,120600,29047448000,210500,210000,210500,210000,386
|
|
20240221,120500,28966261000,210500,210500,210500,210000,71
|
|
20240221,120400,28951325000,210000,210500,210500,210000,106
|
|
20240221,120300,28929035000,210000,210000,210500,210000,334
|
|
20240221,120200,28858887000,210500,210000,210500,210000,150
|
|
20240221,120100,28827355000,210500,209500,210500,209500,746
|
|
20240221,120000,28670746000,210000,210000,210000,209500,117
|
|
20240221,115900,28646191500,210000,210000,210000,209500,307
|
|
20240221,115800,28581794500,210000,210000,210000,209500,221
|
|
20240221,115700,28535438000,210000,209500,210000,209500,119
|
|
20240221,115600,28510487500,209500,210000,210000,209500,65
|
|
20240221,115500,28496850500,209500,210000,210000,209500,455
|
|
20240221,115400,28401375000,209500,210500,210500,209500,1227
|
|
20240221,115300,28143720000,210000,210500,211000,210000,803
|
|
20240221,115200,27974743000,211000,210500,211000,210500,200
|
|
20240221,115100,27932630000,211000,211000,211000,210500,122
|
|
20240221,115000,27906908000,211000,211000,211000,210500,159
|
|
20240221,114900,27873405000,210500,211000,211000,210500,562
|
|
20240221,114800,27755082000,211000,211000,211000,210500,164
|
|
20240221,114700,27720533500,210500,210500,211000,210500,387
|
|
20240221,114600,27638996500,211000,210500,211000,210500,103
|
|
20240221,114500,27617281500,210500,211000,211000,210500,119
|
|
20240221,114400,27592204000,211000,210500,211000,210500,216
|
|
20240221,114300,27546712000,211000,211000,211000,210500,102
|
|
20240221,114200,27525213500,210500,211000,211000,210500,114
|
|
20240221,114100,27501186500,211000,211000,211000,210500,117
|
|
20240221,114000,27476514500,211000,211500,211500,210500,846
|
|
20240221,113900,27298029500,211000,211000,211500,211000,292
|
|
20240221,113800,27236396000,211500,211500,211500,211000,116
|
|
20240221,113700,27211890500,211500,211000,211500,211000,62
|
|
20240221,113600,27198796500,211000,211000,211500,210500,663
|
|
20240221,113500,27058914500,211000,211500,211500,210500,795
|
|
20240221,113400,26891157500,211000,211500,211500,211000,212
|
|
20240221,113300,26846385500,211500,211500,211500,211000,136
|
|
20240221,113200,26817679500,211500,211500,211500,211000,606
|
|
20240221,113100,26689807500,211500,211000,211500,211000,49
|
|
20240221,113000,26679447500,211500,211500,211500,211000,293
|
|
20240221,112900,26617514000,211000,211000,211500,211000,468
|
|
20240221,112800,26518746500,211500,211500,211500,211000,845
|
|
20240221,112700,26340364500,211000,211500,211500,211000,555
|
|
20240221,112600,26223168000,211500,211000,211500,211000,257
|
|
20240221,112500,26168901500,211000,211000,211000,210500,1445
|
|
20240221,112400,25864090000,210500,211000,211000,210500,251
|
|
20240221,112300,25811173500,211000,210000,211000,210000,712
|
|
20240221,112200,25661276500,210000,210500,210500,210000,259
|
|
20240221,112100,25606828500,210500,210500,210500,210000,271
|
|
20240221,112000,25549824500,210000,211000,211000,210000,1706
|
|
20240221,111900,25190683000,211000,210500,211000,210500,385
|
|
20240221,111800,25109509500,211000,210500,211000,210500,401
|
|
20240221,111700,25024920500,211000,211000,211000,210500,81
|
|
20240221,111600,25007838500,210500,211500,211500,210500,531
|
|
20240221,111500,24895793000,211000,211500,211500,211000,556
|
|
20240221,111400,24778310000,211500,211500,211500,211000,571
|
|
20240221,111300,24657733000,211000,211500,211500,211000,449
|
|
20240221,111200,24562967500,211500,211000,211500,211000,723
|
|
20240221,111100,24410282000,211000,211000,211500,210500,1283
|
|
20240221,111000,24139580500,211000,211000,211000,210500,1058
|
|
20240221,110900,23916361500,211000,211000,211000,210500,391
|
|
20240221,110800,23833879000,210500,211000,211000,210500,586
|
|
20240221,110700,23710248500,211000,210500,211000,210500,244
|
|
20240221,110600,23658828500,210500,210500,211000,210500,468
|
|
20240221,110500,23560259000,210500,210500,211000,210500,1750
|
|
20240221,110400,23191635500,210500,210000,210500,210000,243
|
|
20240221,110300,23140496500,210000,210000,210500,210000,419
|
|
20240221,110200,23052431500,210000,210000,210500,209500,682
|
|
20240221,110100,22909146500,209500,210000,210000,209500,394
|
|
20240221,110000,22826450500,209500,210000,210000,209500,213
|
|
20240221,105900,22781769000,209500,210000,210000,209500,442
|
|
20240221,105800,22688967500,210000,210500,210500,210000,151
|
|
20240221,105700,22657217000,210000,209500,210500,209500,681
|
|
20240221,105600,22514187500,210000,209500,210000,209500,178
|
|
20240221,105500,22476854500,209500,210000,210000,209000,525
|
|
20240221,105400,22366868500,209500,210000,210500,209500,678
|
|
20240221,105300,22224490500,210000,210500,210500,210000,689
|
|
20240221,105200,22079754500,210500,210500,211000,210000,134
|
|
20240221,105100,22051558500,210500,210500,211000,210000,1469
|
|
20240221,105000,21742359000,210000,210000,211000,210000,609
|
|
20240221,104900,21614190500,210000,210500,211000,210000,1077
|
|
20240221,104800,21387386500,210500,210000,210500,209500,1192
|
|
20240221,104700,21136576500,210000,209000,210500,209000,6226
|
|
20240221,104600,19830374500,209500,209000,209500,209000,307
|
|
20240221,104500,19766075000,209500,208500,209500,208500,831
|
|
20240221,104400,19592443500,208500,209000,209000,208500,829
|
|
20240221,104300,19419448500,209000,209000,209500,208500,402
|
|
20240221,104200,19335415500,209500,209500,209500,209000,427
|
|
20240221,104100,19246046000,209500,209000,209500,209000,367
|
|
20240221,104000,19169208000,209000,209500,209500,209000,1803
|
|
20240221,103900,18792372500,209000,209500,209500,209000,335
|
|
20240221,103800,18722307500,209500,209000,209500,209000,151
|
|
20240221,103700,18690714000,209000,209500,209500,209000,151
|
|
20240221,103600,18659129500,209500,209000,209500,209000,211
|
|
20240221,103500,18614943500,209000,209000,209500,209000,268
|
|
20240221,103400,18558826500,209000,209000,209500,209000,271
|
|
20240221,103300,18502097000,209500,209500,209500,209000,961
|
|
20240221,103200,18301172500,209500,209500,209500,209000,201
|
|
20240221,103100,18259074500,209500,209000,209500,209000,135
|
|
20240221,103000,18230812000,209000,209000,209500,208500,1342
|
|
20240221,102900,17950348000,209000,209000,209000,208500,77
|
|
20240221,102800,17934270000,209000,208500,209000,208500,105
|
|
20240221,102700,17912351500,209000,208500,209000,208500,244
|
|
20240221,102600,17861401000,208500,208500,209000,208500,121
|
|
20240221,102500,17836156000,209000,209500,209500,209000,188
|
|
20240221,102400,17796861500,209000,209500,209500,209000,504
|
|
20240221,102300,17691462000,209000,209500,209500,209000,594
|
|
20240221,102200,17567132500,209500,209000,209500,209000,106
|
|
20240221,102100,17544951000,209000,209000,209500,209000,387
|
|
20240221,102000,17464044000,209500,209000,209500,209000,146
|
|
20240221,101900,17433508500,209500,209000,209500,208500,2253
|
|
20240221,101800,16962638500,209000,208500,209000,208500,159
|
|
20240221,101700,16929422500,209000,208000,209000,208000,69
|
|
20240221,101600,16915023500,208500,208000,208500,207500,3504
|
|
20240221,101500,16185279000,207500,208000,208000,207500,76
|
|
20240221,101400,16169495500,207500,207500,208000,207500,293
|
|
20240221,101300,16108627000,207500,207500,208000,207500,1753
|
|
20240221,101200,15744870500,207500,207500,208000,207000,479
|
|
20240221,101100,15645586500,207500,208000,208000,207500,236
|
|
20240221,101000,15596593500,208000,207500,208000,207000,71
|
|
20240221,100900,15581843500,207500,208000,208000,207500,217
|
|
20240221,100800,15536806500,208000,207500,208000,207500,798
|
|
20240221,100700,15371185500,207500,207000,207500,207000,73
|
|
20240221,100600,15356058000,207000,207000,207500,207000,36
|
|
20240221,100500,15348596500,207000,207000,207500,207000,26
|
|
20240221,100400,15343211000,207500,207500,207500,207000,58
|
|
20240221,100300,15331188000,206500,206500,207500,206500,1019
|
|
20240221,100200,15120261000,207000,207000,207500,206500,570
|
|
20240221,100100,15002270500,207000,207500,207500,207000,209
|
|
20240221,100000,14958953000,207500,206500,207500,206500,938
|
|
20240221,095900,14764785500,206500,207000,207000,206500,89
|
|
20240221,095800,14746386500,206500,207000,207000,206500,213
|
|
20240221,095700,14702313500,207000,206500,207000,206500,92
|
|
20240221,095600,14683304500,206500,207000,207000,206500,294
|
|
20240221,095500,14622564500,207000,207000,207500,206500,1185
|
|
20240221,095400,14377278000,206500,206500,207000,206500,65
|
|
20240221,095300,14363844000,207000,207000,207000,206500,177
|
|
20240221,095200,14327270500,206500,207000,207500,206500,616
|
|
20240221,095100,14199787000,207000,207500,207500,207000,958
|
|
20240221,095000,14001449000,207500,208000,208000,207000,752
|
|
20240221,094900,13845405500,207500,207500,208000,207500,343
|
|
20240221,094800,13774212500,208000,207500,208000,207500,57
|
|
20240221,094700,13762370000,207500,208500,208500,207500,612
|
|
20240221,094600,13635083000,208000,208500,208500,208000,887
|
|
20240221,094500,13450194500,208500,208500,209000,208000,1055
|
|
20240221,094400,13230266500,208500,208500,208500,208000,86
|
|
20240221,094300,13212345000,208500,208000,208500,208000,1041
|
|
20240221,094200,12995635500,208000,208000,208000,208000,67
|
|
20240221,094100,12981699500,208000,207500,208000,207500,122
|
|
20240221,094000,12956361000,207500,208000,208000,207500,159
|
|
20240221,093900,12923313000,207500,207500,208000,207500,961
|
|
20240221,093800,12723876000,207500,209000,209000,207500,2498
|
|
20240221,093700,12203679500,209000,209000,209500,208500,1435
|
|
20240221,093600,11903766000,209000,209500,209500,209000,662
|
|
20240221,093500,11765192500,209500,209500,209500,208500,1919
|
|
20240221,093400,11363853000,209000,208500,209500,208500,3895
|
|
20240221,093300,10549677500,208500,208500,209000,208500,1642
|
|
20240221,093200,10206981500,208500,208500,208500,208000,78
|
|
20240221,093100,10190727000,208500,208500,208500,208000,747
|
|
20240221,093000,10035009500,209000,209000,209000,208500,2356
|
|
20240221,092900,9543360000,209000,208500,209000,208000,2315
|
|
20240221,092800,9060040500,208500,208500,208500,208000,1074
|
|
20240221,092700,8836131500,208000,207500,208500,207500,1903
|
|
20240221,092600,8440332500,207500,207500,208000,207000,380
|
|
20240221,092500,8361437000,207000,207000,207500,207000,1274
|
|
20240221,092400,8097101500,207500,207500,207500,207000,135
|
|
20240221,092300,8069107000,207000,207500,207500,207000,324
|
|
20240221,092200,8001884000,207500,207000,208000,207000,577
|
|
20240221,092100,7882151000,207000,207500,208000,207000,401
|
|
20240221,092000,7799011000,207500,208000,208000,207000,1062
|
|
20240221,091900,7578644500,208000,208500,208500,208000,429
|
|
20240221,091800,7489384000,208000,207500,208500,207500,4765
|
|
20240221,091700,6498517000,207500,207000,208000,206500,2438
|
|
20240221,091600,5992792500,207000,207000,207500,207000,793
|
|
20240221,091500,5828599000,207000,207500,207500,207000,3328
|
|
20240221,091400,5138876000,207500,207500,207500,207000,158
|
|
20240221,091300,5106146000,207500,207500,208000,207000,933
|
|
20240221,091200,4912607000,207500,207500,208000,207500,333
|
|
20240221,091100,4843470500,207500,207500,208000,207500,578
|
|
20240221,091000,4723464500,207500,208000,208000,207500,830
|
|
20240221,090900,4551213000,207500,207500,208000,207000,1075
|
|
20240221,090800,4328026500,207500,207500,208000,207500,747
|
|
20240221,090700,4172930000,207500,208000,208500,207000,3064
|
|
20240221,090600,3536709000,208000,206500,209000,206500,7885
|
|
20240221,090500,1899488000,206500,206500,207000,206500,1293
|
|
20240221,090400,1632278500,206500,205000,206500,205000,3317
|
|
20240221,090300,948969000,205500,205500,206000,205000,647
|
|
20240221,090200,816063000,205500,205500,206000,205500,1107
|
|
20240221,090100,588415500,205500,205000,206000,204500,1457
|
|
20240221,090000,289297500,205000,204500,205500,204500,1351
|