735 lines
42 KiB
CSV
735 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,211200,75677030000,217500,217500,217500,217500,4674
|
|
20240222,211100,75677030000,217500,217500,217500,217500,0
|
|
20240222,211000,75677030000,217500,217500,217500,217500,0
|
|
20240222,210900,75677030000,217500,217500,217500,217500,0
|
|
20240222,210800,75677030000,217500,217500,217500,217500,0
|
|
20240222,210700,75677030000,217500,217500,217500,217500,0
|
|
20240222,210600,75677030000,217500,217500,217500,217500,0
|
|
20240222,210500,75677030000,217500,217500,217500,217500,0
|
|
20240222,210400,75677030000,217500,217500,217500,217500,0
|
|
20240222,210300,75677030000,217500,217500,217500,217500,0
|
|
20240222,210200,75677030000,217500,217500,217500,217500,0
|
|
20240222,210100,75677030000,217500,217500,217500,217500,0
|
|
20240222,210000,75677030000,217500,217500,217500,217500,0
|
|
20240222,205900,75677030000,217500,217500,217500,217500,0
|
|
20240222,205800,75677030000,217500,217500,217500,217500,0
|
|
20240222,205700,75677030000,217500,217500,217500,217500,0
|
|
20240222,205600,75677030000,217500,217500,217500,217500,0
|
|
20240222,205500,75677030000,217500,217500,217500,217500,0
|
|
20240222,205400,75677030000,217500,217500,217500,217500,0
|
|
20240222,205300,75677030000,217500,217500,217500,217500,0
|
|
20240222,205200,75677030000,217500,217500,217500,217500,0
|
|
20240222,205100,75677030000,217500,217500,217500,217500,0
|
|
20240222,205000,75677030000,217500,217500,217500,217500,0
|
|
20240222,204900,75677030000,217500,217500,217500,217500,0
|
|
20240222,204800,75677030000,217500,217500,217500,217500,0
|
|
20240222,204700,75677030000,217500,217500,217500,217500,0
|
|
20240222,204600,75677030000,217500,217500,217500,217500,0
|
|
20240222,204500,75677030000,217500,217500,217500,217500,0
|
|
20240222,204400,75677030000,217500,217500,217500,217500,0
|
|
20240222,204300,75677030000,217500,217500,217500,217500,0
|
|
20240222,204200,75677030000,217500,217500,217500,217500,4674
|
|
20240222,204100,75677030000,217500,217500,217500,217500,0
|
|
20240222,204000,75677030000,217500,217500,217500,217500,0
|
|
20240222,203900,75677030000,217500,217500,217500,217500,0
|
|
20240222,203800,75677030000,217500,217500,217500,217500,0
|
|
20240222,203700,75677030000,217500,217500,217500,217500,0
|
|
20240222,203600,75677030000,217500,217500,217500,217500,0
|
|
20240222,203500,75677030000,217500,217500,217500,217500,0
|
|
20240222,203400,75677030000,217500,217500,217500,217500,0
|
|
20240222,203300,75677030000,217500,217500,217500,217500,0
|
|
20240222,203200,75677030000,217500,217500,217500,217500,0
|
|
20240222,203100,75677030000,217500,217500,217500,217500,0
|
|
20240222,203000,75677030000,217500,217500,217500,217500,0
|
|
20240222,202900,75677030000,217500,217500,217500,217500,0
|
|
20240222,202800,75677030000,217500,217500,217500,217500,0
|
|
20240222,202700,75677030000,217500,217500,217500,217500,0
|
|
20240222,202600,75677030000,217500,217500,217500,217500,0
|
|
20240222,202500,75677030000,217500,217500,217500,217500,0
|
|
20240222,202400,75677030000,217500,217500,217500,217500,0
|
|
20240222,202300,75677030000,217500,217500,217500,217500,0
|
|
20240222,202200,75677030000,217500,217500,217500,217500,0
|
|
20240222,202100,75677030000,217500,217500,217500,217500,0
|
|
20240222,202000,75677030000,217500,217500,217500,217500,0
|
|
20240222,201900,75677030000,217500,217500,217500,217500,0
|
|
20240222,201800,75677030000,217500,217500,217500,217500,0
|
|
20240222,201700,75677030000,217500,217500,217500,217500,0
|
|
20240222,201600,75677030000,217500,217500,217500,217500,0
|
|
20240222,201500,75677030000,217500,217500,217500,217500,0
|
|
20240222,201400,75677030000,217500,217500,217500,217500,0
|
|
20240222,201300,75677030000,217500,217500,217500,217500,0
|
|
20240222,201200,75677030000,217500,217500,217500,217500,4674
|
|
20240222,201100,75677030000,217500,217500,217500,217500,0
|
|
20240222,201000,75677030000,217500,217500,217500,217500,0
|
|
20240222,200900,75677030000,217500,217500,217500,217500,0
|
|
20240222,200800,75677030000,217500,217500,217500,217500,0
|
|
20240222,200700,75677030000,217500,217500,217500,217500,0
|
|
20240222,200600,75677030000,217500,217500,217500,217500,0
|
|
20240222,200500,75677030000,217500,217500,217500,217500,0
|
|
20240222,200400,75677030000,217500,217500,217500,217500,0
|
|
20240222,200300,75677030000,217500,217500,217500,217500,0
|
|
20240222,200200,75677030000,217500,217500,217500,217500,0
|
|
20240222,200100,75677030000,217500,217500,217500,217500,0
|
|
20240222,200000,75677030000,217500,217500,217500,217500,0
|
|
20240222,195900,75677030000,217500,217500,217500,217500,0
|
|
20240222,195800,75677030000,217500,217500,217500,217500,0
|
|
20240222,195700,75677030000,217500,217500,217500,217500,0
|
|
20240222,195600,75677030000,217500,217500,217500,217500,0
|
|
20240222,195500,75677030000,217500,217500,217500,217500,0
|
|
20240222,195400,75677030000,217500,217500,217500,217500,0
|
|
20240222,195300,75677030000,217500,217500,217500,217500,0
|
|
20240222,195200,75677030000,217500,217500,217500,217500,0
|
|
20240222,195100,75677030000,217500,217500,217500,217500,0
|
|
20240222,195000,75677030000,217500,217500,217500,217500,0
|
|
20240222,194900,75677030000,217500,217500,217500,217500,0
|
|
20240222,194800,75677030000,217500,217500,217500,217500,0
|
|
20240222,194700,75677030000,217500,217500,217500,217500,0
|
|
20240222,194600,75677030000,217500,217500,217500,217500,0
|
|
20240222,194500,75677030000,217500,217500,217500,217500,0
|
|
20240222,194400,75677030000,217500,217500,217500,217500,0
|
|
20240222,194300,75677030000,217500,217500,217500,217500,0
|
|
20240222,194200,75677030000,217500,217500,217500,217500,4674
|
|
20240222,194100,75677030000,217500,217500,217500,217500,0
|
|
20240222,194000,75677030000,217500,217500,217500,217500,0
|
|
20240222,193900,75677030000,217500,217500,217500,217500,0
|
|
20240222,193800,75677030000,217500,217500,217500,217500,0
|
|
20240222,193700,75677030000,217500,217500,217500,217500,0
|
|
20240222,193600,75677030000,217500,217500,217500,217500,0
|
|
20240222,193500,75677030000,217500,217500,217500,217500,0
|
|
20240222,193400,75677030000,217500,217500,217500,217500,0
|
|
20240222,193300,75677030000,217500,217500,217500,217500,0
|
|
20240222,193200,75677030000,217500,217500,217500,217500,0
|
|
20240222,193100,75677030000,217500,217500,217500,217500,0
|
|
20240222,193000,75677030000,217500,217500,217500,217500,0
|
|
20240222,192900,75677030000,217500,217500,217500,217500,0
|
|
20240222,192800,75677030000,217500,217500,217500,217500,0
|
|
20240222,192700,75677030000,217500,217500,217500,217500,0
|
|
20240222,192600,75677030000,217500,217500,217500,217500,0
|
|
20240222,192500,75677030000,217500,217500,217500,217500,0
|
|
20240222,192400,75677030000,217500,217500,217500,217500,0
|
|
20240222,192300,75677030000,217500,217500,217500,217500,0
|
|
20240222,192200,75677030000,217500,217500,217500,217500,0
|
|
20240222,192100,75677030000,217500,217500,217500,217500,0
|
|
20240222,192000,75677030000,217500,217500,217500,217500,0
|
|
20240222,191900,75677030000,217500,217500,217500,217500,0
|
|
20240222,191800,75677030000,217500,217500,217500,217500,0
|
|
20240222,191700,75677030000,217500,217500,217500,217500,0
|
|
20240222,191600,75677030000,217500,217500,217500,217500,0
|
|
20240222,191500,75677030000,217500,217500,217500,217500,0
|
|
20240222,191400,75677030000,217500,217500,217500,217500,0
|
|
20240222,191300,75677030000,217500,217500,217500,217500,0
|
|
20240222,191200,75677030000,217500,217500,217500,217500,4674
|
|
20240222,191100,75677030000,217500,217500,217500,217500,0
|
|
20240222,191000,75677030000,217500,217500,217500,217500,0
|
|
20240222,190900,75677030000,217500,217500,217500,217500,0
|
|
20240222,190800,75677030000,217500,217500,217500,217500,0
|
|
20240222,190700,75677030000,217500,217500,217500,217500,0
|
|
20240222,190600,75677030000,217500,217500,217500,217500,0
|
|
20240222,190500,75677030000,217500,217500,217500,217500,0
|
|
20240222,190400,75677030000,217500,217500,217500,217500,0
|
|
20240222,190300,75677030000,217500,217500,217500,217500,0
|
|
20240222,190200,75677030000,217500,217500,217500,217500,0
|
|
20240222,190100,75677030000,217500,217500,217500,217500,0
|
|
20240222,190000,75677030000,217500,217500,217500,217500,0
|
|
20240222,185900,75677030000,217500,217500,217500,217500,0
|
|
20240222,185800,75677030000,217500,217500,217500,217500,0
|
|
20240222,185700,75677030000,217500,217500,217500,217500,0
|
|
20240222,185600,75677030000,217500,217500,217500,217500,0
|
|
20240222,185500,75677030000,217500,217500,217500,217500,0
|
|
20240222,185400,75677030000,217500,217500,217500,217500,0
|
|
20240222,185300,75677030000,217500,217500,217500,217500,0
|
|
20240222,185200,75677030000,217500,217500,217500,217500,0
|
|
20240222,185100,75677030000,217500,217500,217500,217500,0
|
|
20240222,185000,75677030000,217500,217500,217500,217500,0
|
|
20240222,184900,75677030000,217500,217500,217500,217500,0
|
|
20240222,184800,75677030000,217500,217500,217500,217500,0
|
|
20240222,184700,75677030000,217500,217500,217500,217500,0
|
|
20240222,184600,75677030000,217500,217500,217500,217500,0
|
|
20240222,184500,75677030000,217500,217500,217500,217500,0
|
|
20240222,184400,75677030000,217500,217500,217500,217500,0
|
|
20240222,184300,75677030000,217500,217500,217500,217500,0
|
|
20240222,184200,75677030000,217500,217500,217500,217500,4674
|
|
20240222,184100,75677030000,217500,217500,217500,217500,0
|
|
20240222,184000,75677030000,217500,217500,217500,217500,0
|
|
20240222,183900,75677030000,217500,217500,217500,217500,0
|
|
20240222,183800,75677030000,217500,217500,217500,217500,0
|
|
20240222,183700,75677030000,217500,217500,217500,217500,0
|
|
20240222,183600,75677030000,217500,217500,217500,217500,0
|
|
20240222,183500,75677030000,217500,217500,217500,217500,0
|
|
20240222,183400,75677030000,217500,217500,217500,217500,0
|
|
20240222,183300,75677030000,217500,217500,217500,217500,0
|
|
20240222,183200,75677030000,217500,217500,217500,217500,0
|
|
20240222,183100,75677030000,217500,217500,217500,217500,0
|
|
20240222,183000,75677030000,217500,217500,217500,217500,0
|
|
20240222,182900,75677030000,217500,217500,217500,217500,0
|
|
20240222,182800,75677030000,217500,217500,217500,217500,0
|
|
20240222,182700,75677030000,217500,217500,217500,217500,0
|
|
20240222,182600,75677030000,217500,217500,217500,217500,0
|
|
20240222,182500,75677030000,217500,217500,217500,217500,0
|
|
20240222,182400,75677030000,217500,217500,217500,217500,0
|
|
20240222,182300,75677030000,217500,217500,217500,217500,0
|
|
20240222,182200,75677030000,217500,217500,217500,217500,0
|
|
20240222,182100,75677030000,217500,217500,217500,217500,0
|
|
20240222,182000,75677030000,217500,217500,217500,217500,0
|
|
20240222,181900,75677030000,217500,217500,217500,217500,0
|
|
20240222,181800,75677030000,217500,217500,217500,217500,0
|
|
20240222,181700,75677030000,217500,217500,217500,217500,0
|
|
20240222,181600,75677030000,217500,217500,217500,217500,0
|
|
20240222,181500,75677030000,217500,217500,217500,217500,0
|
|
20240222,181400,75677030000,217500,217500,217500,217500,0
|
|
20240222,181300,75677030000,217500,217500,217500,217500,0
|
|
20240222,181200,75677030000,217500,217500,217500,217500,4674
|
|
20240222,181100,75677030000,217500,217500,217500,217500,0
|
|
20240222,181000,75677030000,217500,217500,217500,217500,0
|
|
20240222,180900,75677030000,217500,217500,217500,217500,0
|
|
20240222,180800,75677030000,217500,217500,217500,217500,0
|
|
20240222,180700,75677030000,217500,217500,217500,217500,0
|
|
20240222,180600,75677030000,217500,217500,217500,217500,0
|
|
20240222,180500,75677030000,217500,217500,217500,217500,0
|
|
20240222,180400,75677030000,217500,217500,217500,217500,0
|
|
20240222,180300,75677030000,217500,217500,217500,217500,0
|
|
20240222,180200,75677030000,217500,217500,217500,217500,0
|
|
20240222,180100,75677030000,217500,217500,217500,217500,0
|
|
20240222,180000,75677030000,217500,217500,217500,217500,0
|
|
20240222,175900,75677030000,217500,217500,217500,217500,0
|
|
20240222,175800,75677030000,217500,217500,217500,217500,0
|
|
20240222,175700,75677030000,217500,217500,217500,217500,0
|
|
20240222,175600,75677030000,217500,217500,217500,217500,0
|
|
20240222,175500,75677030000,217500,217500,217500,217500,0
|
|
20240222,175400,75677030000,217500,217500,217500,217500,0
|
|
20240222,175300,75677030000,217500,217500,217500,217500,0
|
|
20240222,175200,75677030000,217500,217500,217500,217500,0
|
|
20240222,175100,75677030000,217500,217500,217500,217500,0
|
|
20240222,175000,75677030000,217500,217500,217500,217500,0
|
|
20240222,174900,75677030000,217500,217500,217500,217500,0
|
|
20240222,174800,75677030000,217500,217500,217500,217500,0
|
|
20240222,174700,75677030000,217500,217500,217500,217500,0
|
|
20240222,174600,75677030000,217500,217500,217500,217500,0
|
|
20240222,174500,75677030000,217500,217500,217500,217500,0
|
|
20240222,174400,75677030000,217500,217500,217500,217500,0
|
|
20240222,174300,75677030000,217500,217500,217500,217500,0
|
|
20240222,174200,75677030000,217500,217500,217500,217500,4674
|
|
20240222,174100,75677030000,217500,217500,217500,217500,0
|
|
20240222,174000,75677030000,217500,217500,217500,217500,0
|
|
20240222,173900,75677030000,217500,217500,217500,217500,0
|
|
20240222,173800,75677030000,217500,217500,217500,217500,0
|
|
20240222,173700,75677030000,217500,217500,217500,217500,0
|
|
20240222,173600,75677030000,217500,217500,217500,217500,0
|
|
20240222,173500,75677030000,217500,217500,217500,217500,0
|
|
20240222,173400,75677030000,217500,217500,217500,217500,0
|
|
20240222,173300,75677030000,217500,217500,217500,217500,0
|
|
20240222,173200,75677030000,217500,217500,217500,217500,0
|
|
20240222,173100,75677030000,217500,217500,217500,217500,0
|
|
20240222,173000,75677030000,217500,217500,217500,217500,0
|
|
20240222,172900,75677030000,217500,217500,217500,217500,0
|
|
20240222,172800,75677030000,217500,217500,217500,217500,0
|
|
20240222,172700,75677030000,217500,217500,217500,217500,0
|
|
20240222,172600,75677030000,217500,217500,217500,217500,0
|
|
20240222,172500,75677030000,217500,217500,217500,217500,0
|
|
20240222,172400,75677030000,217500,217500,217500,217500,0
|
|
20240222,172300,75677030000,217500,217500,217500,217500,0
|
|
20240222,172200,75677030000,217500,217500,217500,217500,0
|
|
20240222,172100,75677030000,217500,217500,217500,217500,0
|
|
20240222,172000,75677030000,217500,217500,217500,217500,0
|
|
20240222,171900,75677030000,217500,217500,217500,217500,0
|
|
20240222,171800,75677030000,217500,217500,217500,217500,0
|
|
20240222,171700,75677030000,217500,217500,217500,217500,0
|
|
20240222,171600,75677030000,217500,217500,217500,217500,0
|
|
20240222,171500,75677030000,217500,217500,217500,217500,0
|
|
20240222,171400,75677030000,217500,217500,217500,217500,0
|
|
20240222,171300,75677030000,217500,217500,217500,217500,0
|
|
20240222,171200,75677030000,217500,217500,217500,217500,4674
|
|
20240222,171100,75677030000,217500,217500,217500,217500,0
|
|
20240222,171000,75677030000,217500,217500,217500,217500,0
|
|
20240222,170900,75677030000,217500,217500,217500,217500,0
|
|
20240222,170800,75677030000,217500,217500,217500,217500,0
|
|
20240222,170700,75677030000,217500,217500,217500,217500,0
|
|
20240222,170600,75677030000,217500,217500,217500,217500,0
|
|
20240222,170500,75677030000,217500,217500,217500,217500,0
|
|
20240222,170400,75677030000,217500,217500,217500,217500,0
|
|
20240222,170300,75677030000,217500,217500,217500,217500,0
|
|
20240222,170200,75677030000,217500,217500,217500,217500,0
|
|
20240222,170100,75677030000,217500,217500,217500,217500,0
|
|
20240222,170000,75677030000,217500,217500,217500,217500,0
|
|
20240222,165900,75677030000,217500,217500,217500,217500,0
|
|
20240222,165800,75677030000,217500,217500,217500,217500,0
|
|
20240222,165700,75677030000,217500,217500,217500,217500,0
|
|
20240222,165600,75677030000,217500,217500,217500,217500,0
|
|
20240222,165500,75677030000,217500,217500,217500,217500,0
|
|
20240222,165400,75677030000,217500,217500,217500,217500,0
|
|
20240222,165300,75677030000,217500,217500,217500,217500,0
|
|
20240222,165200,75677030000,217500,217500,217500,217500,0
|
|
20240222,165100,75677030000,217500,217500,217500,217500,0
|
|
20240222,165000,75677030000,217500,217500,217500,217500,0
|
|
20240222,164900,75677030000,217500,217500,217500,217500,0
|
|
20240222,164800,75677030000,217500,217500,217500,217500,0
|
|
20240222,164700,75677030000,217500,217500,217500,217500,0
|
|
20240222,164600,75677030000,217500,217500,217500,217500,0
|
|
20240222,164500,75677030000,217500,217500,217500,217500,0
|
|
20240222,164400,75677030000,217500,217500,217500,217500,0
|
|
20240222,164300,75677030000,217500,217500,217500,217500,0
|
|
20240222,164200,75677030000,217500,217500,217500,217500,4674
|
|
20240222,164100,75677030000,217500,217500,217500,217500,0
|
|
20240222,164000,75677030000,217500,217500,217500,217500,0
|
|
20240222,163900,75677030000,217500,217500,217500,217500,0
|
|
20240222,163800,75677030000,217500,217500,217500,217500,0
|
|
20240222,163700,75677030000,217500,217500,217500,217500,0
|
|
20240222,163600,75677030000,217500,217500,217500,217500,0
|
|
20240222,163500,75677030000,217500,217500,217500,217500,0
|
|
20240222,163400,75677030000,217500,217500,217500,217500,0
|
|
20240222,163300,75677030000,217500,217500,217500,217500,0
|
|
20240222,163200,75677030000,217500,217500,217500,217500,0
|
|
20240222,163100,75677030000,217500,217500,217500,217500,0
|
|
20240222,163000,75677030000,217500,217500,217500,217500,0
|
|
20240222,162900,75677030000,217500,217500,217500,217500,0
|
|
20240222,162800,75677030000,217500,217500,217500,217500,0
|
|
20240222,162700,75677030000,217500,217500,217500,217500,0
|
|
20240222,162600,75677030000,217500,217500,217500,217500,0
|
|
20240222,162500,75677030000,217500,217500,217500,217500,0
|
|
20240222,162400,75677030000,217500,217500,217500,217500,0
|
|
20240222,162300,75677030000,217500,217500,217500,217500,0
|
|
20240222,162200,75677030000,217500,217500,217500,217500,0
|
|
20240222,162100,75677030000,217500,217500,217500,217500,0
|
|
20240222,162000,75677030000,217500,217500,217500,217500,0
|
|
20240222,161900,75677030000,217500,217500,217500,217500,0
|
|
20240222,161800,75677030000,217500,217500,217500,217500,0
|
|
20240222,161700,75677030000,217500,217500,217500,217500,0
|
|
20240222,161600,75677030000,217500,217500,217500,217500,0
|
|
20240222,161500,75677030000,217500,217500,217500,217500,0
|
|
20240222,161400,75677030000,217500,217500,217500,217500,0
|
|
20240222,161300,75677030000,217500,217500,217500,217500,0
|
|
20240222,161200,75677030000,217500,217500,217500,217500,4674
|
|
20240222,161100,75677030000,217500,217500,217500,217500,0
|
|
20240222,161000,75677030000,217500,217500,217500,217500,0
|
|
20240222,160900,75677030000,217500,217500,217500,217500,0
|
|
20240222,160800,75677030000,217500,217500,217500,217500,0
|
|
20240222,160700,75677030000,217500,217500,217500,217500,0
|
|
20240222,160600,75677030000,217500,217500,217500,217500,0
|
|
20240222,160500,75677030000,217500,217500,217500,217500,0
|
|
20240222,160400,75677030000,217500,217500,217500,217500,0
|
|
20240222,160300,75677030000,217500,217500,217500,217500,0
|
|
20240222,160200,75677030000,217500,217500,217500,217500,0
|
|
20240222,160100,75677030000,217500,217500,217500,217500,0
|
|
20240222,160000,75677030000,217500,217500,217500,217500,0
|
|
20240222,155900,75677030000,217500,217500,217500,217500,0
|
|
20240222,155800,75677030000,217500,217500,217500,217500,0
|
|
20240222,155700,75677030000,217500,217500,217500,217500,0
|
|
20240222,155600,75677030000,217500,217500,217500,217500,0
|
|
20240222,155500,75677030000,217500,217500,217500,217500,0
|
|
20240222,155400,75677030000,217500,217500,217500,217500,0
|
|
20240222,155300,75677030000,217500,217500,217500,217500,0
|
|
20240222,155200,75677030000,217500,217500,217500,217500,0
|
|
20240222,155100,75677030000,217500,217500,217500,217500,0
|
|
20240222,155000,75677030000,217500,217500,217500,217500,0
|
|
20240222,154900,75677030000,217500,217500,217500,217500,0
|
|
20240222,154800,75677030000,217500,217500,217500,217500,0
|
|
20240222,154700,75677030000,217500,217500,217500,217500,0
|
|
20240222,154600,75677030000,217500,217500,217500,217500,0
|
|
20240222,154500,75677030000,217500,217500,217500,217500,0
|
|
20240222,154400,75677030000,217500,217500,217500,217500,0
|
|
20240222,154300,75677030000,217500,217500,217500,217500,0
|
|
20240222,154200,75677030000,217500,217500,217500,217500,4674
|
|
20240222,154100,75677030000,217500,217500,217500,217500,0
|
|
20240222,154000,75677030000,217500,217500,217500,217500,0
|
|
20240222,153900,75677030000,217500,217500,217500,217500,0
|
|
20240222,153800,75677030000,217500,217500,217500,217500,0
|
|
20240222,153700,75677030000,217500,217500,217500,217500,0
|
|
20240222,153600,75677030000,217500,217500,217500,217500,0
|
|
20240222,153500,75677030000,217500,217500,217500,217500,0
|
|
20240222,153400,75677030000,217500,217500,217500,217500,0
|
|
20240222,153300,75677030000,217500,217500,217500,217500,0
|
|
20240222,153200,75677030000,217500,217500,217500,217500,0
|
|
20240222,153100,75677030000,217500,217500,217500,217500,0
|
|
20240222,153000,75677030000,217500,217500,217500,217500,4674
|
|
20240222,152900,74660435000,218000,218000,218000,218000,0
|
|
20240222,152800,74660435000,218000,218000,218000,218000,0
|
|
20240222,152700,74660435000,218000,218000,218000,218000,0
|
|
20240222,152600,74660435000,218000,218000,218000,218000,0
|
|
20240222,152500,74660435000,218000,218000,218000,218000,0
|
|
20240222,152400,74660435000,218000,218000,218000,218000,0
|
|
20240222,152300,74660435000,218000,218000,218000,218000,0
|
|
20240222,152200,74660435000,218000,218000,218000,218000,0
|
|
20240222,152100,74660435000,218000,218000,218000,218000,0
|
|
20240222,152000,74660435000,218000,218000,218000,218000,0
|
|
20240222,151900,74660435000,218000,218000,218500,218000,508
|
|
20240222,151800,74549671500,218000,217500,218000,217500,300
|
|
20240222,151700,74484299000,218000,218000,218000,217500,1004
|
|
20240222,151600,74265561000,218000,218000,218000,217500,428
|
|
20240222,151500,74172368000,218000,218000,218000,217000,470
|
|
20240222,151400,74070108500,218000,218000,218000,217500,492
|
|
20240222,151300,73963009000,218000,217500,218000,217500,145
|
|
20240222,151200,73931432500,217500,217500,218000,217000,518
|
|
20240222,151100,73818733000,218000,217500,218000,217000,2907
|
|
20240222,151000,73187349500,218000,218000,218000,217500,1550
|
|
20240222,150900,72849764000,217500,217500,218000,217500,366
|
|
20240222,150800,72770072500,218000,217500,218000,217500,488
|
|
20240222,150700,72663851500,218000,217500,218000,217500,306
|
|
20240222,150600,72597191500,218000,217500,218000,217500,404
|
|
20240222,150500,72509241000,218000,218000,218000,217500,310
|
|
20240222,150400,72441686500,218000,217500,218000,217500,538
|
|
20240222,150300,72324580000,218000,218000,218000,217500,366
|
|
20240222,150200,72244875500,217500,218000,218000,217500,650
|
|
20240222,150100,72103451000,217500,217500,218000,217500,433
|
|
20240222,150000,72009171500,218000,218000,218000,217500,489
|
|
20240222,145900,71902658000,217500,218000,218000,217500,312
|
|
20240222,145800,71834720000,217500,217500,218000,217500,377
|
|
20240222,145700,71752623000,218000,217500,218000,217500,482
|
|
20240222,145600,71647702000,217500,218000,218000,217500,525
|
|
20240222,145500,71533393000,218000,217500,218000,217500,166
|
|
20240222,145400,71497257500,217500,217500,218000,217500,397
|
|
20240222,145300,71410829500,218000,217500,218000,217500,341
|
|
20240222,145200,71336587500,217500,217500,218000,217500,231
|
|
20240222,145100,71286262500,217500,217500,218000,217500,471
|
|
20240222,145000,71183749000,218000,217500,218000,217000,250
|
|
20240222,144900,71129317500,218000,217500,218000,217000,516
|
|
20240222,144800,71016981000,217500,218000,218000,217500,324
|
|
20240222,144700,70946493500,218000,217500,218000,217500,351
|
|
20240222,144600,70870062500,217500,217500,218000,217000,553
|
|
20240222,144500,70749749500,217500,217000,217500,217000,337
|
|
20240222,144400,70676566500,217000,217000,217500,217000,587
|
|
20240222,144300,70549115500,217000,217500,217500,217000,290
|
|
20240222,144200,70486105000,217000,217500,217500,217000,413
|
|
20240222,144100,70396351500,217500,217000,217500,217000,398
|
|
20240222,144000,70309938500,217500,217000,217500,217000,373
|
|
20240222,143900,70228916500,217000,217000,217500,217000,607
|
|
20240222,143800,70097064000,217500,217500,217500,217000,341
|
|
20240222,143700,70022970000,217500,217000,217500,217000,268
|
|
20240222,143600,69964743500,217000,218000,218000,217000,1113
|
|
20240222,143500,69722743000,218000,217500,218000,217500,532
|
|
20240222,143400,69606934500,218000,217500,218000,217500,386
|
|
20240222,143300,69522905000,218000,218000,218000,217500,445
|
|
20240222,143200,69426061000,217500,218000,218000,217500,278
|
|
20240222,143100,69365514500,218000,217000,218000,216500,1661
|
|
20240222,143000,69004447000,217000,216500,217000,216500,287
|
|
20240222,142900,68942268000,216500,216500,217000,216500,302
|
|
20240222,142800,68876823500,217000,216500,217000,216500,381
|
|
20240222,142700,68794250000,217000,216500,217000,216500,270
|
|
20240222,142600,68735696500,217000,217000,217000,216500,398
|
|
20240222,142500,68649478500,217000,217000,217000,216500,398
|
|
20240222,142400,68563213500,217000,217000,217000,216500,372
|
|
20240222,142300,68482618000,217000,217000,217000,216000,1608
|
|
20240222,142200,68134995000,217000,217000,217500,216500,251
|
|
20240222,142100,68080571000,217000,217000,217500,216500,472
|
|
20240222,142000,67978105000,217500,217000,217500,216500,609
|
|
20240222,141900,67846078500,217000,217000,217000,216500,274
|
|
20240222,141800,67786696000,217000,217500,217500,216000,2772
|
|
20240222,141700,67186674000,217000,217000,218000,216000,1364
|
|
20240222,141600,66890123500,217000,217500,217500,216500,2593
|
|
20240222,141500,66328259000,217500,216500,218000,216500,1363
|
|
20240222,141400,66031811500,217000,217500,217500,216500,1067
|
|
20240222,141300,65800281500,217500,217000,217500,217000,170
|
|
20240222,141200,65763340500,217500,217500,218000,216500,3125
|
|
20240222,141100,65084658500,218000,218000,218000,217500,266
|
|
20240222,141000,65026726000,217500,217500,218000,217500,431
|
|
20240222,140900,64932878000,217500,218000,218000,217500,391
|
|
20240222,140800,64847722500,218000,218000,218000,217500,193
|
|
20240222,140700,64805655000,218000,218000,218000,217500,800
|
|
20240222,140600,64631485500,218000,218000,218000,217500,245
|
|
20240222,140500,64578143000,217500,218500,218500,217500,488
|
|
20240222,140400,64471734000,218500,218000,218500,218000,295
|
|
20240222,140300,64407329000,218500,218000,218500,218000,478
|
|
20240222,140200,64303061000,218500,218500,218500,218000,122
|
|
20240222,140100,64276412500,218500,219000,219000,218000,772
|
|
20240222,140000,64107738000,218500,218000,219000,218000,352
|
|
20240222,135900,64030792500,218500,219000,219000,218000,400
|
|
20240222,135800,63943374500,218500,219000,219000,218500,146
|
|
20240222,135700,63911415500,218500,218500,219000,218000,1315
|
|
20240222,135600,63624145000,219000,219000,219000,218500,463
|
|
20240222,135500,63522913500,218500,219000,219000,218500,528
|
|
20240222,135400,63407404000,218500,218500,219000,218500,686
|
|
20240222,135300,63257356000,219000,219000,219000,218500,274
|
|
20240222,135200,63197439500,219000,219000,219000,218500,537
|
|
20240222,135100,63079992500,219000,218500,219000,218500,825
|
|
20240222,135000,62899466500,219000,219000,219000,218500,322
|
|
20240222,134900,62828993500,219000,219000,219000,218500,446
|
|
20240222,134800,62731449000,219000,218500,219000,218500,218
|
|
20240222,134700,62683753000,219000,218500,219000,218500,409
|
|
20240222,134600,62594280500,219000,219000,219000,218500,306
|
|
20240222,134500,62527355500,219000,219000,219000,218500,312
|
|
20240222,134400,62459082000,219000,219000,219000,218500,412
|
|
20240222,134300,62368981000,219000,219000,219000,218500,384
|
|
20240222,134200,62284939500,219000,219000,219000,218500,493
|
|
20240222,134100,62177124500,218500,219000,219000,218500,272
|
|
20240222,134000,62117642000,219000,219000,219000,218500,408
|
|
20240222,133900,62028371500,219000,219000,219000,218500,427
|
|
20240222,133800,61934963500,219000,219000,219000,218500,287
|
|
20240222,133700,61872171500,219000,219000,219000,218500,376
|
|
20240222,133600,61789887500,219000,218500,219000,218500,548
|
|
20240222,133500,61670016500,219000,219000,219000,218500,275
|
|
20240222,133400,61609854000,219000,218500,219000,218500,479
|
|
20240222,133300,61505105500,218500,219000,219000,218500,444
|
|
20240222,133200,61407961500,219000,218500,219000,218500,512
|
|
20240222,133100,61296052000,219000,219000,219000,218500,606
|
|
20240222,133000,61163451000,219000,218500,219000,218500,310
|
|
20240222,132900,61095633500,219000,219000,219000,218500,360
|
|
20240222,132800,61016896500,219000,218500,219000,218500,283
|
|
20240222,132700,60954991500,219000,218500,219000,218000,1625
|
|
20240222,132600,60599945000,218000,218500,218500,218000,556
|
|
20240222,132500,60478621500,218500,218500,218500,218000,165
|
|
20240222,132400,60442609000,218000,218000,218500,218000,360
|
|
20240222,132300,60364069000,218000,218500,218500,217500,423
|
|
20240222,132200,60271829000,218500,217500,218500,217500,279
|
|
20240222,132100,60211024500,218000,218000,218000,217500,390
|
|
20240222,132000,60126132000,218000,217500,218500,217500,1735
|
|
20240222,131900,59748626000,218000,218000,218500,217500,494
|
|
20240222,131800,59640985000,218000,218000,218000,217500,821
|
|
20240222,131700,59462046000,218000,217500,218500,217500,504
|
|
20240222,131600,59352231500,218000,218500,218500,218000,214
|
|
20240222,131500,59305519000,218500,218500,218500,217500,446
|
|
20240222,131400,59208192000,218500,218000,218500,217500,348
|
|
20240222,131300,59132281000,218000,218500,218500,217500,364
|
|
20240222,131200,59052882000,218500,218000,218500,217500,353
|
|
20240222,131100,58975893000,218000,218500,218500,217500,368
|
|
20240222,131000,58895696500,218500,218000,218500,217500,519
|
|
20240222,130900,58782518000,218000,218500,218500,217500,371
|
|
20240222,130800,58701660500,218500,217500,218500,217500,356
|
|
20240222,130700,58624042000,218000,217500,218000,217500,446
|
|
20240222,130600,58526963500,218000,218000,218000,217500,188
|
|
20240222,130500,58486027500,218000,218000,218000,217500,404
|
|
20240222,130400,58398066500,218000,218000,218000,217500,287
|
|
20240222,130300,58335561500,217500,218000,218500,217500,407
|
|
20240222,130200,58246894000,218500,218000,218500,217500,226
|
|
20240222,130100,58197619500,218000,218000,218500,217500,576
|
|
20240222,130000,58071941500,218500,218500,218500,218000,269
|
|
20240222,125900,58013234500,218500,218000,218500,218000,304
|
|
20240222,125800,57946892500,218500,218500,218500,218000,379
|
|
20240222,125700,57864160500,218000,218500,218500,218000,156
|
|
20240222,125600,57830106000,218500,218500,218500,218000,387
|
|
20240222,125500,57745667000,218500,218500,219000,218000,361
|
|
20240222,125400,57666835500,218500,218000,219000,218000,430
|
|
20240222,125300,57572980000,218500,218000,218500,218000,201
|
|
20240222,125200,57529094000,218500,218500,218500,218000,299
|
|
20240222,125100,57463861000,218500,218500,219000,218000,302
|
|
20240222,125000,57397823000,218000,219000,219000,218000,276
|
|
20240222,124900,57337484500,219000,219000,219000,218500,354
|
|
20240222,124800,57260060000,218500,218500,218500,218000,997
|
|
20240222,124700,57042319000,218500,218500,218500,218000,278
|
|
20240222,124600,56981625500,218000,218500,218500,218000,994
|
|
20240222,124500,56764551500,218500,218500,218500,218000,216
|
|
20240222,124400,56717412000,218000,218000,218500,217500,274
|
|
20240222,124300,56657711500,218000,218000,218500,217500,175
|
|
20240222,124200,56619531000,218500,218000,218500,217500,286
|
|
20240222,124100,56557147000,218500,218500,218500,218000,358
|
|
20240222,124000,56479048000,218500,218500,218500,218000,334
|
|
20240222,123900,56406131000,218000,218500,218500,218000,559
|
|
20240222,123800,56284135000,218500,218500,218500,218000,112
|
|
20240222,123700,56259664500,218000,218500,218500,218000,434
|
|
20240222,123600,56164963500,218000,218000,218500,218000,197
|
|
20240222,123500,56121974500,218500,218500,218500,218000,431
|
|
20240222,123400,56027932500,218500,218500,218500,218000,222
|
|
20240222,123300,55979486500,218500,218500,218500,218000,396
|
|
20240222,123200,55893066500,218500,218000,218500,218000,213
|
|
20240222,123100,55846568000,217500,218500,218500,217500,495
|
|
20240222,123000,55738624000,218000,218000,218500,217500,459
|
|
20240222,122900,55638595000,218000,218500,218500,217500,553
|
|
20240222,122800,55518100500,218500,218500,218500,217500,250
|
|
20240222,122700,55463565500,218500,218500,218500,217500,361
|
|
20240222,122600,55384913000,218500,218000,218500,217500,426
|
|
20240222,122500,55291980500,218000,218000,218500,217500,365
|
|
20240222,122400,55212345500,218500,218500,218500,217500,448
|
|
20240222,122300,55114613000,218500,218000,218500,217500,592
|
|
20240222,122200,54985643000,218000,218500,218500,217500,384
|
|
20240222,122100,54901919000,218000,218500,218500,217500,463
|
|
20240222,122000,54801037000,218000,218000,218500,218000,246
|
|
20240222,121900,54747377000,218000,217500,218500,217500,606
|
|
20240222,121800,54615379000,217500,217500,218000,217500,470
|
|
20240222,121700,54512939500,218000,217500,218000,217500,318
|
|
20240222,121600,54443711500,218000,217500,218000,217500,379
|
|
20240222,121500,54361203500,218000,217500,218000,217000,295
|
|
20240222,121400,54297029500,217500,218000,218000,217000,281
|
|
20240222,121300,54235909000,218000,218000,218000,217000,295
|
|
20240222,121200,54171734000,218000,217500,218000,217000,386
|
|
20240222,121100,54087666000,217000,217500,218000,217000,358
|
|
20240222,121000,54009790500,217000,217500,218000,217000,183
|
|
20240222,120900,53969950500,217000,218000,218000,217000,253
|
|
20240222,120800,53914889000,218000,218000,218000,217500,180
|
|
20240222,120700,53875706000,217500,217500,218000,217000,275
|
|
20240222,120600,53815894500,217500,217500,218000,217500,299
|
|
20240222,120500,53750807000,218000,217500,218000,217000,235
|
|
20240222,120400,53699632000,217000,217500,217500,217000,436
|
|
20240222,120300,53604921500,217500,217500,218000,217000,380
|
|
20240222,120200,53522159500,217500,217000,217500,217000,326
|
|
20240222,120100,53451336500,217500,217500,217500,217000,400
|
|
20240222,120000,53364410500,217500,217500,218000,217000,350
|
|
20240222,115900,53288295500,217500,217500,218000,217000,281
|
|
20240222,115800,53227128500,218000,217500,218000,217000,331
|
|
20240222,115700,53155117000,217500,217000,218000,217000,303
|
|
20240222,115600,53089244500,217500,217500,217500,217000,980
|
|
20240222,115500,52876218000,217500,217500,217500,217000,218
|
|
20240222,115400,52828836000,217500,217500,217500,217000,393
|
|
20240222,115300,52743452500,217500,217500,217500,217000,451
|
|
20240222,115200,52645517500,217500,217000,217500,217000,210
|
|
20240222,115100,52599895000,217500,217500,217500,217000,440
|
|
20240222,115000,52504316000,217000,217500,217500,217000,150
|
|
20240222,114900,52471697000,217500,217500,217500,217000,434
|
|
20240222,114800,52377448000,217500,216500,217500,216500,319
|
|
20240222,114700,52308190500,217000,217000,217500,216500,481
|
|
20240222,114600,52203812000,217000,217000,217000,216500,517
|
|
20240222,114500,52091669000,217000,217000,217500,216500,616
|
|
20240222,114400,51958101500,217000,217000,217000,216500,348
|
|
20240222,114300,51882641000,216500,217000,217000,216000,705
|
|
20240222,114200,51729787000,217000,216000,217000,216000,236
|
|
20240222,114100,51678725000,216500,217000,217000,216500,421
|
|
20240222,114000,51587491500,217000,216000,217000,215500,967
|
|
20240222,113900,51378178500,215500,216500,216500,215500,407
|
|
20240222,113800,51290213000,216500,216500,216500,216000,234
|
|
20240222,113700,51239622500,216000,216000,216500,215500,887
|
|
20240222,113600,51048189000,216000,216500,216500,216000,619
|
|
20240222,113500,50914401500,216500,216500,216500,216000,321
|
|
20240222,113400,50844990500,216500,216500,216500,216000,404
|
|
20240222,113300,50757669500,216500,216500,216500,216000,406
|
|
20240222,113200,50669843000,216500,217000,217000,216000,219
|
|
20240222,113100,50622403500,216500,217000,217000,216500,296
|
|
20240222,113000,50558256500,217000,217000,217000,216500,483
|
|
20240222,112900,50453596000,217000,217000,217000,216500,259
|
|
20240222,112800,50397451000,217000,216500,217000,216500,429
|
|
20240222,112700,50304500000,217000,216500,217000,216000,332
|
|
20240222,112600,50232569000,217000,217000,217000,216000,5268
|
|
20240222,112500,49091940500,217000,217000,217000,216500,307
|
|
20240222,112400,49025392000,216500,217000,217500,216500,616
|
|
20240222,112300,48891847500,217000,217000,217500,216500,895
|
|
20240222,112200,48697840000,217000,217000,217500,216500,553
|
|
20240222,112100,48577945000,217000,217500,217500,216500,818
|
|
20240222,112000,48400453500,217500,217500,217500,217000,357
|
|
20240222,111900,48322922500,217000,217500,218000,217000,465
|
|
20240222,111800,48221847000,217500,217500,218000,217000,445
|
|
20240222,111700,48125133500,217500,217500,218000,217000,273
|
|
20240222,111600,48065787500,217500,217500,217500,217000,518
|
|
20240222,111500,47953249000,217500,217000,217500,217000,605
|
|
20240222,111400,47821865000,217500,218000,218000,217000,345
|
|
20240222,111300,47746885500,218000,217500,218000,217000,225
|
|
20240222,111200,47697929500,217500,218000,218500,217500,876
|
|
20240222,111100,47507163500,218000,218000,218000,217500,356
|
|
20240222,111000,47429638500,218000,217500,218000,217500,361
|
|
20240222,110900,47351032500,218000,218500,218500,217500,210
|
|
20240222,110800,47305207000,218500,218000,218500,218000,370
|
|
20240222,110700,47224469000,218500,218500,218500,218000,236
|
|
20240222,110600,47172966000,218500,218500,218500,218000,387
|
|
20240222,110500,47088518500,218500,218500,218500,218000,395
|
|
20240222,110400,47002300500,218500,218500,218500,218000,256
|
|
20240222,110300,46946419000,218500,218500,218500,218000,535
|
|
20240222,110200,46829595000,218500,218500,218500,217500,291
|
|
20240222,110100,46766096500,218500,218500,218500,218000,402
|
|
20240222,110000,46678320500,218000,218000,218500,218000,430
|
|
20240222,105900,46584496500,218500,218500,218500,217500,510
|
|
20240222,105800,46473195500,218500,218500,218500,217500,333
|
|
20240222,105700,46400559500,218000,218000,218500,217500,380
|
|
20240222,105600,46317707000,217500,218000,218000,217500,390
|
|
20240222,105500,46232728500,218000,217500,218000,217500,322
|
|
20240222,105400,46162614000,218000,217500,218000,217500,386
|
|
20240222,105300,46078549000,217500,218000,218000,217500,257
|
|
20240222,105200,46022602500,218000,218000,218000,217500,382
|
|
20240222,105100,45939451500,218000,218000,218000,217500,511
|
|
20240222,105000,45828196000,218000,218000,218500,217500,319
|
|
20240222,104900,45758688000,218000,218000,218000,217500,372
|
|
20240222,104800,45677675500,218000,217500,218500,217500,307
|
|
20240222,104700,45610791500,218000,218000,218000,217500,572
|
|
20240222,104600,45486177500,218000,218000,218000,217500,325
|
|
20240222,104500,45415417000,218000,217500,218000,217500,356
|
|
20240222,104400,45337900500,218000,218000,218000,217500,376
|
|
20240222,104300,45256013000,218000,218000,218000,217500,205
|
|
20240222,104200,45211348000,217500,218000,218500,217500,594
|
|
20240222,104100,45081931500,218000,217500,218000,217500,301
|
|
20240222,104000,45016350000,218000,218000,218500,217500,460
|
|
20240222,103900,44916167500,218000,218500,218500,218000,316
|
|
20240222,103800,44847213000,218500,218000,218500,217500,614
|
|
20240222,103700,44713486500,218000,218000,218000,217000,437
|
|
20240222,103600,44618378500,217500,217500,218000,217000,529
|
|
20240222,103500,44503441000,217500,217500,218000,217000,522
|
|
20240222,103400,44389825000,217500,218000,218000,217500,760
|
|
20240222,103300,44224279500,218000,217000,218000,216500,1152
|
|
20240222,103200,43974215000,216500,217500,218000,216500,4985
|
|
20240222,103100,42892168000,218000,218000,218000,217500,551
|
|
20240222,103000,42772203500,218000,218500,218500,217500,677
|
|
20240222,102900,42624720000,218500,218500,218500,217500,3018
|
|
20240222,102800,41966802000,218500,218000,218500,218000,483
|
|
20240222,102700,41861397000,218500,218500,218500,218000,437
|
|
20240222,102600,41765957500,218500,218500,218500,218000,929
|
|
20240222,102500,41563039500,218500,219000,219000,218500,400
|
|
20240222,102400,41475529500,219000,219000,219500,218500,858
|
|
20240222,102300,41287668500,219000,219500,219500,218500,446
|
|
20240222,102200,41190027500,219500,219500,219500,219000,767
|
|
20240222,102100,41021789500,219000,219000,219500,219000,1968
|
|
20240222,102000,40589957000,219500,219500,219500,219000,782
|
|
20240222,101900,40418480500,219500,219500,219500,219000,628
|
|
20240222,101800,40280794000,219000,219500,219500,218500,991
|
|
20240222,101700,40063395000,219500,219000,219500,218500,663
|
|
20240222,101600,39918245000,219000,219000,219000,218500,647
|
|
20240222,101500,39776694000,219000,218000,219000,218000,811
|
|
20240222,101400,39599351000,218500,218500,219000,218000,795
|
|
20240222,101300,39425569000,218500,218500,218500,218000,967
|
|
20240222,101200,39214482500,218500,219000,219000,218000,1363
|
|
20240222,101100,38916765500,219000,219000,219000,218500,671
|
|
20240222,101000,38769997000,219000,219000,219000,218500,554
|
|
20240222,100900,38648811000,219000,219000,219000,218500,642
|
|
20240222,100800,38508389500,219000,219000,219000,218000,441
|
|
20240222,100700,38411944500,219000,219000,219000,218500,556
|
|
20240222,100600,38290334500,218500,218500,219000,218500,394
|
|
20240222,100500,38204172500,219000,218000,219000,218000,851
|
|
20240222,100400,38018319000,218500,219500,219500,218000,1447
|
|
20240222,100300,37701977500,219000,219000,220000,218500,1369
|
|
20240222,100200,37402080500,219500,219500,220000,219000,849
|
|
20240222,100100,37215784000,219500,219500,220000,219000,897
|
|
20240222,100000,37018857000,219500,221000,221500,219000,3449
|
|
20240222,095900,36257683000,221000,220500,221500,220500,5513
|
|
20240222,095800,35038757500,221000,220500,221000,220000,3025
|
|
20240222,095700,34371851000,220500,220500,220500,220000,1370
|
|
20240222,095600,34069916000,220000,220500,220500,219500,1841
|
|
20240222,095500,33664253000,220500,219500,220500,219000,4336
|
|
20240222,095400,32710578000,220000,220000,220000,219500,2032
|
|
20240222,095300,32263777000,220000,219500,220000,219500,1664
|
|
20240222,095200,31897930500,219500,219500,220000,219000,2342
|
|
20240222,095100,31383339500,219500,219000,219500,218500,1242
|
|
20240222,095000,31110906500,219000,220000,220000,219000,1369
|
|
20240222,094900,30810445000,219500,219500,220000,219000,1659
|
|
20240222,094800,30446312500,219500,219500,220000,219000,2507
|
|
20240222,094700,29895783000,219500,219000,220000,218500,7290
|
|
20240222,094600,28295694000,219000,219000,219500,218000,3502
|
|
20240222,094500,27529379000,219500,219500,219500,219000,2070
|
|
20240222,094400,27075272000,219500,219500,219500,218500,1738
|
|
20240222,094300,26694204500,219000,220000,220000,219000,1774
|
|
20240222,094200,26304805500,220000,219500,220000,219500,3577
|
|
20240222,094100,25518955000,220000,220000,220000,219500,2335
|
|
20240222,094000,25005734500,219500,219000,220000,219000,2687
|
|
20240222,093900,24415944000,219000,219000,219500,218500,1428
|
|
20240222,093800,24103157000,219000,219500,219500,218500,1440
|
|
20240222,093700,23787492000,219500,219000,220000,219000,4765
|
|
20240222,093600,22741852500,219000,218500,219000,217500,2498
|
|
20240222,093500,22195762500,218500,219000,220000,218000,9485
|
|
20240222,093400,20115258000,219500,219000,219500,218500,5931
|
|
20240222,093300,18816631500,219000,217500,219000,217500,8423
|
|
20240222,093200,16977880000,217500,217000,218000,216500,8205
|
|
20240222,093100,15194462000,216500,217000,217500,216500,2563
|
|
20240222,093000,14638203000,217500,217000,218000,217000,2332
|
|
20240222,092900,14131063500,218000,217500,218000,217000,3125
|
|
20240222,092800,13450593500,218000,218000,218000,217500,478
|
|
20240222,092700,13346490000,218000,218000,218000,217000,870
|
|
20240222,092600,13157200500,217500,217500,218000,217000,1244
|
|
20240222,092500,12886611500,217500,217000,217500,216500,1694
|
|
20240222,092400,12519132500,216500,217500,218000,216000,1765
|
|
20240222,092300,12135953500,217500,218000,218500,217000,3720
|
|
20240222,092200,11325179000,218000,216000,218000,216000,7375
|
|
20240222,092100,9723691000,216000,216500,216500,216000,1095
|
|
20240222,092000,9486805000,216500,216500,217000,216000,1765
|
|
20240222,091900,9104464000,216000,215000,217000,215000,6008
|
|
20240222,091800,7806779500,215000,215000,215500,214500,845
|
|
20240222,091700,7625045000,215000,215000,215500,214500,929
|
|
20240222,091600,7425338000,215000,215000,216000,214500,5787
|
|
20240222,091500,6179710500,214500,214000,215000,213000,2421
|
|
20240222,091400,5661033000,214000,214000,214500,213500,1937
|
|
20240222,091300,5246547500,214000,213500,215000,213500,4008
|
|
20240222,091200,4388423000,213500,213000,213500,212500,1676
|
|
20240222,091100,4031183000,212500,212000,213000,211500,1884
|
|
20240222,091000,3630817500,211500,211500,212000,211500,291
|
|
20240222,090900,3569225000,211500,210500,211500,210500,1146
|
|
20240222,090800,3327344500,210500,211500,211500,210500,1148
|
|
20240222,090700,3085203500,211000,211500,211500,211000,1540
|
|
20240222,090600,2760150500,211500,211000,212000,211000,480
|
|
20240222,090500,2658635500,211000,212500,212500,211000,2227
|
|
20240222,090400,2186531000,212000,211500,212500,211000,1412
|
|
20240222,090300,1887290500,211500,211500,211500,211000,797
|
|
20240222,090200,1718968500,211000,212000,212000,210000,2057
|
|
20240222,090100,1284195000,212000,211500,212000,210500,2485
|
|
20240222,090000,759749500,211000,212000,212000,210000,3597
|