735 lines
42 KiB
CSV
735 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,211200,34933656500,215500,215500,215500,215500,3161
|
|
20240223,211100,34933656500,215500,215500,215500,215500,0
|
|
20240223,211000,34933656500,215500,215500,215500,215500,0
|
|
20240223,210900,34933656500,215500,215500,215500,215500,0
|
|
20240223,210800,34933656500,215500,215500,215500,215500,0
|
|
20240223,210700,34933656500,215500,215500,215500,215500,0
|
|
20240223,210600,34933656500,215500,215500,215500,215500,0
|
|
20240223,210500,34933656500,215500,215500,215500,215500,0
|
|
20240223,210400,34933656500,215500,215500,215500,215500,0
|
|
20240223,210300,34933656500,215500,215500,215500,215500,0
|
|
20240223,210200,34933656500,215500,215500,215500,215500,0
|
|
20240223,210100,34933656500,215500,215500,215500,215500,0
|
|
20240223,210000,34933656500,215500,215500,215500,215500,0
|
|
20240223,205900,34933656500,215500,215500,215500,215500,0
|
|
20240223,205800,34933656500,215500,215500,215500,215500,0
|
|
20240223,205700,34933656500,215500,215500,215500,215500,0
|
|
20240223,205600,34933656500,215500,215500,215500,215500,0
|
|
20240223,205500,34933656500,215500,215500,215500,215500,0
|
|
20240223,205400,34933656500,215500,215500,215500,215500,0
|
|
20240223,205300,34933656500,215500,215500,215500,215500,0
|
|
20240223,205200,34933656500,215500,215500,215500,215500,0
|
|
20240223,205100,34933656500,215500,215500,215500,215500,0
|
|
20240223,205000,34933656500,215500,215500,215500,215500,0
|
|
20240223,204900,34933656500,215500,215500,215500,215500,0
|
|
20240223,204800,34933656500,215500,215500,215500,215500,0
|
|
20240223,204700,34933656500,215500,215500,215500,215500,0
|
|
20240223,204600,34933656500,215500,215500,215500,215500,0
|
|
20240223,204500,34933656500,215500,215500,215500,215500,0
|
|
20240223,204400,34933656500,215500,215500,215500,215500,0
|
|
20240223,204300,34933656500,215500,215500,215500,215500,0
|
|
20240223,204200,34933656500,215500,215500,215500,215500,3161
|
|
20240223,204100,34933656500,215500,215500,215500,215500,0
|
|
20240223,204000,34933656500,215500,215500,215500,215500,0
|
|
20240223,203900,34933656500,215500,215500,215500,215500,0
|
|
20240223,203800,34933656500,215500,215500,215500,215500,0
|
|
20240223,203700,34933656500,215500,215500,215500,215500,0
|
|
20240223,203600,34933656500,215500,215500,215500,215500,0
|
|
20240223,203500,34933656500,215500,215500,215500,215500,0
|
|
20240223,203400,34933656500,215500,215500,215500,215500,0
|
|
20240223,203300,34933656500,215500,215500,215500,215500,0
|
|
20240223,203200,34933656500,215500,215500,215500,215500,0
|
|
20240223,203100,34933656500,215500,215500,215500,215500,0
|
|
20240223,203000,34933656500,215500,215500,215500,215500,0
|
|
20240223,202900,34933656500,215500,215500,215500,215500,0
|
|
20240223,202800,34933656500,215500,215500,215500,215500,0
|
|
20240223,202700,34933656500,215500,215500,215500,215500,0
|
|
20240223,202600,34933656500,215500,215500,215500,215500,0
|
|
20240223,202500,34933656500,215500,215500,215500,215500,0
|
|
20240223,202400,34933656500,215500,215500,215500,215500,0
|
|
20240223,202300,34933656500,215500,215500,215500,215500,0
|
|
20240223,202200,34933656500,215500,215500,215500,215500,0
|
|
20240223,202100,34933656500,215500,215500,215500,215500,0
|
|
20240223,202000,34933656500,215500,215500,215500,215500,0
|
|
20240223,201900,34933656500,215500,215500,215500,215500,0
|
|
20240223,201800,34933656500,215500,215500,215500,215500,0
|
|
20240223,201700,34933656500,215500,215500,215500,215500,0
|
|
20240223,201600,34933656500,215500,215500,215500,215500,0
|
|
20240223,201500,34933656500,215500,215500,215500,215500,0
|
|
20240223,201400,34933656500,215500,215500,215500,215500,0
|
|
20240223,201300,34933656500,215500,215500,215500,215500,0
|
|
20240223,201200,34933656500,215500,215500,215500,215500,3161
|
|
20240223,201100,34933656500,215500,215500,215500,215500,0
|
|
20240223,201000,34933656500,215500,215500,215500,215500,0
|
|
20240223,200900,34933656500,215500,215500,215500,215500,0
|
|
20240223,200800,34933656500,215500,215500,215500,215500,0
|
|
20240223,200700,34933656500,215500,215500,215500,215500,0
|
|
20240223,200600,34933656500,215500,215500,215500,215500,0
|
|
20240223,200500,34933656500,215500,215500,215500,215500,0
|
|
20240223,200400,34933656500,215500,215500,215500,215500,0
|
|
20240223,200300,34933656500,215500,215500,215500,215500,0
|
|
20240223,200200,34933656500,215500,215500,215500,215500,0
|
|
20240223,200100,34933656500,215500,215500,215500,215500,0
|
|
20240223,200000,34933656500,215500,215500,215500,215500,0
|
|
20240223,195900,34933656500,215500,215500,215500,215500,0
|
|
20240223,195800,34933656500,215500,215500,215500,215500,0
|
|
20240223,195700,34933656500,215500,215500,215500,215500,0
|
|
20240223,195600,34933656500,215500,215500,215500,215500,0
|
|
20240223,195500,34933656500,215500,215500,215500,215500,0
|
|
20240223,195400,34933656500,215500,215500,215500,215500,0
|
|
20240223,195300,34933656500,215500,215500,215500,215500,0
|
|
20240223,195200,34933656500,215500,215500,215500,215500,0
|
|
20240223,195100,34933656500,215500,215500,215500,215500,0
|
|
20240223,195000,34933656500,215500,215500,215500,215500,0
|
|
20240223,194900,34933656500,215500,215500,215500,215500,0
|
|
20240223,194800,34933656500,215500,215500,215500,215500,0
|
|
20240223,194700,34933656500,215500,215500,215500,215500,0
|
|
20240223,194600,34933656500,215500,215500,215500,215500,0
|
|
20240223,194500,34933656500,215500,215500,215500,215500,0
|
|
20240223,194400,34933656500,215500,215500,215500,215500,0
|
|
20240223,194300,34933656500,215500,215500,215500,215500,0
|
|
20240223,194200,34933656500,215500,215500,215500,215500,3161
|
|
20240223,194100,34933656500,215500,215500,215500,215500,0
|
|
20240223,194000,34933656500,215500,215500,215500,215500,0
|
|
20240223,193900,34933656500,215500,215500,215500,215500,0
|
|
20240223,193800,34933656500,215500,215500,215500,215500,0
|
|
20240223,193700,34933656500,215500,215500,215500,215500,0
|
|
20240223,193600,34933656500,215500,215500,215500,215500,0
|
|
20240223,193500,34933656500,215500,215500,215500,215500,0
|
|
20240223,193400,34933656500,215500,215500,215500,215500,0
|
|
20240223,193300,34933656500,215500,215500,215500,215500,0
|
|
20240223,193200,34933656500,215500,215500,215500,215500,0
|
|
20240223,193100,34933656500,215500,215500,215500,215500,0
|
|
20240223,193000,34933656500,215500,215500,215500,215500,0
|
|
20240223,192900,34933656500,215500,215500,215500,215500,0
|
|
20240223,192800,34933656500,215500,215500,215500,215500,0
|
|
20240223,192700,34933656500,215500,215500,215500,215500,0
|
|
20240223,192600,34933656500,215500,215500,215500,215500,0
|
|
20240223,192500,34933656500,215500,215500,215500,215500,0
|
|
20240223,192400,34933656500,215500,215500,215500,215500,0
|
|
20240223,192300,34933656500,215500,215500,215500,215500,0
|
|
20240223,192200,34933656500,215500,215500,215500,215500,0
|
|
20240223,192100,34933656500,215500,215500,215500,215500,0
|
|
20240223,192000,34933656500,215500,215500,215500,215500,0
|
|
20240223,191900,34933656500,215500,215500,215500,215500,0
|
|
20240223,191800,34933656500,215500,215500,215500,215500,0
|
|
20240223,191700,34933656500,215500,215500,215500,215500,0
|
|
20240223,191600,34933656500,215500,215500,215500,215500,0
|
|
20240223,191500,34933656500,215500,215500,215500,215500,0
|
|
20240223,191400,34933656500,215500,215500,215500,215500,0
|
|
20240223,191300,34933656500,215500,215500,215500,215500,0
|
|
20240223,191200,34933656500,215500,215500,215500,215500,3161
|
|
20240223,191100,34933656500,215500,215500,215500,215500,0
|
|
20240223,191000,34933656500,215500,215500,215500,215500,0
|
|
20240223,190900,34933656500,215500,215500,215500,215500,0
|
|
20240223,190800,34933656500,215500,215500,215500,215500,0
|
|
20240223,190700,34933656500,215500,215500,215500,215500,0
|
|
20240223,190600,34933656500,215500,215500,215500,215500,0
|
|
20240223,190500,34933656500,215500,215500,215500,215500,0
|
|
20240223,190400,34933656500,215500,215500,215500,215500,0
|
|
20240223,190300,34933656500,215500,215500,215500,215500,0
|
|
20240223,190200,34933656500,215500,215500,215500,215500,0
|
|
20240223,190100,34933656500,215500,215500,215500,215500,0
|
|
20240223,190000,34933656500,215500,215500,215500,215500,0
|
|
20240223,185900,34933656500,215500,215500,215500,215500,0
|
|
20240223,185800,34933656500,215500,215500,215500,215500,0
|
|
20240223,185700,34933656500,215500,215500,215500,215500,0
|
|
20240223,185600,34933656500,215500,215500,215500,215500,0
|
|
20240223,185500,34933656500,215500,215500,215500,215500,0
|
|
20240223,185400,34933656500,215500,215500,215500,215500,0
|
|
20240223,185300,34933656500,215500,215500,215500,215500,0
|
|
20240223,185200,34933656500,215500,215500,215500,215500,0
|
|
20240223,185100,34933656500,215500,215500,215500,215500,0
|
|
20240223,185000,34933656500,215500,215500,215500,215500,0
|
|
20240223,184900,34933656500,215500,215500,215500,215500,0
|
|
20240223,184800,34933656500,215500,215500,215500,215500,0
|
|
20240223,184700,34933656500,215500,215500,215500,215500,0
|
|
20240223,184600,34933656500,215500,215500,215500,215500,0
|
|
20240223,184500,34933656500,215500,215500,215500,215500,0
|
|
20240223,184400,34933656500,215500,215500,215500,215500,0
|
|
20240223,184300,34933656500,215500,215500,215500,215500,0
|
|
20240223,184200,34933656500,215500,215500,215500,215500,3161
|
|
20240223,184100,34933656500,215500,215500,215500,215500,0
|
|
20240223,184000,34933656500,215500,215500,215500,215500,0
|
|
20240223,183900,34933656500,215500,215500,215500,215500,0
|
|
20240223,183800,34933656500,215500,215500,215500,215500,0
|
|
20240223,183700,34933656500,215500,215500,215500,215500,0
|
|
20240223,183600,34933656500,215500,215500,215500,215500,0
|
|
20240223,183500,34933656500,215500,215500,215500,215500,0
|
|
20240223,183400,34933656500,215500,215500,215500,215500,0
|
|
20240223,183300,34933656500,215500,215500,215500,215500,0
|
|
20240223,183200,34933656500,215500,215500,215500,215500,0
|
|
20240223,183100,34933656500,215500,215500,215500,215500,0
|
|
20240223,183000,34933656500,215500,215500,215500,215500,0
|
|
20240223,182900,34933656500,215500,215500,215500,215500,0
|
|
20240223,182800,34933656500,215500,215500,215500,215500,0
|
|
20240223,182700,34933656500,215500,215500,215500,215500,0
|
|
20240223,182600,34933656500,215500,215500,215500,215500,0
|
|
20240223,182500,34933656500,215500,215500,215500,215500,0
|
|
20240223,182400,34933656500,215500,215500,215500,215500,0
|
|
20240223,182300,34933656500,215500,215500,215500,215500,0
|
|
20240223,182200,34933656500,215500,215500,215500,215500,0
|
|
20240223,182100,34933656500,215500,215500,215500,215500,0
|
|
20240223,182000,34933656500,215500,215500,215500,215500,0
|
|
20240223,181900,34933656500,215500,215500,215500,215500,0
|
|
20240223,181800,34933656500,215500,215500,215500,215500,0
|
|
20240223,181700,34933656500,215500,215500,215500,215500,0
|
|
20240223,181600,34933656500,215500,215500,215500,215500,0
|
|
20240223,181500,34933656500,215500,215500,215500,215500,0
|
|
20240223,181400,34933656500,215500,215500,215500,215500,0
|
|
20240223,181300,34933656500,215500,215500,215500,215500,0
|
|
20240223,181200,34933656500,215500,215500,215500,215500,3161
|
|
20240223,181100,34933656500,215500,215500,215500,215500,0
|
|
20240223,181000,34933656500,215500,215500,215500,215500,0
|
|
20240223,180900,34933656500,215500,215500,215500,215500,0
|
|
20240223,180800,34933656500,215500,215500,215500,215500,0
|
|
20240223,180700,34933656500,215500,215500,215500,215500,0
|
|
20240223,180600,34933656500,215500,215500,215500,215500,0
|
|
20240223,180500,34933656500,215500,215500,215500,215500,0
|
|
20240223,180400,34933656500,215500,215500,215500,215500,0
|
|
20240223,180300,34933656500,215500,215500,215500,215500,0
|
|
20240223,180200,34933656500,215500,215500,215500,215500,0
|
|
20240223,180100,34933656500,215500,215500,215500,215500,0
|
|
20240223,180000,34933656500,215500,215500,215500,215500,0
|
|
20240223,175900,34933656500,215500,215500,215500,215500,0
|
|
20240223,175800,34933656500,215500,215500,215500,215500,0
|
|
20240223,175700,34933656500,215500,215500,215500,215500,0
|
|
20240223,175600,34933656500,215500,215500,215500,215500,0
|
|
20240223,175500,34933656500,215500,215500,215500,215500,0
|
|
20240223,175400,34933656500,215500,215500,215500,215500,0
|
|
20240223,175300,34933656500,215500,215500,215500,215500,0
|
|
20240223,175200,34933656500,215500,215500,215500,215500,0
|
|
20240223,175100,34933656500,215500,215500,215500,215500,0
|
|
20240223,175000,34933656500,215500,215500,215500,215500,0
|
|
20240223,174900,34933656500,215500,215500,215500,215500,0
|
|
20240223,174800,34933656500,215500,215500,215500,215500,0
|
|
20240223,174700,34933656500,215500,215500,215500,215500,0
|
|
20240223,174600,34933656500,215500,215500,215500,215500,0
|
|
20240223,174500,34933656500,215500,215500,215500,215500,0
|
|
20240223,174400,34933656500,215500,215500,215500,215500,0
|
|
20240223,174300,34933656500,215500,215500,215500,215500,0
|
|
20240223,174200,34933656500,215500,215500,215500,215500,3161
|
|
20240223,174100,34933656500,215500,215500,215500,215500,0
|
|
20240223,174000,34933656500,215500,215500,215500,215500,0
|
|
20240223,173900,34933656500,215500,215500,215500,215500,0
|
|
20240223,173800,34933656500,215500,215500,215500,215500,0
|
|
20240223,173700,34933656500,215500,215500,215500,215500,0
|
|
20240223,173600,34933656500,215500,215500,215500,215500,0
|
|
20240223,173500,34933656500,215500,215500,215500,215500,0
|
|
20240223,173400,34933656500,215500,215500,215500,215500,0
|
|
20240223,173300,34933656500,215500,215500,215500,215500,0
|
|
20240223,173200,34933656500,215500,215500,215500,215500,0
|
|
20240223,173100,34933656500,215500,215500,215500,215500,0
|
|
20240223,173000,34933656500,215500,215500,215500,215500,0
|
|
20240223,172900,34933656500,215500,215500,215500,215500,0
|
|
20240223,172800,34933656500,215500,215500,215500,215500,0
|
|
20240223,172700,34933656500,215500,215500,215500,215500,0
|
|
20240223,172600,34933656500,215500,215500,215500,215500,0
|
|
20240223,172500,34933656500,215500,215500,215500,215500,0
|
|
20240223,172400,34933656500,215500,215500,215500,215500,0
|
|
20240223,172300,34933656500,215500,215500,215500,215500,0
|
|
20240223,172200,34933656500,215500,215500,215500,215500,0
|
|
20240223,172100,34933656500,215500,215500,215500,215500,0
|
|
20240223,172000,34933656500,215500,215500,215500,215500,0
|
|
20240223,171900,34933656500,215500,215500,215500,215500,0
|
|
20240223,171800,34933656500,215500,215500,215500,215500,0
|
|
20240223,171700,34933656500,215500,215500,215500,215500,0
|
|
20240223,171600,34933656500,215500,215500,215500,215500,0
|
|
20240223,171500,34933656500,215500,215500,215500,215500,0
|
|
20240223,171400,34933656500,215500,215500,215500,215500,0
|
|
20240223,171300,34933656500,215500,215500,215500,215500,0
|
|
20240223,171200,34933656500,215500,215500,215500,215500,3161
|
|
20240223,171100,34933656500,215500,215500,215500,215500,0
|
|
20240223,171000,34933656500,215500,215500,215500,215500,0
|
|
20240223,170900,34933656500,215500,215500,215500,215500,0
|
|
20240223,170800,34933656500,215500,215500,215500,215500,0
|
|
20240223,170700,34933656500,215500,215500,215500,215500,0
|
|
20240223,170600,34933656500,215500,215500,215500,215500,0
|
|
20240223,170500,34933656500,215500,215500,215500,215500,0
|
|
20240223,170400,34933656500,215500,215500,215500,215500,0
|
|
20240223,170300,34933656500,215500,215500,215500,215500,0
|
|
20240223,170200,34933656500,215500,215500,215500,215500,0
|
|
20240223,170100,34933656500,215500,215500,215500,215500,0
|
|
20240223,170000,34933656500,215500,215500,215500,215500,0
|
|
20240223,165900,34933656500,215500,215500,215500,215500,0
|
|
20240223,165800,34933656500,215500,215500,215500,215500,0
|
|
20240223,165700,34933656500,215500,215500,215500,215500,0
|
|
20240223,165600,34933656500,215500,215500,215500,215500,0
|
|
20240223,165500,34933656500,215500,215500,215500,215500,0
|
|
20240223,165400,34933656500,215500,215500,215500,215500,0
|
|
20240223,165300,34933656500,215500,215500,215500,215500,0
|
|
20240223,165200,34933656500,215500,215500,215500,215500,0
|
|
20240223,165100,34933656500,215500,215500,215500,215500,0
|
|
20240223,165000,34933656500,215500,215500,215500,215500,0
|
|
20240223,164900,34933656500,215500,215500,215500,215500,0
|
|
20240223,164800,34933656500,215500,215500,215500,215500,0
|
|
20240223,164700,34933656500,215500,215500,215500,215500,0
|
|
20240223,164600,34933656500,215500,215500,215500,215500,0
|
|
20240223,164500,34933656500,215500,215500,215500,215500,0
|
|
20240223,164400,34933656500,215500,215500,215500,215500,0
|
|
20240223,164300,34933656500,215500,215500,215500,215500,0
|
|
20240223,164200,34933656500,215500,215500,215500,215500,3161
|
|
20240223,164100,34933656500,215500,215500,215500,215500,0
|
|
20240223,164000,34933656500,215500,215500,215500,215500,0
|
|
20240223,163900,34933656500,215500,215500,215500,215500,0
|
|
20240223,163800,34933656500,215500,215500,215500,215500,0
|
|
20240223,163700,34933656500,215500,215500,215500,215500,0
|
|
20240223,163600,34933656500,215500,215500,215500,215500,0
|
|
20240223,163500,34933656500,215500,215500,215500,215500,0
|
|
20240223,163400,34933656500,215500,215500,215500,215500,0
|
|
20240223,163300,34933656500,215500,215500,215500,215500,0
|
|
20240223,163200,34933656500,215500,215500,215500,215500,0
|
|
20240223,163100,34933656500,215500,215500,215500,215500,0
|
|
20240223,163000,34933656500,215500,215500,215500,215500,0
|
|
20240223,162900,34933656500,215500,215500,215500,215500,0
|
|
20240223,162800,34933656500,215500,215500,215500,215500,0
|
|
20240223,162700,34933656500,215500,215500,215500,215500,0
|
|
20240223,162600,34933656500,215500,215500,215500,215500,0
|
|
20240223,162500,34933656500,215500,215500,215500,215500,0
|
|
20240223,162400,34933656500,215500,215500,215500,215500,0
|
|
20240223,162300,34933656500,215500,215500,215500,215500,0
|
|
20240223,162200,34933656500,215500,215500,215500,215500,0
|
|
20240223,162100,34933656500,215500,215500,215500,215500,0
|
|
20240223,162000,34933656500,215500,215500,215500,215500,0
|
|
20240223,161900,34933656500,215500,215500,215500,215500,0
|
|
20240223,161800,34933656500,215500,215500,215500,215500,0
|
|
20240223,161700,34933656500,215500,215500,215500,215500,0
|
|
20240223,161600,34933656500,215500,215500,215500,215500,0
|
|
20240223,161500,34933656500,215500,215500,215500,215500,0
|
|
20240223,161400,34933656500,215500,215500,215500,215500,0
|
|
20240223,161300,34933656500,215500,215500,215500,215500,0
|
|
20240223,161200,34933656500,215500,215500,215500,215500,3161
|
|
20240223,161100,34933656500,215500,215500,215500,215500,0
|
|
20240223,161000,34933656500,215500,215500,215500,215500,0
|
|
20240223,160900,34933656500,215500,215500,215500,215500,0
|
|
20240223,160800,34933656500,215500,215500,215500,215500,0
|
|
20240223,160700,34933656500,215500,215500,215500,215500,0
|
|
20240223,160600,34933656500,215500,215500,215500,215500,0
|
|
20240223,160500,34933656500,215500,215500,215500,215500,0
|
|
20240223,160400,34933656500,215500,215500,215500,215500,0
|
|
20240223,160300,34933656500,215500,215500,215500,215500,0
|
|
20240223,160200,34933656500,215500,215500,215500,215500,0
|
|
20240223,160100,34933656500,215500,215500,215500,215500,0
|
|
20240223,160000,34933656500,215500,215500,215500,215500,0
|
|
20240223,155900,34933656500,215500,215500,215500,215500,0
|
|
20240223,155800,34933656500,215500,215500,215500,215500,0
|
|
20240223,155700,34933656500,215500,215500,215500,215500,0
|
|
20240223,155600,34933656500,215500,215500,215500,215500,0
|
|
20240223,155500,34933656500,215500,215500,215500,215500,0
|
|
20240223,155400,34933656500,215500,215500,215500,215500,0
|
|
20240223,155300,34933656500,215500,215500,215500,215500,0
|
|
20240223,155200,34933656500,215500,215500,215500,215500,0
|
|
20240223,155100,34933656500,215500,215500,215500,215500,0
|
|
20240223,155000,34933656500,215500,215500,215500,215500,0
|
|
20240223,154900,34933656500,215500,215500,215500,215500,0
|
|
20240223,154800,34933656500,215500,215500,215500,215500,0
|
|
20240223,154700,34933656500,215500,215500,215500,215500,0
|
|
20240223,154600,34933656500,215500,215500,215500,215500,0
|
|
20240223,154500,34933656500,215500,215500,215500,215500,0
|
|
20240223,154400,34933656500,215500,215500,215500,215500,0
|
|
20240223,154300,34933656500,215500,215500,215500,215500,0
|
|
20240223,154200,34933656500,215500,215500,215500,215500,3161
|
|
20240223,154100,34933656500,215500,215500,215500,215500,0
|
|
20240223,154000,34933656500,215500,215500,215500,215500,0
|
|
20240223,153900,34933656500,215500,215500,215500,215500,0
|
|
20240223,153800,34933656500,215500,215500,215500,215500,0
|
|
20240223,153700,34933656500,215500,215500,215500,215500,0
|
|
20240223,153600,34933656500,215500,215500,215500,215500,0
|
|
20240223,153500,34933656500,215500,215500,215500,215500,0
|
|
20240223,153400,34933656500,215500,215500,215500,215500,0
|
|
20240223,153300,34933656500,215500,215500,215500,215500,0
|
|
20240223,153200,34933656500,215500,215500,215500,215500,0
|
|
20240223,153100,34933656500,215500,215500,215500,215500,0
|
|
20240223,153000,34933656500,215500,215500,215500,215500,3161
|
|
20240223,152900,34252461000,216500,216500,216500,216500,0
|
|
20240223,152800,34252461000,216500,216500,216500,216500,0
|
|
20240223,152700,34252461000,216500,216500,216500,216500,0
|
|
20240223,152600,34252461000,216500,216500,216500,216500,0
|
|
20240223,152500,34252461000,216500,216500,216500,216500,0
|
|
20240223,152400,34252461000,216500,216500,216500,216500,0
|
|
20240223,152300,34252461000,216500,216500,216500,216500,0
|
|
20240223,152200,34252461000,216500,216500,216500,216500,0
|
|
20240223,152100,34252461000,216500,216500,216500,216500,0
|
|
20240223,152000,34252461000,216500,216500,216500,216500,0
|
|
20240223,151900,34252461000,216500,216000,217000,216000,639
|
|
20240223,151800,34114054000,216000,216500,216500,216000,166
|
|
20240223,151700,34078176000,216500,216000,217000,216000,657
|
|
20240223,151600,33935945500,216000,215500,216500,215500,807
|
|
20240223,151500,33761303000,215500,216000,216000,215500,686
|
|
20240223,151400,33613356000,215500,215500,216000,215500,301
|
|
20240223,151300,33548429500,216000,215500,216000,215500,536
|
|
20240223,151200,33432915000,216000,216000,216500,215500,439
|
|
20240223,151100,33338099500,216500,216500,216500,216000,191
|
|
20240223,151000,33296820000,216000,216000,216500,216000,160
|
|
20240223,150900,33262215000,216500,216500,216500,216000,218
|
|
20240223,150800,33215074500,216000,216500,216500,216000,325
|
|
20240223,150700,33144830000,216500,216500,216500,216000,166
|
|
20240223,150600,33108919000,216500,216500,216500,216000,130
|
|
20240223,150500,33080781000,216000,216000,216500,216000,158
|
|
20240223,150400,33046618500,216500,217000,217000,216000,377
|
|
20240223,150300,32964945500,217000,216000,217000,216000,481
|
|
20240223,150200,32860788500,216500,216500,216500,216000,153
|
|
20240223,150100,32827673500,216500,216000,216500,216000,732
|
|
20240223,150000,32669500500,216500,216000,216500,216000,233
|
|
20240223,145900,32619137500,216500,216500,216500,216000,669
|
|
20240223,145800,32474457500,216500,216500,216500,216000,413
|
|
20240223,145700,32385140000,216000,217000,217000,216000,503
|
|
20240223,145600,32276238000,217000,217000,217000,216500,382
|
|
20240223,145500,32193451000,216500,216000,217000,216000,695
|
|
20240223,145400,32042969000,216000,216500,216500,216000,178
|
|
20240223,145300,32004478500,216500,215500,216500,215500,2373
|
|
20240223,145200,31491593000,216000,216000,216000,215500,431
|
|
20240223,145100,31398609500,216000,215500,216000,215500,244
|
|
20240223,145000,31345957500,216000,216000,216000,215500,225
|
|
20240223,144900,31297386000,216000,215500,216000,215500,575
|
|
20240223,144800,31173366000,216000,215500,216000,215500,324
|
|
20240223,144700,31103428000,216000,216000,216000,215500,210
|
|
20240223,144600,31058123000,216000,215500,216000,215500,107
|
|
20240223,144500,31035023500,216000,215500,216000,215500,518
|
|
20240223,144400,30923357000,216000,216000,216000,215500,485
|
|
20240223,144300,30818785500,216000,215500,216000,215500,204
|
|
20240223,144200,30774790000,216000,215500,216000,215500,207
|
|
20240223,144100,30730175000,215500,215500,216000,215500,114
|
|
20240223,144000,30705590000,215500,215500,216000,215500,165
|
|
20240223,143900,30670024500,216000,216000,216000,215500,546
|
|
20240223,143800,30552337000,216000,216500,216500,216000,1182
|
|
20240223,143700,30297007000,216000,216000,216500,216000,355
|
|
20240223,143600,30220292500,216500,216500,216500,216000,658
|
|
20240223,143500,30077961000,216500,216500,216500,216000,237
|
|
20240223,143400,30026743500,216500,216000,216500,216000,177
|
|
20240223,143300,29988501500,216000,216000,216500,216000,342
|
|
20240223,143200,29914620000,216500,216500,216500,216000,145
|
|
20240223,143100,29883269500,216500,216500,216500,216000,216
|
|
20240223,143000,29836550000,216000,216500,216500,216000,164
|
|
20240223,142900,29801087000,216000,216500,216500,216000,414
|
|
20240223,142800,29711576000,216500,216000,216500,216000,205
|
|
20240223,142700,29667259000,216500,216000,216500,216000,128
|
|
20240223,142600,29639567000,216500,216500,216500,216000,299
|
|
20240223,142500,29574930000,216000,216500,216500,216000,156
|
|
20240223,142400,29541195500,216500,216000,216500,216000,112
|
|
20240223,142300,29516994500,216500,216500,216500,216000,220
|
|
20240223,142200,29469453000,216000,216500,216500,216000,445
|
|
20240223,142100,29373149500,217000,216500,217000,216500,177
|
|
20240223,142000,29334821000,217000,216500,217000,216000,594
|
|
20240223,141900,29206269500,216000,216500,216500,216000,224
|
|
20240223,141800,29157846000,216500,216500,216500,216000,111
|
|
20240223,141700,29133825000,216500,216000,216500,216000,644
|
|
20240223,141600,28994499000,216500,216500,216500,216000,187
|
|
20240223,141500,28954069000,216500,216500,216500,216000,213
|
|
20240223,141400,28908014000,216500,216500,216500,216000,250
|
|
20240223,141300,28853979000,216000,216500,216500,216000,224
|
|
20240223,141200,28805582000,216500,216000,216500,216000,96
|
|
20240223,141100,28784843500,216000,216500,216500,216000,144
|
|
20240223,141000,28753727500,216000,216000,216500,216000,555
|
|
20240223,140900,28633807000,216000,216500,216500,216000,34
|
|
20240223,140800,28626450500,216000,217000,217000,216000,518
|
|
20240223,140700,28514302000,217000,217000,217000,216000,2366
|
|
20240223,140600,28002097500,216500,217000,217000,216500,146
|
|
20240223,140500,27970470500,217000,217000,217000,216500,144
|
|
20240223,140400,27939248500,217000,216500,217000,216500,199
|
|
20240223,140300,27896157000,217000,217000,217000,216500,143
|
|
20240223,140200,27865162000,217000,217000,217000,216500,355
|
|
20240223,140100,27788159000,216500,216500,217000,216500,163
|
|
20240223,140000,27752864500,216500,217000,217000,216500,141
|
|
20240223,135900,27722323500,216500,217000,217000,216500,151
|
|
20240223,135800,27689596000,217000,216500,217000,216500,69
|
|
20240223,135700,27674631000,217000,216500,217000,216500,511
|
|
20240223,135600,27563971500,216500,216500,217000,216500,162
|
|
20240223,135500,27528849000,217000,216500,217000,216500,370
|
|
20240223,135400,27448586000,216500,217000,217000,216500,275
|
|
20240223,135300,27389014500,216500,217000,217000,216500,111
|
|
20240223,135200,27364956000,216500,217000,217000,216500,190
|
|
20240223,135100,27323796000,216500,216500,217000,216500,364
|
|
20240223,135000,27244886000,217000,217000,217000,216500,261
|
|
20240223,134900,27188298500,217000,217000,217000,216500,486
|
|
20240223,134800,27083037500,217000,216500,217000,216500,264
|
|
20240223,134700,27025839500,216500,217000,217000,216500,178
|
|
20240223,134600,26987281500,217000,216500,217000,216500,102
|
|
20240223,134500,26965158000,217000,217000,217000,216500,151
|
|
20240223,134400,26932425500,216500,217500,217500,216500,932
|
|
20240223,134300,26730270500,217500,217500,217500,217000,154
|
|
20240223,134200,26696831500,217500,217000,217500,217000,1057
|
|
20240223,134100,26467441000,217500,217500,217500,217000,156
|
|
20240223,134000,26433570000,217500,217000,217500,217000,145
|
|
20240223,133900,26402087000,217000,217000,217500,216500,1000
|
|
20240223,133800,26185107500,217000,216000,217000,216000,1765
|
|
20240223,133700,25803068500,216500,216500,216500,216000,145
|
|
20240223,133600,25771701000,216500,216500,216500,216000,203
|
|
20240223,133500,25727821000,216000,216000,216500,216000,645
|
|
20240223,133400,25588488000,216500,216500,216500,216000,382
|
|
20240223,133300,25505860000,216500,216000,216500,216000,58
|
|
20240223,133200,25493318500,216000,216500,217000,216000,193
|
|
20240223,133100,25451590500,217000,216000,217000,216000,235
|
|
20240223,133000,25400762500,216000,216500,216500,216000,148
|
|
20240223,132900,25368756500,216500,216500,216500,216000,1926
|
|
20240223,132800,24951861500,217000,217000,217000,216500,205
|
|
20240223,132700,24907440000,217000,217000,217000,216500,146
|
|
20240223,132600,24875811000,216500,216500,217000,216500,131
|
|
20240223,132500,24847422500,217000,217000,217000,216500,297
|
|
20240223,132400,24783081000,216500,216500,217000,216500,304
|
|
20240223,132300,24717252000,216500,216500,217000,216500,122
|
|
20240223,132200,24690823500,216500,217000,217000,216500,324
|
|
20240223,132100,24620664500,216500,216500,217000,216500,155
|
|
20240223,132000,24587075500,216500,217000,217000,216500,124
|
|
20240223,131900,24560220000,216500,216500,217000,216500,118
|
|
20240223,131800,24534663500,216500,217000,217500,216500,401
|
|
20240223,131700,24447649000,217000,216500,217500,216500,406
|
|
20240223,131600,24359522000,217000,216500,217000,216500,196
|
|
20240223,131500,24317076000,217000,217000,217000,216500,1269
|
|
20240223,131400,24041705000,217500,217500,217500,217000,209
|
|
20240223,131300,23996344000,217500,217500,217500,217000,108
|
|
20240223,131200,23972870500,217500,217500,217500,217000,146
|
|
20240223,131100,23941176500,217500,217500,217500,217000,235
|
|
20240223,131000,23890164500,217500,217000,217500,217000,34
|
|
20240223,130900,23882770500,217000,218000,218000,217000,392
|
|
20240223,130800,23797576000,218000,218500,218500,217500,3269
|
|
20240223,130700,23086432500,218000,218500,218500,218000,301
|
|
20240223,130600,23020768000,218500,218000,218500,218000,441
|
|
20240223,130500,22924584500,218500,218000,218500,218000,324
|
|
20240223,130400,22853948000,218000,217500,218000,217500,351
|
|
20240223,130300,22777470500,218000,218000,218000,217500,300
|
|
20240223,130200,22712127000,218000,218000,218000,217500,119
|
|
20240223,130100,22686200000,218000,217500,218000,217500,296
|
|
20240223,130000,22621673500,218000,218000,218000,217500,288
|
|
20240223,125900,22558988500,218000,217500,218000,217500,200
|
|
20240223,125800,22515405000,218000,218000,218000,217500,154
|
|
20240223,125700,22481841500,218000,218000,218000,217500,237
|
|
20240223,125600,22430227500,217500,218000,218000,217500,316
|
|
20240223,125500,22361380000,218000,218000,218000,217500,243
|
|
20240223,125400,22308429500,217500,217000,217500,217000,844
|
|
20240223,125300,22125013000,217000,217500,217500,217000,230
|
|
20240223,125200,22075074000,217500,217500,217500,217000,89
|
|
20240223,125100,22055724000,217000,217500,217500,217000,303
|
|
20240223,125000,21989879500,217500,217500,217500,217000,206
|
|
20240223,124900,21945156000,217000,217500,217500,217000,172
|
|
20240223,124800,21907777000,217500,217500,217500,217000,131
|
|
20240223,124700,21879322000,217500,217000,217500,217000,140
|
|
20240223,124600,21848926000,217000,217500,217500,217000,111
|
|
20240223,124500,21824818000,217500,217000,217500,217000,118
|
|
20240223,124400,21799177000,217500,217000,217500,217000,144
|
|
20240223,124300,21767922500,217000,217000,217500,217000,217
|
|
20240223,124200,21720801000,217500,217500,217500,217000,39
|
|
20240223,124100,21712330500,217500,217500,217500,217000,67
|
|
20240223,124000,21697775500,217000,217000,217500,217000,249
|
|
20240223,123900,21643706500,217000,217500,217500,217000,1122
|
|
20240223,123800,21400214500,217500,217500,217500,217000,80
|
|
20240223,123700,21382835500,217500,217000,217500,217000,256
|
|
20240223,123600,21327252000,217000,217500,217500,217000,1594
|
|
20240223,123500,20981272000,217000,217500,217500,217000,163
|
|
20240223,123400,20945861500,217000,217000,217500,217000,157
|
|
20240223,123300,20911777500,217000,217500,217500,217000,195
|
|
20240223,123200,20869425000,217500,217500,217500,217000,131
|
|
20240223,123100,20840974000,217500,217500,217500,217000,133
|
|
20240223,123000,20812093500,217000,217500,217500,217000,106
|
|
20240223,122900,20789064500,217500,217500,217500,217000,136
|
|
20240223,122800,20759490500,217000,217500,217500,217000,119
|
|
20240223,122700,20733649000,217000,217500,217500,217000,223
|
|
20240223,122600,20685249500,217000,217500,217500,217000,27
|
|
20240223,122500,20679386000,217500,217500,217500,217000,281
|
|
20240223,122400,20618396000,217000,217000,217500,217000,242
|
|
20240223,122300,20565812500,217500,217500,217500,217000,119
|
|
20240223,122200,20539948000,217500,217500,217500,217000,98
|
|
20240223,122100,20518637500,217000,217000,217500,217000,266
|
|
20240223,122000,20460907500,217500,217000,217500,217000,42
|
|
20240223,121900,20451785000,217000,217500,217500,217000,76
|
|
20240223,121800,20435270500,217500,217500,217500,217000,555
|
|
20240223,121700,20314653500,217500,217000,217500,217000,45
|
|
20240223,121600,20304887500,217500,217000,217500,217000,489
|
|
20240223,121500,20198751000,217000,216500,217500,216500,227
|
|
20240223,121400,20149562000,216500,216500,217500,216500,135
|
|
20240223,121300,20120306500,217000,216500,217500,216500,283
|
|
20240223,121200,20058879000,217000,217500,217500,216500,225
|
|
20240223,121100,20010068500,217000,217000,217500,216500,253
|
|
20240223,121000,19955199500,217000,217000,217000,217000,91
|
|
20240223,120900,19935452500,216500,216500,217000,216500,547
|
|
20240223,120800,19816991000,216500,217000,217000,216500,138
|
|
20240223,120700,19787097500,217000,216500,217000,216500,166
|
|
20240223,120600,19751108000,217000,216500,217000,216500,293
|
|
20240223,120500,19687563000,216500,217000,217000,216500,147
|
|
20240223,120400,19655722500,217000,216500,217000,216500,78
|
|
20240223,120300,19638807000,216500,216500,217000,216500,112
|
|
20240223,120200,19614542000,217000,216500,217000,216500,147
|
|
20240223,120100,19582712500,216500,217000,217000,216500,158
|
|
20240223,120000,19548469500,217000,216500,217000,216500,147
|
|
20240223,115900,19516641500,217000,217000,217000,216500,110
|
|
20240223,115800,19492818500,217000,217000,217000,216500,124
|
|
20240223,115700,19465948500,217000,216500,217000,216500,36
|
|
20240223,115600,19458149000,216500,217000,217000,216500,113
|
|
20240223,115500,19433664000,217000,217000,217000,216500,175
|
|
20240223,115400,19395757500,217000,217000,217000,216500,153
|
|
20240223,115300,19362564000,216500,217000,217000,216500,257
|
|
20240223,115200,19306838000,216500,217000,217000,216500,131
|
|
20240223,115100,19278463000,217000,216500,217000,216500,77
|
|
20240223,115000,19261788000,217000,216500,217000,216500,338
|
|
20240223,114900,19188604000,216500,217000,217000,216500,231
|
|
20240223,114800,19138558000,217000,216500,217000,216500,42
|
|
20240223,114700,19129460000,216500,216500,217000,216500,437
|
|
20240223,114600,19034838500,216500,217500,217500,216500,1269
|
|
20240223,114500,18759241500,217500,218000,218000,217500,41
|
|
20240223,114400,18750313500,218000,218000,218000,217500,717
|
|
20240223,114300,18594325500,217500,217500,218000,217500,115
|
|
20240223,114200,18569302500,218000,218000,218000,217500,138
|
|
20240223,114100,18539271000,217500,218000,218000,217500,16
|
|
20240223,114000,18535787000,218000,217500,218000,217500,149
|
|
20240223,113900,18503331000,218000,218000,218000,217500,245
|
|
20240223,113800,18450036500,218000,218000,218000,217500,35
|
|
20240223,113700,18442409000,218000,217500,218000,217500,93
|
|
20240223,113600,18422171500,217500,217500,218000,217500,131
|
|
20240223,113500,18393671500,217500,218000,218000,217500,349
|
|
20240223,113400,18317749000,218000,218000,218000,217500,68
|
|
20240223,113300,18302927500,217500,217500,218000,217500,527
|
|
20240223,113200,18188281500,218000,217500,218000,217500,61
|
|
20240223,113100,18175009000,217500,218000,218000,217500,86
|
|
20240223,113000,18156292000,218000,218000,218000,217500,184
|
|
20240223,112900,18116262000,218000,218000,218000,218000,83
|
|
20240223,112800,18098168000,218000,218000,218000,217500,137
|
|
20240223,112700,18068338500,217500,218000,218000,217500,86
|
|
20240223,112600,18049603000,218000,218500,218500,218000,180
|
|
20240223,112500,18010359500,218500,218000,218500,218000,289
|
|
20240223,112400,17947326000,218500,217500,218500,217500,156
|
|
20240223,112300,17913309500,218000,218000,218000,217500,216
|
|
20240223,112200,17866286000,217500,218000,218000,217500,30
|
|
20240223,112100,17859746500,218000,218000,218000,217500,113
|
|
20240223,112000,17835157000,218000,218500,218500,218000,262
|
|
20240223,111900,17778040500,218500,218000,218500,218000,92
|
|
20240223,111800,17757972500,218000,218000,218000,217500,215
|
|
20240223,111700,17711106000,218000,218000,218500,217500,395
|
|
20240223,111600,17625032500,218500,218000,218500,218000,203
|
|
20240223,111500,17580756500,218000,218500,218500,218000,103
|
|
20240223,111400,17558290500,218000,218000,218500,218000,573
|
|
20240223,111300,17433370000,218000,217500,218000,217500,95
|
|
20240223,111200,17412664000,217500,217500,218000,217500,76
|
|
20240223,111100,17396125000,217500,218000,218000,217500,216
|
|
20240223,111000,17349037500,217500,217500,218000,217500,454
|
|
20240223,110900,17250152000,218000,218000,218000,217500,807
|
|
20240223,110800,17074446500,217500,218500,218500,217500,289
|
|
20240223,110700,17011458500,218000,218000,218500,218000,243
|
|
20240223,110600,16958475000,218000,218000,218000,217500,258
|
|
20240223,110500,16902248000,218000,218000,218000,217500,207
|
|
20240223,110400,16857161500,217500,218000,218000,217500,278
|
|
20240223,110300,16796622000,218000,218000,218000,217500,351
|
|
20240223,110200,16720247500,218000,218000,218000,217500,348
|
|
20240223,110100,16644384500,218000,217500,218000,217500,181
|
|
20240223,110000,16605003000,218000,217500,218500,217500,408
|
|
20240223,105900,16516083500,218000,218000,218000,217500,68
|
|
20240223,105800,16501264500,217500,218000,218000,217500,270
|
|
20240223,105700,16442494000,217500,217500,218000,217500,102
|
|
20240223,105600,16420265500,217500,218000,218000,217500,237
|
|
20240223,105500,16368656500,218000,218000,218000,217500,51
|
|
20240223,105400,16357554500,217500,217500,218000,217500,182
|
|
20240223,105300,16317958500,217500,217500,217500,217000,127
|
|
20240223,105200,16290339000,217500,217500,217500,217000,214
|
|
20240223,105100,16243829500,217500,217500,218000,217000,211
|
|
20240223,105000,16197962000,217500,217500,218000,217000,478
|
|
20240223,104900,16093999500,217000,217000,217500,217000,166
|
|
20240223,104800,16057968500,217000,217000,217500,217000,112
|
|
20240223,104700,16033651000,217000,217000,217000,216500,179
|
|
20240223,104600,15994840000,216500,217000,217000,216500,278
|
|
20240223,104500,15934526500,217000,216500,217000,216500,441
|
|
20240223,104400,15839035500,216500,216500,217000,216500,125
|
|
20240223,104300,15811963500,217000,217000,217000,216500,287
|
|
20240223,104200,15749815500,217000,217000,217000,216500,487
|
|
20240223,104100,15644363000,217000,216500,217000,216500,94
|
|
20240223,104000,15624010000,216500,217000,217000,216500,394
|
|
20240223,103900,15538692500,216500,216500,217000,216500,76
|
|
20240223,103800,15522225500,216500,217500,217500,216500,240
|
|
20240223,103700,15470140500,217000,217000,217500,216500,324
|
|
20240223,103600,15399826000,217000,216500,217000,216500,472
|
|
20240223,103500,15297602500,217000,217500,218000,216500,3870
|
|
20240223,103400,14456426000,217500,218500,218500,217500,2125
|
|
20240223,103300,13993164500,218500,218000,218500,218000,148
|
|
20240223,103200,13960863500,218500,218000,218500,218000,125
|
|
20240223,103100,13933606500,218000,218000,218500,218000,757
|
|
20240223,103000,13768264500,218500,218000,218500,218000,287
|
|
20240223,102900,13705567500,218000,218500,218500,218000,247
|
|
20240223,102800,13651719500,218500,218000,218500,218000,111
|
|
20240223,102700,13627507500,218500,218500,218500,218000,79
|
|
20240223,102600,13610256000,218000,218000,218500,218000,255
|
|
20240223,102500,13554611000,218500,218000,218500,218000,113
|
|
20240223,102400,13529957500,218500,218000,218500,218000,164
|
|
20240223,102300,13494165500,218500,218500,218500,218000,175
|
|
20240223,102200,13455977000,218000,218500,218500,218000,489
|
|
20240223,102100,13349339000,218500,218500,218500,218000,121
|
|
20240223,102000,13322907500,218500,218500,218500,218000,173
|
|
20240223,101900,13285157500,218000,218500,218500,218000,336
|
|
20240223,101800,13211872000,218500,218500,218500,218000,104
|
|
20240223,101700,13189158500,218500,218500,218500,218000,244
|
|
20240223,101600,13135880000,218500,218500,218500,218000,162
|
|
20240223,101500,13100532500,218000,218500,218500,218000,137
|
|
20240223,101400,13070650500,218500,218500,219000,218500,412
|
|
20240223,101300,12980617500,218500,219000,219000,218500,235
|
|
20240223,101200,12929240000,219000,218500,219000,218500,120
|
|
20240223,101100,12902985500,219000,218000,219000,218000,180
|
|
20240223,101000,12863650000,218500,218500,218500,218000,321
|
|
20240223,100900,12793580000,218500,218500,218500,218000,106
|
|
20240223,100800,12770451000,218500,218500,219000,218000,263
|
|
20240223,100700,12713003500,218500,218500,218500,218500,132
|
|
20240223,100600,12684161500,218000,218000,219000,218000,1046
|
|
20240223,100500,12455770000,218000,218000,218500,218000,342
|
|
20240223,100400,12381196000,218000,218500,218500,218000,1144
|
|
20240223,100300,12131295000,218500,219000,219500,218500,597
|
|
20240223,100200,12000597500,219000,219500,219500,219000,1143
|
|
20240223,100100,11749728500,219500,220000,220000,219500,123
|
|
20240223,100000,11722691000,220000,220500,220500,220000,469
|
|
20240223,095900,11619501000,220500,220000,220500,219500,340
|
|
20240223,095800,11544698500,220000,220500,220500,220000,1083
|
|
20240223,095700,11306356500,220500,220500,221000,220500,1275
|
|
20240223,095600,11025173000,220500,220500,220500,220000,467
|
|
20240223,095500,10922213000,220500,221000,221000,220000,1272
|
|
20240223,095400,10641723500,221000,220000,221000,219500,4482
|
|
20240223,095300,9654631000,220000,219500,220000,219000,4407
|
|
20240223,095200,8686554500,219000,219500,219500,219000,353
|
|
20240223,095100,8609234000,219000,218500,219500,218500,297
|
|
20240223,095000,8544158000,219000,219000,219000,218500,246
|
|
20240223,094900,8490296500,219000,219000,219000,218500,250
|
|
20240223,094800,8435547000,219000,219000,219000,218500,317
|
|
20240223,094700,8366149000,219000,219000,219000,218500,123
|
|
20240223,094600,8339237500,219000,219000,219500,219000,309
|
|
20240223,094500,8271564000,219000,219000,219500,219000,597
|
|
20240223,094400,8140814000,219000,219500,219500,219000,330
|
|
20240223,094300,8068492000,219000,218500,219500,218500,2382
|
|
20240223,094200,7546724500,219000,218500,219000,218500,240
|
|
20240223,094100,7494181500,218500,218500,219000,218500,239
|
|
20240223,094000,7441854500,219000,218500,219000,218500,312
|
|
20240223,093900,7373612000,218500,219000,219000,218500,272
|
|
20240223,093800,7314088000,219000,219000,219000,218500,546
|
|
20240223,093700,7194631500,219000,219000,219000,218500,522
|
|
20240223,093600,7080317500,219000,218500,219000,218500,273
|
|
20240223,093500,7020548000,218500,218500,219000,218500,268
|
|
20240223,093400,6961933500,218500,218500,219000,218500,909
|
|
20240223,093300,6763270500,218500,218000,218500,218000,286
|
|
20240223,093200,6700783500,218500,218500,218500,218000,434
|
|
20240223,093100,6606027500,218000,217500,218500,217500,516
|
|
20240223,093000,6493546000,218000,218000,218500,217500,379
|
|
20240223,092900,6410921500,218000,218500,218500,218000,243
|
|
20240223,092800,6357902500,218500,218000,218500,217500,220
|
|
20240223,092700,6309941000,218000,218000,218500,217500,679
|
|
20240223,092600,6161907000,218500,218500,218500,218000,160
|
|
20240223,092500,6126966000,218000,218500,218500,218000,300
|
|
20240223,092400,6061447000,218500,219000,219000,218000,360
|
|
20240223,092300,5982730500,219000,219000,219000,218500,767
|
|
20240223,092200,5814877000,219000,218500,219000,218000,689
|
|
20240223,092100,5664209500,218500,218000,218500,217500,719
|
|
20240223,092000,5507456000,218000,217500,218000,217000,553
|
|
20240223,091900,5387183000,217500,217000,217500,217000,195
|
|
20240223,091800,5344851500,217000,217500,218000,217000,757
|
|
20240223,091700,5180312000,217500,218000,218000,217500,295
|
|
20240223,091600,5116083000,218000,218000,218000,217500,196
|
|
20240223,091500,5073392500,218000,219500,219500,217500,2696
|
|
20240223,091400,4484208000,219500,220000,220000,219500,463
|
|
20240223,091300,4382483500,220000,219500,220000,219000,345
|
|
20240223,091200,4306741000,219500,219500,220000,219000,1135
|
|
20240223,091100,4057749500,219500,219500,220000,219000,482
|
|
20240223,091000,3951882500,219500,219000,219500,219000,612
|
|
20240223,090900,3817573000,219500,219500,220000,219000,848
|
|
20240223,090800,3631436000,219500,219500,220000,219000,1450
|
|
20240223,090700,3313204500,219500,219500,220000,219000,1070
|
|
20240223,090600,3078276500,220000,218000,220000,217500,2308
|
|
20240223,090500,2572676500,218500,218000,218500,217500,1037
|
|
20240223,090400,2346654000,218000,218000,218000,217000,1644
|
|
20240223,090300,1988740000,218500,218000,219000,217500,2688
|
|
20240223,090200,1401570000,217000,215500,217500,215000,1510
|
|
20240223,090100,1076026000,215000,215500,216000,215000,1956
|
|
20240223,090000,654476500,216000,217500,217500,215000,3017
|