722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,205900,3994736500,327000,327000,327000,327000,369
|
|
20240222,205800,3994736500,327000,327000,327000,327000,0
|
|
20240222,205700,3994736500,327000,327000,327000,327000,0
|
|
20240222,205600,3994736500,327000,327000,327000,327000,0
|
|
20240222,205500,3994736500,327000,327000,327000,327000,0
|
|
20240222,205400,3994736500,327000,327000,327000,327000,0
|
|
20240222,205300,3994736500,327000,327000,327000,327000,0
|
|
20240222,205200,3994736500,327000,327000,327000,327000,0
|
|
20240222,205100,3994736500,327000,327000,327000,327000,0
|
|
20240222,205000,3994736500,327000,327000,327000,327000,0
|
|
20240222,204900,3994736500,327000,327000,327000,327000,0
|
|
20240222,204800,3994736500,327000,327000,327000,327000,0
|
|
20240222,204700,3994736500,327000,327000,327000,327000,0
|
|
20240222,204600,3994736500,327000,327000,327000,327000,0
|
|
20240222,204500,3994736500,327000,327000,327000,327000,0
|
|
20240222,204400,3994736500,327000,327000,327000,327000,0
|
|
20240222,204300,3994736500,327000,327000,327000,327000,0
|
|
20240222,204200,3994736500,327000,327000,327000,327000,0
|
|
20240222,204100,3994736500,327000,327000,327000,327000,0
|
|
20240222,204000,3994736500,327000,327000,327000,327000,0
|
|
20240222,203900,3994736500,327000,327000,327000,327000,0
|
|
20240222,203800,3994736500,327000,327000,327000,327000,0
|
|
20240222,203700,3994736500,327000,327000,327000,327000,0
|
|
20240222,203600,3994736500,327000,327000,327000,327000,0
|
|
20240222,203500,3994736500,327000,327000,327000,327000,0
|
|
20240222,203400,3994736500,327000,327000,327000,327000,0
|
|
20240222,203300,3994736500,327000,327000,327000,327000,0
|
|
20240222,203200,3994736500,327000,327000,327000,327000,0
|
|
20240222,203100,3994736500,327000,327000,327000,327000,0
|
|
20240222,203000,3994736500,327000,327000,327000,327000,0
|
|
20240222,202900,3994736500,327000,327000,327000,327000,369
|
|
20240222,202800,3994736500,327000,327000,327000,327000,0
|
|
20240222,202700,3994736500,327000,327000,327000,327000,0
|
|
20240222,202600,3994736500,327000,327000,327000,327000,0
|
|
20240222,202500,3994736500,327000,327000,327000,327000,0
|
|
20240222,202400,3994736500,327000,327000,327000,327000,0
|
|
20240222,202300,3994736500,327000,327000,327000,327000,0
|
|
20240222,202200,3994736500,327000,327000,327000,327000,0
|
|
20240222,202100,3994736500,327000,327000,327000,327000,0
|
|
20240222,202000,3994736500,327000,327000,327000,327000,0
|
|
20240222,201900,3994736500,327000,327000,327000,327000,0
|
|
20240222,201800,3994736500,327000,327000,327000,327000,0
|
|
20240222,201700,3994736500,327000,327000,327000,327000,0
|
|
20240222,201600,3994736500,327000,327000,327000,327000,0
|
|
20240222,201500,3994736500,327000,327000,327000,327000,0
|
|
20240222,201400,3994736500,327000,327000,327000,327000,0
|
|
20240222,201300,3994736500,327000,327000,327000,327000,0
|
|
20240222,201200,3994736500,327000,327000,327000,327000,0
|
|
20240222,201100,3994736500,327000,327000,327000,327000,0
|
|
20240222,201000,3994736500,327000,327000,327000,327000,0
|
|
20240222,200900,3994736500,327000,327000,327000,327000,0
|
|
20240222,200800,3994736500,327000,327000,327000,327000,0
|
|
20240222,200700,3994736500,327000,327000,327000,327000,0
|
|
20240222,200600,3994736500,327000,327000,327000,327000,0
|
|
20240222,200500,3994736500,327000,327000,327000,327000,0
|
|
20240222,200400,3994736500,327000,327000,327000,327000,0
|
|
20240222,200300,3994736500,327000,327000,327000,327000,0
|
|
20240222,200200,3994736500,327000,327000,327000,327000,0
|
|
20240222,200100,3994736500,327000,327000,327000,327000,0
|
|
20240222,200000,3994736500,327000,327000,327000,327000,0
|
|
20240222,195900,3994736500,327000,327000,327000,327000,369
|
|
20240222,195800,3994736500,327000,327000,327000,327000,0
|
|
20240222,195700,3994736500,327000,327000,327000,327000,0
|
|
20240222,195600,3994736500,327000,327000,327000,327000,0
|
|
20240222,195500,3994736500,327000,327000,327000,327000,0
|
|
20240222,195400,3994736500,327000,327000,327000,327000,0
|
|
20240222,195300,3994736500,327000,327000,327000,327000,0
|
|
20240222,195200,3994736500,327000,327000,327000,327000,0
|
|
20240222,195100,3994736500,327000,327000,327000,327000,0
|
|
20240222,195000,3994736500,327000,327000,327000,327000,0
|
|
20240222,194900,3994736500,327000,327000,327000,327000,0
|
|
20240222,194800,3994736500,327000,327000,327000,327000,0
|
|
20240222,194700,3994736500,327000,327000,327000,327000,0
|
|
20240222,194600,3994736500,327000,327000,327000,327000,0
|
|
20240222,194500,3994736500,327000,327000,327000,327000,0
|
|
20240222,194400,3994736500,327000,327000,327000,327000,0
|
|
20240222,194300,3994736500,327000,327000,327000,327000,0
|
|
20240222,194200,3994736500,327000,327000,327000,327000,0
|
|
20240222,194100,3994736500,327000,327000,327000,327000,0
|
|
20240222,194000,3994736500,327000,327000,327000,327000,0
|
|
20240222,193900,3994736500,327000,327000,327000,327000,0
|
|
20240222,193800,3994736500,327000,327000,327000,327000,0
|
|
20240222,193700,3994736500,327000,327000,327000,327000,0
|
|
20240222,193600,3994736500,327000,327000,327000,327000,0
|
|
20240222,193500,3994736500,327000,327000,327000,327000,0
|
|
20240222,193400,3994736500,327000,327000,327000,327000,0
|
|
20240222,193300,3994736500,327000,327000,327000,327000,0
|
|
20240222,193200,3994736500,327000,327000,327000,327000,0
|
|
20240222,193100,3994736500,327000,327000,327000,327000,0
|
|
20240222,193000,3994736500,327000,327000,327000,327000,0
|
|
20240222,192900,3994736500,327000,327000,327000,327000,369
|
|
20240222,192800,3994736500,327000,327000,327000,327000,0
|
|
20240222,192700,3994736500,327000,327000,327000,327000,0
|
|
20240222,192600,3994736500,327000,327000,327000,327000,0
|
|
20240222,192500,3994736500,327000,327000,327000,327000,0
|
|
20240222,192400,3994736500,327000,327000,327000,327000,0
|
|
20240222,192300,3994736500,327000,327000,327000,327000,0
|
|
20240222,192200,3994736500,327000,327000,327000,327000,0
|
|
20240222,192100,3994736500,327000,327000,327000,327000,0
|
|
20240222,192000,3994736500,327000,327000,327000,327000,0
|
|
20240222,191900,3994736500,327000,327000,327000,327000,0
|
|
20240222,191800,3994736500,327000,327000,327000,327000,0
|
|
20240222,191700,3994736500,327000,327000,327000,327000,0
|
|
20240222,191600,3994736500,327000,327000,327000,327000,0
|
|
20240222,191500,3994736500,327000,327000,327000,327000,0
|
|
20240222,191400,3994736500,327000,327000,327000,327000,0
|
|
20240222,191300,3994736500,327000,327000,327000,327000,0
|
|
20240222,191200,3994736500,327000,327000,327000,327000,0
|
|
20240222,191100,3994736500,327000,327000,327000,327000,0
|
|
20240222,191000,3994736500,327000,327000,327000,327000,0
|
|
20240222,190900,3994736500,327000,327000,327000,327000,0
|
|
20240222,190800,3994736500,327000,327000,327000,327000,0
|
|
20240222,190700,3994736500,327000,327000,327000,327000,0
|
|
20240222,190600,3994736500,327000,327000,327000,327000,0
|
|
20240222,190500,3994736500,327000,327000,327000,327000,0
|
|
20240222,190400,3994736500,327000,327000,327000,327000,0
|
|
20240222,190300,3994736500,327000,327000,327000,327000,0
|
|
20240222,190200,3994736500,327000,327000,327000,327000,0
|
|
20240222,190100,3994736500,327000,327000,327000,327000,0
|
|
20240222,190000,3994736500,327000,327000,327000,327000,0
|
|
20240222,185900,3994736500,327000,327000,327000,327000,369
|
|
20240222,185800,3994736500,327000,327000,327000,327000,0
|
|
20240222,185700,3994736500,327000,327000,327000,327000,0
|
|
20240222,185600,3994736500,327000,327000,327000,327000,0
|
|
20240222,185500,3994736500,327000,327000,327000,327000,0
|
|
20240222,185400,3994736500,327000,327000,327000,327000,0
|
|
20240222,185300,3994736500,327000,327000,327000,327000,0
|
|
20240222,185200,3994736500,327000,327000,327000,327000,0
|
|
20240222,185100,3994736500,327000,327000,327000,327000,0
|
|
20240222,185000,3994736500,327000,327000,327000,327000,0
|
|
20240222,184900,3994736500,327000,327000,327000,327000,0
|
|
20240222,184800,3994736500,327000,327000,327000,327000,0
|
|
20240222,184700,3994736500,327000,327000,327000,327000,0
|
|
20240222,184600,3994736500,327000,327000,327000,327000,0
|
|
20240222,184500,3994736500,327000,327000,327000,327000,0
|
|
20240222,184400,3994736500,327000,327000,327000,327000,0
|
|
20240222,184300,3994736500,327000,327000,327000,327000,0
|
|
20240222,184200,3994736500,327000,327000,327000,327000,0
|
|
20240222,184100,3994736500,327000,327000,327000,327000,0
|
|
20240222,184000,3994736500,327000,327000,327000,327000,0
|
|
20240222,183900,3994736500,327000,327000,327000,327000,0
|
|
20240222,183800,3994736500,327000,327000,327000,327000,0
|
|
20240222,183700,3994736500,327000,327000,327000,327000,0
|
|
20240222,183600,3994736500,327000,327000,327000,327000,0
|
|
20240222,183500,3994736500,327000,327000,327000,327000,0
|
|
20240222,183400,3994736500,327000,327000,327000,327000,0
|
|
20240222,183300,3994736500,327000,327000,327000,327000,0
|
|
20240222,183200,3994736500,327000,327000,327000,327000,0
|
|
20240222,183100,3994736500,327000,327000,327000,327000,0
|
|
20240222,183000,3994736500,327000,327000,327000,327000,0
|
|
20240222,182900,3994736500,327000,327000,327000,327000,369
|
|
20240222,182800,3994736500,327000,327000,327000,327000,0
|
|
20240222,182700,3994736500,327000,327000,327000,327000,0
|
|
20240222,182600,3994736500,327000,327000,327000,327000,0
|
|
20240222,182500,3994736500,327000,327000,327000,327000,0
|
|
20240222,182400,3994736500,327000,327000,327000,327000,0
|
|
20240222,182300,3994736500,327000,327000,327000,327000,0
|
|
20240222,182200,3994736500,327000,327000,327000,327000,0
|
|
20240222,182100,3994736500,327000,327000,327000,327000,0
|
|
20240222,182000,3994736500,327000,327000,327000,327000,0
|
|
20240222,181900,3994736500,327000,327000,327000,327000,0
|
|
20240222,181800,3994736500,327000,327000,327000,327000,0
|
|
20240222,181700,3994736500,327000,327000,327000,327000,0
|
|
20240222,181600,3994736500,327000,327000,327000,327000,0
|
|
20240222,181500,3994736500,327000,327000,327000,327000,0
|
|
20240222,181400,3994736500,327000,327000,327000,327000,0
|
|
20240222,181300,3994736500,327000,327000,327000,327000,0
|
|
20240222,181200,3994736500,327000,327000,327000,327000,0
|
|
20240222,181100,3994736500,327000,327000,327000,327000,0
|
|
20240222,181000,3994736500,327000,327000,327000,327000,0
|
|
20240222,180900,3994736500,327000,327000,327000,327000,0
|
|
20240222,180800,3994736500,327000,327000,327000,327000,0
|
|
20240222,180700,3994736500,327000,327000,327000,327000,0
|
|
20240222,180600,3994736500,327000,327000,327000,327000,0
|
|
20240222,180500,3994736500,327000,327000,327000,327000,0
|
|
20240222,180400,3994736500,327000,327000,327000,327000,0
|
|
20240222,180300,3994736500,327000,327000,327000,327000,0
|
|
20240222,180200,3994736500,327000,327000,327000,327000,0
|
|
20240222,180100,3994736500,327000,327000,327000,327000,0
|
|
20240222,180000,3994736500,327000,327000,327000,327000,0
|
|
20240222,175900,3994736500,327000,327000,327000,327000,369
|
|
20240222,175800,3994736500,327000,327000,327000,327000,0
|
|
20240222,175700,3994736500,327000,327000,327000,327000,0
|
|
20240222,175600,3994736500,327000,327000,327000,327000,0
|
|
20240222,175500,3994736500,327000,327000,327000,327000,0
|
|
20240222,175400,3994736500,327000,327000,327000,327000,0
|
|
20240222,175300,3994736500,327000,327000,327000,327000,0
|
|
20240222,175200,3994736500,327000,327000,327000,327000,0
|
|
20240222,175100,3994736500,327000,327000,327000,327000,0
|
|
20240222,175000,3994736500,327000,327000,327000,327000,0
|
|
20240222,174900,3994736500,327000,327000,327000,327000,0
|
|
20240222,174800,3994736500,327000,327000,327000,327000,0
|
|
20240222,174700,3994736500,327000,327000,327000,327000,0
|
|
20240222,174600,3994736500,327000,327000,327000,327000,0
|
|
20240222,174500,3994736500,327000,327000,327000,327000,0
|
|
20240222,174400,3994736500,327000,327000,327000,327000,0
|
|
20240222,174300,3994736500,327000,327000,327000,327000,0
|
|
20240222,174200,3994736500,327000,327000,327000,327000,0
|
|
20240222,174100,3994736500,327000,327000,327000,327000,0
|
|
20240222,174000,3994736500,327000,327000,327000,327000,0
|
|
20240222,173900,3994736500,327000,327000,327000,327000,0
|
|
20240222,173800,3994736500,327000,327000,327000,327000,0
|
|
20240222,173700,3994736500,327000,327000,327000,327000,0
|
|
20240222,173600,3994736500,327000,327000,327000,327000,0
|
|
20240222,173500,3994736500,327000,327000,327000,327000,0
|
|
20240222,173400,3994736500,327000,327000,327000,327000,0
|
|
20240222,173300,3994736500,327000,327000,327000,327000,0
|
|
20240222,173200,3994736500,327000,327000,327000,327000,0
|
|
20240222,173100,3994736500,327000,327000,327000,327000,0
|
|
20240222,173000,3994736500,327000,327000,327000,327000,0
|
|
20240222,172900,3994736500,327000,327000,327000,327000,369
|
|
20240222,172800,3994736500,327000,327000,327000,327000,0
|
|
20240222,172700,3994736500,327000,327000,327000,327000,0
|
|
20240222,172600,3994736500,327000,327000,327000,327000,0
|
|
20240222,172500,3994736500,327000,327000,327000,327000,0
|
|
20240222,172400,3994736500,327000,327000,327000,327000,0
|
|
20240222,172300,3994736500,327000,327000,327000,327000,0
|
|
20240222,172200,3994736500,327000,327000,327000,327000,0
|
|
20240222,172100,3994736500,327000,327000,327000,327000,0
|
|
20240222,172000,3994736500,327000,327000,327000,327000,0
|
|
20240222,171900,3994736500,327000,327000,327000,327000,0
|
|
20240222,171800,3994736500,327000,327000,327000,327000,0
|
|
20240222,171700,3994736500,327000,327000,327000,327000,0
|
|
20240222,171600,3994736500,327000,327000,327000,327000,0
|
|
20240222,171500,3994736500,327000,327000,327000,327000,0
|
|
20240222,171400,3994736500,327000,327000,327000,327000,0
|
|
20240222,171300,3994736500,327000,327000,327000,327000,0
|
|
20240222,171200,3994736500,327000,327000,327000,327000,0
|
|
20240222,171100,3994736500,327000,327000,327000,327000,0
|
|
20240222,171000,3994736500,327000,327000,327000,327000,0
|
|
20240222,170900,3994736500,327000,327000,327000,327000,0
|
|
20240222,170800,3994736500,327000,327000,327000,327000,0
|
|
20240222,170700,3994736500,327000,327000,327000,327000,0
|
|
20240222,170600,3994736500,327000,327000,327000,327000,0
|
|
20240222,170500,3994736500,327000,327000,327000,327000,0
|
|
20240222,170400,3994736500,327000,327000,327000,327000,0
|
|
20240222,170300,3994736500,327000,327000,327000,327000,0
|
|
20240222,170200,3994736500,327000,327000,327000,327000,0
|
|
20240222,170100,3994736500,327000,327000,327000,327000,0
|
|
20240222,170000,3994736500,327000,327000,327000,327000,0
|
|
20240222,165900,3994736500,327000,327000,327000,327000,369
|
|
20240222,165800,3994736500,327000,327000,327000,327000,0
|
|
20240222,165700,3994736500,327000,327000,327000,327000,0
|
|
20240222,165600,3994736500,327000,327000,327000,327000,0
|
|
20240222,165500,3994736500,327000,327000,327000,327000,0
|
|
20240222,165400,3994736500,327000,327000,327000,327000,0
|
|
20240222,165300,3994736500,327000,327000,327000,327000,0
|
|
20240222,165200,3994736500,327000,327000,327000,327000,0
|
|
20240222,165100,3994736500,327000,327000,327000,327000,0
|
|
20240222,165000,3994736500,327000,327000,327000,327000,0
|
|
20240222,164900,3994736500,327000,327000,327000,327000,0
|
|
20240222,164800,3994736500,327000,327000,327000,327000,0
|
|
20240222,164700,3994736500,327000,327000,327000,327000,0
|
|
20240222,164600,3994736500,327000,327000,327000,327000,0
|
|
20240222,164500,3994736500,327000,327000,327000,327000,0
|
|
20240222,164400,3994736500,327000,327000,327000,327000,0
|
|
20240222,164300,3994736500,327000,327000,327000,327000,0
|
|
20240222,164200,3994736500,327000,327000,327000,327000,0
|
|
20240222,164100,3994736500,327000,327000,327000,327000,0
|
|
20240222,164000,3994736500,327000,327000,327000,327000,0
|
|
20240222,163900,3994736500,327000,327000,327000,327000,0
|
|
20240222,163800,3994736500,327000,327000,327000,327000,0
|
|
20240222,163700,3994736500,327000,327000,327000,327000,0
|
|
20240222,163600,3994736500,327000,327000,327000,327000,0
|
|
20240222,163500,3994736500,327000,327000,327000,327000,0
|
|
20240222,163400,3994736500,327000,327000,327000,327000,0
|
|
20240222,163300,3994736500,327000,327000,327000,327000,0
|
|
20240222,163200,3994736500,327000,327000,327000,327000,0
|
|
20240222,163100,3994736500,327000,327000,327000,327000,0
|
|
20240222,163000,3994736500,327000,327000,327000,327000,0
|
|
20240222,162900,3994736500,327000,327000,327000,327000,369
|
|
20240222,162800,3994736500,327000,327000,327000,327000,0
|
|
20240222,162700,3994736500,327000,327000,327000,327000,0
|
|
20240222,162600,3994736500,327000,327000,327000,327000,0
|
|
20240222,162500,3994736500,327000,327000,327000,327000,0
|
|
20240222,162400,3994736500,327000,327000,327000,327000,0
|
|
20240222,162300,3994736500,327000,327000,327000,327000,0
|
|
20240222,162200,3994736500,327000,327000,327000,327000,0
|
|
20240222,162100,3994736500,327000,327000,327000,327000,0
|
|
20240222,162000,3994736500,327000,327000,327000,327000,0
|
|
20240222,161900,3994736500,327000,327000,327000,327000,0
|
|
20240222,161800,3994736500,327000,327000,327000,327000,0
|
|
20240222,161700,3994736500,327000,327000,327000,327000,0
|
|
20240222,161600,3994736500,327000,327000,327000,327000,0
|
|
20240222,161500,3994736500,327000,327000,327000,327000,0
|
|
20240222,161400,3994736500,327000,327000,327000,327000,0
|
|
20240222,161300,3994736500,327000,327000,327000,327000,0
|
|
20240222,161200,3994736500,327000,327000,327000,327000,0
|
|
20240222,161100,3994736500,327000,327000,327000,327000,0
|
|
20240222,161000,3994736500,327000,327000,327000,327000,0
|
|
20240222,160900,3994736500,327000,327000,327000,327000,0
|
|
20240222,160800,3994736500,327000,327000,327000,327000,0
|
|
20240222,160700,3994736500,327000,327000,327000,327000,0
|
|
20240222,160600,3994736500,327000,327000,327000,327000,0
|
|
20240222,160500,3994736500,327000,327000,327000,327000,0
|
|
20240222,160400,3994736500,327000,327000,327000,327000,0
|
|
20240222,160300,3994736500,327000,327000,327000,327000,0
|
|
20240222,160200,3994736500,327000,327000,327000,327000,0
|
|
20240222,160100,3994736500,327000,327000,327000,327000,0
|
|
20240222,160000,3994736500,327000,327000,327000,327000,0
|
|
20240222,155900,3994736500,327000,327000,327000,327000,369
|
|
20240222,155800,3994736500,327000,327000,327000,327000,0
|
|
20240222,155700,3994736500,327000,327000,327000,327000,0
|
|
20240222,155600,3994736500,327000,327000,327000,327000,0
|
|
20240222,155500,3994736500,327000,327000,327000,327000,0
|
|
20240222,155400,3994736500,327000,327000,327000,327000,0
|
|
20240222,155300,3994736500,327000,327000,327000,327000,0
|
|
20240222,155200,3994736500,327000,327000,327000,327000,0
|
|
20240222,155100,3994736500,327000,327000,327000,327000,0
|
|
20240222,155000,3994736500,327000,327000,327000,327000,0
|
|
20240222,154900,3994736500,327000,327000,327000,327000,0
|
|
20240222,154800,3994736500,327000,327000,327000,327000,0
|
|
20240222,154700,3994736500,327000,327000,327000,327000,0
|
|
20240222,154600,3994736500,327000,327000,327000,327000,0
|
|
20240222,154500,3994736500,327000,327000,327000,327000,0
|
|
20240222,154400,3994736500,327000,327000,327000,327000,0
|
|
20240222,154300,3994736500,327000,327000,327000,327000,0
|
|
20240222,154200,3994736500,327000,327000,327000,327000,0
|
|
20240222,154100,3994736500,327000,327000,327000,327000,0
|
|
20240222,154000,3994736500,327000,327000,327000,327000,0
|
|
20240222,153900,3994736500,327000,327000,327000,327000,0
|
|
20240222,153800,3994736500,327000,327000,327000,327000,0
|
|
20240222,153700,3994736500,327000,327000,327000,327000,0
|
|
20240222,153600,3994736500,327000,327000,327000,327000,0
|
|
20240222,153500,3994736500,327000,327000,327000,327000,0
|
|
20240222,153400,3994736500,327000,327000,327000,327000,0
|
|
20240222,153300,3994736500,327000,327000,327000,327000,0
|
|
20240222,153200,3994736500,327000,327000,327000,327000,0
|
|
20240222,153100,3994736500,327000,327000,327000,327000,0
|
|
20240222,153000,3994736500,327000,327000,327000,327000,369
|
|
20240222,152900,3874073500,327000,327000,327000,327000,0
|
|
20240222,152800,3874073500,327000,327000,327000,327000,0
|
|
20240222,152700,3874073500,327000,327000,327000,327000,0
|
|
20240222,152600,3874073500,327000,327000,327000,327000,0
|
|
20240222,152500,3874073500,327000,327000,327000,327000,0
|
|
20240222,152400,3874073500,327000,327000,327000,327000,0
|
|
20240222,152300,3874073500,327000,327000,327000,327000,0
|
|
20240222,152200,3874073500,327000,327000,327000,327000,0
|
|
20240222,152100,3874073500,327000,327000,327000,327000,0
|
|
20240222,152000,3874073500,327000,327000,327000,327000,0
|
|
20240222,151900,3874073500,327000,327000,327000,327000,3
|
|
20240222,151800,3873092500,327500,327000,327500,327000,123
|
|
20240222,151700,3832867500,327000,326500,327000,326500,65
|
|
20240222,151600,3811617500,327000,327000,327000,326500,145
|
|
20240222,151500,3764269000,327000,327000,327000,326500,15
|
|
20240222,151400,3759365500,327000,327000,327000,327000,20
|
|
20240222,151300,3752825500,326500,327000,327000,326500,22
|
|
20240222,151200,3745633000,327000,326500,327000,326500,13
|
|
20240222,151100,3741388000,327000,327000,327000,327000,7
|
|
20240222,151000,3739099000,327000,326500,327000,326500,18
|
|
20240222,150900,3733215500,326500,326500,327000,326500,13
|
|
20240222,150800,3728966000,327000,326500,327000,326500,14
|
|
20240222,150700,3724393500,326500,326500,326500,326500,25
|
|
20240222,150600,3716231000,326500,326500,327000,326500,6
|
|
20240222,150500,3714271500,326500,327000,327000,326500,8
|
|
20240222,150400,3711656500,326500,326500,326500,326500,7
|
|
20240222,150300,3709371000,326500,327000,327000,326500,19
|
|
20240222,150200,3703167000,327000,327000,327000,327000,1
|
|
20240222,150100,3702840000,327000,327000,327000,326500,16
|
|
20240222,150000,3697608500,326500,327000,327000,326500,14
|
|
20240222,145900,3693036500,327000,326500,327000,326500,5
|
|
20240222,145800,3691402500,326500,327000,327000,326500,29
|
|
20240222,145700,3681920500,326500,327000,327000,326500,12
|
|
20240222,145600,3677997500,327000,327000,327000,327000,1
|
|
20240222,145500,3677670500,326500,326500,327000,326500,9
|
|
20240222,145400,3674731500,327000,327000,327000,326500,4
|
|
20240222,145300,3673424000,326500,326500,326500,326500,70
|
|
20240222,145200,3650569000,327000,326500,327000,326500,5
|
|
20240222,145100,3648934500,327000,327000,327000,326500,6
|
|
20240222,145000,3646973500,327000,326500,327000,326500,33
|
|
20240222,144900,3636198000,327000,327000,327000,326500,5
|
|
20240222,144800,3634564500,327000,327000,327000,327000,15
|
|
20240222,144700,3629659500,327000,327000,327000,327000,0
|
|
20240222,144600,3629659500,327000,327000,327000,326500,7
|
|
20240222,144500,3627371000,326500,326500,326500,326500,0
|
|
20240222,144400,3627371000,326500,326500,327000,326500,64
|
|
20240222,144300,3606469500,327000,326500,327000,326500,16
|
|
20240222,144200,3601241000,326500,326500,327000,326500,23
|
|
20240222,144100,3593721500,327000,327000,327000,327000,7
|
|
20240222,144000,3591432500,326500,326500,326500,326500,17
|
|
20240222,143900,3585882000,327000,327000,327000,327000,9
|
|
20240222,143800,3582939000,327000,326500,327000,326500,4
|
|
20240222,143700,3581631500,327000,326500,327000,326500,9
|
|
20240222,143600,3578690000,327000,327000,327000,327000,20
|
|
20240222,143500,3572150000,327000,326500,327000,326500,51
|
|
20240222,143400,3555498000,326500,326500,326500,326500,5
|
|
20240222,143300,3553865500,326500,327000,327000,326500,25
|
|
20240222,143200,3545698000,326500,326500,326500,326500,11
|
|
20240222,143100,3542106500,326500,327000,327000,326500,2
|
|
20240222,143000,3541453000,327000,326500,327000,326500,2
|
|
20240222,142900,3540799500,326500,326500,327000,326500,6
|
|
20240222,142800,3538840000,327000,326500,327000,326500,4
|
|
20240222,142700,3537533500,327000,327000,327000,326500,19
|
|
20240222,142600,3531323000,327000,326500,327000,326500,5
|
|
20240222,142500,3529688500,327000,327000,327000,327000,2
|
|
20240222,142400,3529034500,327000,326500,327000,326500,8
|
|
20240222,142300,3526422000,326500,326500,327000,326500,6
|
|
20240222,142200,3524461000,327000,326500,327000,326500,24
|
|
20240222,142100,3516624500,326500,326500,326500,326500,11
|
|
20240222,142000,3513033000,326500,326500,326500,326000,11
|
|
20240222,141900,3509442000,326500,326000,326500,326000,54
|
|
20240222,141800,3491828500,326500,326500,326500,326500,2
|
|
20240222,141700,3491175500,327000,327000,327000,326500,23
|
|
20240222,141600,3483655500,327000,326000,327000,326000,2
|
|
20240222,141500,3483002500,326000,327000,327000,326000,3
|
|
20240222,141400,3482023500,326500,327000,327000,326000,14
|
|
20240222,141300,3477452500,326500,326500,326500,326500,57
|
|
20240222,141200,3458842000,326500,326500,326500,326500,104
|
|
20240222,141100,3424886000,326000,326500,326500,326000,73
|
|
20240222,141000,3401066500,326500,326500,326500,326500,56
|
|
20240222,140900,3382782500,326500,326500,327000,326500,543
|
|
20240222,140800,3205492500,327000,326500,327000,326500,5
|
|
20240222,140700,3203859000,327000,327000,327000,327000,3
|
|
20240222,140600,3202878000,327000,327000,327000,327000,3
|
|
20240222,140500,3201897000,327000,326500,327000,326500,6
|
|
20240222,140400,3199935500,327000,327000,327000,327000,3
|
|
20240222,140300,3198954500,326500,326500,326500,326500,0
|
|
20240222,140200,3198954500,326500,326500,326500,326500,2
|
|
20240222,140100,3198301500,326500,327000,327000,326500,47
|
|
20240222,140000,3182953500,327000,327000,327000,327000,55
|
|
20240222,135900,3164968500,327000,327000,327000,327000,0
|
|
20240222,135800,3164968500,327000,326500,327000,326500,4
|
|
20240222,135700,3163661000,326500,327000,327000,326500,2
|
|
20240222,135600,3163007500,327000,326500,327000,326500,2
|
|
20240222,135500,3162354000,327000,326500,327000,326500,14
|
|
20240222,135400,3157782000,326500,326500,326500,326500,1
|
|
20240222,135300,3157455500,327000,327000,327000,326500,7
|
|
20240222,135200,3155168500,327000,327000,327000,327000,1
|
|
20240222,135100,3154841500,327000,326500,327000,326500,153
|
|
20240222,135000,3104886000,326500,326500,327000,326500,23
|
|
20240222,134900,3097375500,327000,327000,327000,327000,17
|
|
20240222,134800,3091816500,327000,327000,327000,327000,4
|
|
20240222,134700,3090508500,326500,326500,326500,326500,13
|
|
20240222,134600,3086264000,326500,326500,326500,326500,2
|
|
20240222,134500,3085611000,326500,326500,327000,326500,9
|
|
20240222,134400,3082669000,327000,326500,327000,326500,53
|
|
20240222,134300,3065363000,327000,326500,327000,326500,89
|
|
20240222,134200,3036302500,326500,326500,327000,326500,47
|
|
20240222,134100,3020956000,326500,326500,326500,326500,0
|
|
20240222,134000,3020956000,326500,327000,327000,326500,6
|
|
20240222,133900,3018995000,327000,326500,327000,326500,2
|
|
20240222,133800,3018341500,326500,326500,326500,326500,5
|
|
20240222,133700,3016709000,326500,327000,327000,326500,13
|
|
20240222,133600,3012458500,327000,327000,327000,327000,1
|
|
20240222,133500,3012131500,327000,326500,327000,326500,5
|
|
20240222,133400,3010497500,327000,327000,327000,327000,7
|
|
20240222,133300,3008208500,326500,327000,327000,326500,22
|
|
20240222,133200,3001015500,327000,327000,327000,327000,7
|
|
20240222,133100,2998726500,327000,327000,327000,327000,2
|
|
20240222,133000,2998072500,327000,327000,327000,327000,0
|
|
20240222,132900,2998072500,327000,327000,327000,327000,3
|
|
20240222,132800,2997091500,327000,326500,327000,326500,2
|
|
20240222,132700,2996438000,327000,327000,327000,327000,1
|
|
20240222,132600,2996111000,326500,326500,326500,326500,3
|
|
20240222,132500,2995131500,326500,326500,326500,326500,67
|
|
20240222,132400,2973256000,327000,327000,327000,327000,5
|
|
20240222,132300,2971621000,326500,326500,326500,326500,8
|
|
20240222,132200,2969009000,326500,327000,327000,326500,2
|
|
20240222,132100,2968355500,327000,327000,327000,327000,3
|
|
20240222,132000,2967374500,327000,327000,327000,327000,103
|
|
20240222,131900,2933693500,327000,327000,327000,326500,12
|
|
20240222,131800,2929770000,327000,327000,327000,327000,0
|
|
20240222,131700,2929770000,327000,327000,327000,327000,0
|
|
20240222,131600,2929770000,327000,327000,327000,327000,3
|
|
20240222,131500,2928789000,326500,327000,327000,326500,5
|
|
20240222,131400,2927154500,327000,327000,327000,327000,0
|
|
20240222,131300,2927154500,327000,327000,327000,327000,4
|
|
20240222,131200,2925846500,326500,326500,326500,326500,1
|
|
20240222,131100,2925520000,327000,327000,327000,327000,5
|
|
20240222,131000,2923885000,327000,327500,327500,326500,202
|
|
20240222,130900,2857848500,327500,327500,327500,327000,51
|
|
20240222,130800,2841170500,327500,327500,327500,327500,1
|
|
20240222,130700,2840843000,327500,327500,327500,327500,0
|
|
20240222,130600,2840843000,327500,327500,327500,327500,0
|
|
20240222,130500,2840843000,327500,327500,327500,327500,2
|
|
20240222,130400,2840188000,327000,327000,327000,327000,1
|
|
20240222,130300,2839861000,327500,327500,327500,327500,1
|
|
20240222,130200,2839533500,327500,327500,327500,327500,0
|
|
20240222,130100,2839533500,327500,327000,327500,327000,5
|
|
20240222,130000,2837897500,327000,327000,327500,327000,27
|
|
20240222,125900,2829067000,327000,327000,327000,327000,0
|
|
20240222,125800,2829067000,327000,327000,327000,327000,5
|
|
20240222,125700,2827432000,327500,326500,327500,326500,141
|
|
20240222,125600,2781323500,326500,326500,326500,326500,2
|
|
20240222,125500,2780670500,326500,326500,327000,326500,6
|
|
20240222,125400,2778710500,326500,326500,326500,326500,10
|
|
20240222,125300,2775445500,326500,326500,326500,326500,1
|
|
20240222,125200,2775119000,326500,327000,327000,326500,4
|
|
20240222,125100,2773812500,327000,326500,327000,326500,67
|
|
20240222,125000,2751936000,326500,326500,326500,326500,1
|
|
20240222,124900,2751609500,326500,326500,327000,326500,5
|
|
20240222,124800,2749976500,326500,327000,327000,326500,4
|
|
20240222,124700,2748670000,327000,327000,327000,327000,27
|
|
20240222,124600,2739841000,327000,327000,327000,327000,0
|
|
20240222,124500,2739841000,327000,327500,327500,327000,77
|
|
20240222,124400,2714656000,327500,327000,327500,327000,5
|
|
20240222,124300,2713020500,327000,327000,327000,327000,2
|
|
20240222,124200,2712366500,327000,327000,327500,327000,19
|
|
20240222,124100,2706151500,327500,327000,327500,327000,5
|
|
20240222,124000,2704515500,327500,327000,327500,327000,3
|
|
20240222,123900,2703534000,327000,327500,327500,327000,44
|
|
20240222,123800,2689145000,327000,327000,327000,327000,4
|
|
20240222,123700,2687837000,327000,327000,327000,327000,22
|
|
20240222,123600,2680643000,327500,327000,327500,327000,12
|
|
20240222,123500,2676718500,327000,327000,327000,327000,53
|
|
20240222,123400,2659387500,327000,327500,327500,327000,89
|
|
20240222,123300,2630284000,327000,327500,327500,327000,6
|
|
20240222,123200,2628321500,327000,327000,327000,327000,3
|
|
20240222,123100,2627340500,327500,327000,327500,327000,13
|
|
20240222,123000,2623088500,327000,327000,327000,327000,2
|
|
20240222,122900,2622434500,327000,327000,327000,327000,4
|
|
20240222,122800,2621126500,327500,327000,327500,327000,33
|
|
20240222,122700,2610334500,327000,327000,327000,327000,4
|
|
20240222,122600,2609026500,327500,327500,327500,327500,1
|
|
20240222,122500,2608699000,327000,327500,327500,327000,8
|
|
20240222,122400,2606081000,327000,327000,327000,327000,4
|
|
20240222,122300,2604773000,327500,327500,327500,327500,1
|
|
20240222,122200,2604445500,327500,327000,327500,327000,8
|
|
20240222,122100,2601827500,327000,327000,327000,327000,13
|
|
20240222,122000,2597576500,327500,327500,327500,327500,2
|
|
20240222,121900,2596921500,327000,327000,327000,327000,8
|
|
20240222,121800,2594305500,327000,327500,327500,327000,5
|
|
20240222,121700,2592669500,327000,327000,327000,327000,10
|
|
20240222,121600,2589399500,327000,327500,327500,327000,67
|
|
20240222,121500,2567490000,327000,327000,327500,327000,39
|
|
20240222,121400,2554736500,327000,327000,327000,327000,4
|
|
20240222,121300,2553428500,327500,327500,327500,327500,0
|
|
20240222,121200,2553428500,327500,327000,327500,327000,5
|
|
20240222,121100,2551792500,327000,327000,327000,327000,18
|
|
20240222,121000,2545906500,327500,327000,327500,327000,10
|
|
20240222,120900,2542634000,327000,327500,327500,327000,5
|
|
20240222,120800,2540998500,327000,327000,327000,327000,5
|
|
20240222,120700,2539363500,327500,327000,327500,327000,5
|
|
20240222,120600,2537728000,327500,327500,327500,327500,4
|
|
20240222,120500,2536418000,327000,327500,327500,327000,5
|
|
20240222,120400,2534782000,327500,327500,327500,327500,37
|
|
20240222,120300,2522664500,328000,327500,328000,327500,97
|
|
20240222,120200,2490886500,327500,327500,327500,327000,9
|
|
20240222,120100,2487941000,327500,327000,327500,327000,43
|
|
20240222,120000,2473860500,327500,327000,327500,327000,4
|
|
20240222,115900,2472552000,327000,327000,327500,327000,10
|
|
20240222,115800,2469280000,327000,327000,327000,327000,10
|
|
20240222,115700,2466010000,327000,327000,327000,327000,6
|
|
20240222,115600,2464048000,327000,327500,327500,327000,50
|
|
20240222,115500,2447696500,327000,327000,327500,327000,14
|
|
20240222,115400,2443118000,327500,327000,327500,327000,5
|
|
20240222,115300,2441482000,327000,327000,327000,327000,13
|
|
20240222,115200,2437231000,327000,327500,327500,327000,23
|
|
20240222,115100,2429704500,327500,327500,327500,327000,11
|
|
20240222,115000,2426104500,327500,327500,327500,327500,0
|
|
20240222,114900,2426104500,327500,327500,327500,327000,7
|
|
20240222,114800,2423813500,327000,327000,327000,327000,7
|
|
20240222,114700,2421524500,327000,327000,327000,327000,35
|
|
20240222,114600,2410079500,327000,327000,327500,327000,8
|
|
20240222,114500,2407462500,327000,327000,327000,327000,4
|
|
20240222,114400,2406154500,327000,327000,327000,327000,120
|
|
20240222,114300,2366914500,327500,327500,327500,327500,3
|
|
20240222,114200,2365932000,327000,327000,327000,327000,8
|
|
20240222,114100,2363316000,327000,327500,327500,327000,13
|
|
20240222,114000,2359064500,327000,327000,327000,327000,0
|
|
20240222,113900,2359064500,327000,327500,327500,327000,5
|
|
20240222,113800,2357429000,327500,327500,327500,327000,7
|
|
20240222,113700,2355138000,327500,327500,327500,327500,0
|
|
20240222,113600,2355138000,327500,327500,327500,327500,12
|
|
20240222,113500,2351208000,327500,327500,327500,327500,28
|
|
20240222,113400,2342038000,327500,327000,327500,327000,5
|
|
20240222,113300,2340402000,327500,327500,327500,327500,77
|
|
20240222,113200,2315184500,327500,328000,328000,327500,5
|
|
20240222,113100,2313546500,327500,327500,327500,327500,4
|
|
20240222,113000,2312236500,328000,327500,328000,327500,7
|
|
20240222,112900,2309943000,327500,327500,327500,327500,30
|
|
20240222,112800,2300118000,327500,328000,328000,327500,226
|
|
20240222,112700,2226102500,328000,327500,328000,327500,4
|
|
20240222,112600,2224791500,327500,327500,327500,327500,3
|
|
20240222,112500,2223809000,328000,328000,328000,327500,6
|
|
20240222,112400,2221843000,327500,327500,327500,327500,3
|
|
20240222,112300,2220860500,328000,328000,328000,328000,1
|
|
20240222,112200,2220532500,327500,328000,328000,327500,9
|
|
20240222,112100,2217584500,327500,328000,328000,327500,6
|
|
20240222,112000,2215619000,328000,328000,328000,328000,0
|
|
20240222,111900,2215619000,328000,328000,328000,327500,9
|
|
20240222,111800,2212669000,328000,327500,328000,327500,5
|
|
20240222,111700,2211031000,328000,328000,328000,328000,2
|
|
20240222,111600,2210375000,327500,328000,328000,327500,7
|
|
20240222,111500,2208080500,328000,328000,328000,327500,10
|
|
20240222,111400,2204803000,328000,327500,328000,327500,7
|
|
20240222,111300,2202509000,327500,327500,327500,327500,51
|
|
20240222,111200,2185806500,328000,328000,328000,327500,7
|
|
20240222,111100,2183512000,328000,327500,328000,327500,15
|
|
20240222,111000,2178594000,328000,327500,328000,327500,4
|
|
20240222,110900,2177283500,328000,328000,328000,327500,13
|
|
20240222,110800,2173021000,328000,328000,328500,328000,80
|
|
20240222,110700,2146780500,328000,328500,328500,328000,4
|
|
20240222,110600,2145467000,328000,328000,328500,328000,55
|
|
20240222,110500,2127426500,328000,328000,328000,328000,3
|
|
20240222,110400,2126442500,328000,328000,328000,328000,72
|
|
20240222,110300,2102826500,327500,327500,327500,327500,3
|
|
20240222,110200,2101844000,327500,328000,328000,327500,4
|
|
20240222,110100,2100533500,328000,327500,328000,327500,6
|
|
20240222,110000,2098567000,328000,328000,328000,328000,6
|
|
20240222,105900,2096599000,327500,327500,327500,327500,9
|
|
20240222,105800,2093651500,328000,327500,328000,327500,6
|
|
20240222,105700,2091685000,328000,328000,328000,327500,10
|
|
20240222,105600,2088405500,327500,328000,328000,327500,4
|
|
20240222,105500,2087095000,328000,327500,328000,327500,5
|
|
20240222,105400,2085457000,328000,328000,328000,328000,96
|
|
20240222,105300,2053969000,328000,328500,328500,328000,37
|
|
20240222,105200,2041823500,328500,328500,328500,328000,32
|
|
20240222,105100,2031313500,328500,328500,328500,328500,3
|
|
20240222,105000,2030328000,329000,328000,329000,328000,49
|
|
20240222,104900,2014233000,328000,328000,328000,328000,8
|
|
20240222,104800,2011609000,328000,327500,328500,327500,84
|
|
20240222,104700,1984057000,328000,328000,328000,328000,1
|
|
20240222,104600,1983729000,328000,328000,328000,327500,13
|
|
20240222,104500,1979469000,328000,327500,328000,327500,7
|
|
20240222,104400,1977175500,327500,327500,327500,327500,27
|
|
20240222,104300,1968333000,327000,327500,327500,327000,155
|
|
20240222,104200,1917572000,327000,327000,327000,327000,61
|
|
20240222,104100,1897625000,327500,327000,327500,327000,52
|
|
20240222,104000,1880620500,327500,327500,327500,327500,1
|
|
20240222,103900,1880293000,327000,327500,327500,327000,7
|
|
20240222,103800,1878003500,327000,327000,327500,327000,107
|
|
20240222,103700,1843012500,327500,327500,327500,327500,1
|
|
20240222,103600,1842685000,327500,327000,327500,327000,4
|
|
20240222,103500,1841376500,327000,327000,327000,327000,96
|
|
20240222,103400,1809984500,327500,327500,327500,327500,2
|
|
20240222,103300,1809329500,327000,327500,327500,327000,7
|
|
20240222,103200,1807038500,327000,327000,327000,326500,38
|
|
20240222,103100,1794614500,326500,326500,326500,326500,5
|
|
20240222,103000,1792982000,326500,326500,326500,326500,40
|
|
20240222,102900,1779922000,326500,326000,326500,326000,42
|
|
20240222,102800,1766229500,326500,326500,326500,326500,3
|
|
20240222,102700,1765250000,326000,326000,326000,326000,0
|
|
20240222,102600,1765250000,326000,327000,327000,326000,173
|
|
20240222,102500,1708815000,327000,327000,327000,326500,10
|
|
20240222,102400,1705547000,327000,327000,327000,327000,1
|
|
20240222,102300,1705220000,326500,326500,326500,326500,72
|
|
20240222,102200,1681712000,327000,327000,327000,326500,6
|
|
20240222,102100,1679751500,327000,326500,327000,326500,7
|
|
20240222,102000,1677464000,327000,327000,327000,327000,3
|
|
20240222,101900,1676483000,327000,326500,327000,326500,116
|
|
20240222,101800,1638582000,326500,326500,326500,326000,13
|
|
20240222,101700,1634339500,326500,326500,326500,326500,7
|
|
20240222,101600,1632054000,326500,326500,326500,326500,19
|
|
20240222,101500,1625850500,326500,326500,326500,326500,3
|
|
20240222,101400,1624871000,326500,327000,327500,326500,116
|
|
20240222,101300,1586932500,326500,327000,327000,326500,5
|
|
20240222,101200,1585299500,326000,326500,326500,326000,11
|
|
20240222,101100,1581710500,326500,326500,326500,326500,42
|
|
20240222,101000,1567997500,326000,326000,326000,326000,14
|
|
20240222,100900,1563433500,326000,326500,326500,326000,88
|
|
20240222,100800,1534745000,326500,326500,326500,326500,5
|
|
20240222,100700,1533112500,326500,326500,326500,326500,1
|
|
20240222,100600,1532786000,326500,326500,326500,326000,5
|
|
20240222,100500,1531154500,326500,326500,326500,326500,7
|
|
20240222,100400,1528869000,326500,326500,326500,326500,9
|
|
20240222,100300,1525930500,326500,326500,326500,326000,9
|
|
20240222,100200,1522994500,326000,326000,326000,326000,3
|
|
20240222,100100,1522016500,326500,326000,326500,326000,3
|
|
20240222,100000,1521037500,326000,326000,326000,326000,2
|
|
20240222,095900,1520385500,326500,326000,327000,326000,290
|
|
20240222,095800,1425749500,326000,326500,326500,326000,45
|
|
20240222,095700,1411078000,326000,326000,326500,326000,84
|
|
20240222,095600,1383693500,326000,326000,326000,325500,214
|
|
20240222,095500,1313974000,326000,326000,326000,326000,120
|
|
20240222,095400,1274854000,326500,326000,326500,326000,219
|
|
20240222,095300,1203403500,326000,326500,327000,326000,121
|
|
20240222,095200,1163910500,326500,327000,327000,326500,23
|
|
20240222,095100,1156398000,327000,326500,327000,326500,28
|
|
20240222,095000,1147254000,326500,326500,326500,326500,13
|
|
20240222,094900,1143009500,326000,326000,326000,326000,3
|
|
20240222,094800,1142031500,326500,326000,326500,326000,97
|
|
20240222,094700,1110388000,326000,326000,326000,326000,6
|
|
20240222,094600,1108432000,326500,326000,326500,326000,55
|
|
20240222,094500,1090497500,326000,326000,326000,326000,44
|
|
20240222,094400,1076153500,325500,325500,325500,325500,15
|
|
20240222,094300,1071271000,325500,326000,326000,325500,13
|
|
20240222,094200,1067033500,326000,325500,326000,325500,67
|
|
20240222,094100,1045207500,325500,325500,325500,325500,9
|
|
20240222,094000,1042278000,326000,325500,326000,325500,15
|
|
20240222,093900,1037393000,325500,325500,325500,325500,7
|
|
20240222,093800,1035114500,325500,325500,325500,325500,1
|
|
20240222,093700,1034789000,326000,325500,326000,325500,3
|
|
20240222,093600,1033812000,325500,325500,325500,325000,24
|
|
20240222,093500,1026008000,325500,325000,325500,325000,80
|
|
20240222,093400,1000006000,325000,325000,325500,325000,8
|
|
20240222,093300,997405500,325000,325000,325000,325000,20
|
|
20240222,093200,990905500,325000,326000,326000,325000,10
|
|
20240222,093100,987654000,325500,325500,326000,325500,22
|
|
20240222,093000,980492500,325500,325500,325500,325500,3
|
|
20240222,092900,979516000,325500,325500,326000,325500,72
|
|
20240222,092800,956078500,325500,325500,325500,325500,55
|
|
20240222,092700,938176000,325500,325000,325500,325000,50
|
|
20240222,092600,921917500,325000,325000,325500,325000,65
|
|
20240222,092500,900785500,325500,325000,325500,325000,82
|
|
20240222,092400,874099500,325500,325500,325500,325000,27
|
|
20240222,092300,865320000,325500,325500,325500,325500,3
|
|
20240222,092200,864343500,325000,325000,325000,325000,53
|
|
20240222,092100,847118500,325000,325500,325500,325000,14
|
|
20240222,092000,842563000,325000,325000,325000,325000,86
|
|
20240222,091900,814613000,325000,325000,325000,324500,93
|
|
20240222,091800,784405000,325000,325000,325500,324500,21
|
|
20240222,091700,777580500,325000,325000,325500,324500,163
|
|
20240222,091600,724622500,325500,325000,325500,325000,134
|
|
20240222,091500,681072000,325000,325000,325500,325000,153
|
|
20240222,091400,631345000,325500,325500,325500,325000,218
|
|
20240222,091300,560461500,325000,326000,326000,325000,180
|
|
20240222,091200,501874000,325500,327000,327000,325500,526
|
|
20240222,091100,330364500,326500,326500,327000,326500,80
|
|
20240222,091000,304244000,326500,327000,327500,326500,288
|
|
20240222,090900,210179000,327500,327500,327500,327000,84
|
|
20240222,090800,182710000,327000,327500,327500,327000,126
|
|
20240222,090700,141498500,327500,327500,327500,327500,32
|
|
20240222,090600,131018500,328000,327500,328000,327500,11
|
|
20240222,090500,127411000,328500,328500,328500,328500,33
|
|
20240222,090400,116570500,328500,328500,328500,328500,22
|
|
20240222,090300,109343500,328500,329000,329000,328500,37
|
|
20240222,090200,97182000,329000,328500,329000,328500,21
|
|
20240222,090100,90278000,328500,327500,329000,327500,90
|
|
20240222,090000,60713000,327500,329000,329500,327500,169
|