715 lines
39 KiB
CSV
715 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,205200,24018027200,41200,41200,41200,41200,3957
|
|
20240219,205100,24018027200,41200,41200,41200,41200,0
|
|
20240219,205000,24018027200,41200,41200,41200,41200,0
|
|
20240219,204900,24018027200,41200,41200,41200,41200,0
|
|
20240219,204800,24018027200,41200,41200,41200,41200,0
|
|
20240219,204700,24018027200,41200,41200,41200,41200,0
|
|
20240219,204600,24018027200,41200,41200,41200,41200,0
|
|
20240219,204500,24018027200,41200,41200,41200,41200,0
|
|
20240219,204400,24018027200,41200,41200,41200,41200,0
|
|
20240219,204300,24018027200,41200,41200,41200,41200,0
|
|
20240219,204200,24018027200,41200,41200,41200,41200,0
|
|
20240219,204100,24018027200,41200,41200,41200,41200,0
|
|
20240219,204000,24018027200,41200,41200,41200,41200,0
|
|
20240219,203900,24018027200,41200,41200,41200,41200,0
|
|
20240219,203800,24018027200,41200,41200,41200,41200,0
|
|
20240219,203700,24018027200,41200,41200,41200,41200,0
|
|
20240219,203600,24018027200,41200,41200,41200,41200,0
|
|
20240219,203500,24018027200,41200,41200,41200,41200,0
|
|
20240219,203400,24018027200,41200,41200,41200,41200,0
|
|
20240219,203300,24018027200,41200,41200,41200,41200,0
|
|
20240219,203200,24018027200,41200,41200,41200,41200,0
|
|
20240219,203100,24018027200,41200,41200,41200,41200,0
|
|
20240219,203000,24018027200,41200,41200,41200,41200,0
|
|
20240219,202900,24018027200,41200,41200,41200,41200,0
|
|
20240219,202800,24018027200,41200,41200,41200,41200,0
|
|
20240219,202700,24018027200,41200,41200,41200,41200,0
|
|
20240219,202600,24018027200,41200,41200,41200,41200,0
|
|
20240219,202500,24018027200,41200,41200,41200,41200,0
|
|
20240219,202400,24018027200,41200,41200,41200,41200,0
|
|
20240219,202300,24018027200,41200,41200,41200,41200,0
|
|
20240219,202200,24018027200,41200,41200,41200,41200,3957
|
|
20240219,202100,24018027200,41200,41200,41200,41200,0
|
|
20240219,202000,24018027200,41200,41200,41200,41200,0
|
|
20240219,201900,24018027200,41200,41200,41200,41200,0
|
|
20240219,201800,24018027200,41200,41200,41200,41200,0
|
|
20240219,201700,24018027200,41200,41200,41200,41200,0
|
|
20240219,201600,24018027200,41200,41200,41200,41200,0
|
|
20240219,201500,24018027200,41200,41200,41200,41200,0
|
|
20240219,201400,24018027200,41200,41200,41200,41200,0
|
|
20240219,201300,24018027200,41200,41200,41200,41200,0
|
|
20240219,201200,24018027200,41200,41200,41200,41200,0
|
|
20240219,201100,24018027200,41200,41200,41200,41200,0
|
|
20240219,201000,24018027200,41200,41200,41200,41200,0
|
|
20240219,200900,24018027200,41200,41200,41200,41200,0
|
|
20240219,200800,24018027200,41200,41200,41200,41200,0
|
|
20240219,200700,24018027200,41200,41200,41200,41200,0
|
|
20240219,200600,24018027200,41200,41200,41200,41200,0
|
|
20240219,200500,24018027200,41200,41200,41200,41200,0
|
|
20240219,200400,24018027200,41200,41200,41200,41200,0
|
|
20240219,200300,24018027200,41200,41200,41200,41200,0
|
|
20240219,200200,24018027200,41200,41200,41200,41200,0
|
|
20240219,200100,24018027200,41200,41200,41200,41200,0
|
|
20240219,200000,24018027200,41200,41200,41200,41200,0
|
|
20240219,195900,24018027200,41200,41200,41200,41200,0
|
|
20240219,195800,24018027200,41200,41200,41200,41200,0
|
|
20240219,195700,24018027200,41200,41200,41200,41200,0
|
|
20240219,195600,24018027200,41200,41200,41200,41200,0
|
|
20240219,195500,24018027200,41200,41200,41200,41200,0
|
|
20240219,195400,24018027200,41200,41200,41200,41200,0
|
|
20240219,195300,24018027200,41200,41200,41200,41200,0
|
|
20240219,195200,24018027200,41200,41200,41200,41200,3957
|
|
20240219,195100,24018027200,41200,41200,41200,41200,0
|
|
20240219,195000,24018027200,41200,41200,41200,41200,0
|
|
20240219,194900,24018027200,41200,41200,41200,41200,0
|
|
20240219,194800,24018027200,41200,41200,41200,41200,0
|
|
20240219,194700,24018027200,41200,41200,41200,41200,0
|
|
20240219,194600,24018027200,41200,41200,41200,41200,0
|
|
20240219,194500,24018027200,41200,41200,41200,41200,0
|
|
20240219,194400,24018027200,41200,41200,41200,41200,0
|
|
20240219,194300,24018027200,41200,41200,41200,41200,0
|
|
20240219,194200,24018027200,41200,41200,41200,41200,0
|
|
20240219,194100,24018027200,41200,41200,41200,41200,0
|
|
20240219,194000,24018027200,41200,41200,41200,41200,0
|
|
20240219,193900,24018027200,41200,41200,41200,41200,0
|
|
20240219,193800,24018027200,41200,41200,41200,41200,0
|
|
20240219,193700,24018027200,41200,41200,41200,41200,0
|
|
20240219,193600,24018027200,41200,41200,41200,41200,0
|
|
20240219,193500,24018027200,41200,41200,41200,41200,0
|
|
20240219,193400,24018027200,41200,41200,41200,41200,0
|
|
20240219,193300,24018027200,41200,41200,41200,41200,0
|
|
20240219,193200,24018027200,41200,41200,41200,41200,0
|
|
20240219,193100,24018027200,41200,41200,41200,41200,0
|
|
20240219,193000,24018027200,41200,41200,41200,41200,0
|
|
20240219,192900,24018027200,41200,41200,41200,41200,0
|
|
20240219,192800,24018027200,41200,41200,41200,41200,0
|
|
20240219,192700,24018027200,41200,41200,41200,41200,0
|
|
20240219,192600,24018027200,41200,41200,41200,41200,0
|
|
20240219,192500,24018027200,41200,41200,41200,41200,0
|
|
20240219,192400,24018027200,41200,41200,41200,41200,0
|
|
20240219,192300,24018027200,41200,41200,41200,41200,0
|
|
20240219,192200,24018027200,41200,41200,41200,41200,3957
|
|
20240219,192100,24018027200,41200,41200,41200,41200,0
|
|
20240219,192000,24018027200,41200,41200,41200,41200,0
|
|
20240219,191900,24018027200,41200,41200,41200,41200,0
|
|
20240219,191800,24018027200,41200,41200,41200,41200,0
|
|
20240219,191700,24018027200,41200,41200,41200,41200,0
|
|
20240219,191600,24018027200,41200,41200,41200,41200,0
|
|
20240219,191500,24018027200,41200,41200,41200,41200,0
|
|
20240219,191400,24018027200,41200,41200,41200,41200,0
|
|
20240219,191300,24018027200,41200,41200,41200,41200,0
|
|
20240219,191200,24018027200,41200,41200,41200,41200,0
|
|
20240219,191100,24018027200,41200,41200,41200,41200,0
|
|
20240219,191000,24018027200,41200,41200,41200,41200,0
|
|
20240219,190900,24018027200,41200,41200,41200,41200,0
|
|
20240219,190800,24018027200,41200,41200,41200,41200,0
|
|
20240219,190700,24018027200,41200,41200,41200,41200,0
|
|
20240219,190600,24018027200,41200,41200,41200,41200,0
|
|
20240219,190500,24018027200,41200,41200,41200,41200,0
|
|
20240219,190400,24018027200,41200,41200,41200,41200,0
|
|
20240219,190300,24018027200,41200,41200,41200,41200,0
|
|
20240219,190200,24018027200,41200,41200,41200,41200,0
|
|
20240219,190100,24018027200,41200,41200,41200,41200,0
|
|
20240219,190000,24018027200,41200,41200,41200,41200,0
|
|
20240219,185900,24018027200,41200,41200,41200,41200,0
|
|
20240219,185800,24018027200,41200,41200,41200,41200,0
|
|
20240219,185700,24018027200,41200,41200,41200,41200,0
|
|
20240219,185600,24018027200,41200,41200,41200,41200,0
|
|
20240219,185500,24018027200,41200,41200,41200,41200,0
|
|
20240219,185400,24018027200,41200,41200,41200,41200,0
|
|
20240219,185300,24018027200,41200,41200,41200,41200,0
|
|
20240219,185200,24018027200,41200,41200,41200,41200,3957
|
|
20240219,185100,24018027200,41200,41200,41200,41200,0
|
|
20240219,185000,24018027200,41200,41200,41200,41200,0
|
|
20240219,184900,24018027200,41200,41200,41200,41200,0
|
|
20240219,184800,24018027200,41200,41200,41200,41200,0
|
|
20240219,184700,24018027200,41200,41200,41200,41200,0
|
|
20240219,184600,24018027200,41200,41200,41200,41200,0
|
|
20240219,184500,24018027200,41200,41200,41200,41200,0
|
|
20240219,184400,24018027200,41200,41200,41200,41200,0
|
|
20240219,184300,24018027200,41200,41200,41200,41200,0
|
|
20240219,184200,24018027200,41200,41200,41200,41200,0
|
|
20240219,184100,24018027200,41200,41200,41200,41200,0
|
|
20240219,184000,24018027200,41200,41200,41200,41200,0
|
|
20240219,183900,24018027200,41200,41200,41200,41200,0
|
|
20240219,183800,24018027200,41200,41200,41200,41200,0
|
|
20240219,183700,24018027200,41200,41200,41200,41200,0
|
|
20240219,183600,24018027200,41200,41200,41200,41200,0
|
|
20240219,183500,24018027200,41200,41200,41200,41200,0
|
|
20240219,183400,24018027200,41200,41200,41200,41200,0
|
|
20240219,183300,24018027200,41200,41200,41200,41200,0
|
|
20240219,183200,24018027200,41200,41200,41200,41200,0
|
|
20240219,183100,24018027200,41200,41200,41200,41200,0
|
|
20240219,183000,24018027200,41200,41200,41200,41200,0
|
|
20240219,182900,24018027200,41200,41200,41200,41200,0
|
|
20240219,182800,24018027200,41200,41200,41200,41200,0
|
|
20240219,182700,24018027200,41200,41200,41200,41200,0
|
|
20240219,182600,24018027200,41200,41200,41200,41200,0
|
|
20240219,182500,24018027200,41200,41200,41200,41200,0
|
|
20240219,182400,24018027200,41200,41200,41200,41200,0
|
|
20240219,182300,24018027200,41200,41200,41200,41200,0
|
|
20240219,182200,24018027200,41200,41200,41200,41200,3957
|
|
20240219,182100,24018027200,41200,41200,41200,41200,0
|
|
20240219,182000,24018027200,41200,41200,41200,41200,0
|
|
20240219,181900,24018027200,41200,41200,41200,41200,0
|
|
20240219,181800,24018027200,41200,41200,41200,41200,0
|
|
20240219,181700,24018027200,41200,41200,41200,41200,0
|
|
20240219,181600,24018027200,41200,41200,41200,41200,0
|
|
20240219,181500,24018027200,41200,41200,41200,41200,0
|
|
20240219,181400,24018027200,41200,41200,41200,41200,0
|
|
20240219,181300,24018027200,41200,41200,41200,41200,0
|
|
20240219,181200,24018027200,41200,41200,41200,41200,0
|
|
20240219,181100,24018027200,41200,41200,41200,41200,0
|
|
20240219,181000,24018027200,41200,41200,41200,41200,0
|
|
20240219,180900,24018027200,41200,41200,41200,41200,0
|
|
20240219,180800,24018027200,41200,41200,41200,41200,0
|
|
20240219,180700,24018027200,41200,41200,41200,41200,0
|
|
20240219,180600,24018027200,41200,41200,41200,41200,0
|
|
20240219,180500,24018027200,41200,41200,41200,41200,0
|
|
20240219,180400,24018027200,41200,41200,41200,41200,0
|
|
20240219,180300,24018027200,41200,41200,41200,41200,0
|
|
20240219,180200,24018027200,41200,41200,41200,41200,0
|
|
20240219,180100,24018027200,41200,41200,41200,41200,0
|
|
20240219,180000,24018027200,41200,41200,41200,41200,0
|
|
20240219,175900,24018027200,41200,41200,41200,41200,0
|
|
20240219,175800,24018027200,41200,41200,41200,41200,0
|
|
20240219,175700,24018027200,41200,41200,41200,41200,0
|
|
20240219,175600,24018027200,41200,41200,41200,41200,0
|
|
20240219,175500,24018027200,41200,41200,41200,41200,0
|
|
20240219,175400,24018027200,41200,41200,41200,41200,0
|
|
20240219,175300,24018027200,41200,41200,41200,41200,0
|
|
20240219,175200,24018027200,41200,41200,41200,41200,3957
|
|
20240219,175100,24018027200,41200,41200,41200,41200,0
|
|
20240219,175000,24018027200,41200,41200,41200,41200,0
|
|
20240219,174900,24018027200,41200,41200,41200,41200,0
|
|
20240219,174800,24018027200,41200,41200,41200,41200,0
|
|
20240219,174700,24018027200,41200,41200,41200,41200,0
|
|
20240219,174600,24018027200,41200,41200,41200,41200,0
|
|
20240219,174500,24018027200,41200,41200,41200,41200,0
|
|
20240219,174400,24018027200,41200,41200,41200,41200,0
|
|
20240219,174300,24018027200,41200,41200,41200,41200,0
|
|
20240219,174200,24018027200,41200,41200,41200,41200,0
|
|
20240219,174100,24018027200,41200,41200,41200,41200,0
|
|
20240219,174000,24018027200,41200,41200,41200,41200,0
|
|
20240219,173900,24018027200,41200,41200,41200,41200,0
|
|
20240219,173800,24018027200,41200,41200,41200,41200,0
|
|
20240219,173700,24018027200,41200,41200,41200,41200,0
|
|
20240219,173600,24018027200,41200,41200,41200,41200,0
|
|
20240219,173500,24018027200,41200,41200,41200,41200,0
|
|
20240219,173400,24018027200,41200,41200,41200,41200,0
|
|
20240219,173300,24018027200,41200,41200,41200,41200,0
|
|
20240219,173200,24018027200,41200,41200,41200,41200,0
|
|
20240219,173100,24018027200,41200,41200,41200,41200,0
|
|
20240219,173000,24018027200,41200,41200,41200,41200,0
|
|
20240219,172900,24018027200,41200,41200,41200,41200,0
|
|
20240219,172800,24018027200,41200,41200,41200,41200,0
|
|
20240219,172700,24018027200,41200,41200,41200,41200,0
|
|
20240219,172600,24018027200,41200,41200,41200,41200,0
|
|
20240219,172500,24018027200,41200,41200,41200,41200,0
|
|
20240219,172400,24018027200,41200,41200,41200,41200,0
|
|
20240219,172300,24018027200,41200,41200,41200,41200,0
|
|
20240219,172200,24018027200,41200,41200,41200,41200,3957
|
|
20240219,172100,24018027200,41200,41200,41200,41200,0
|
|
20240219,172000,24018027200,41200,41200,41200,41200,0
|
|
20240219,171900,24018027200,41200,41200,41200,41200,0
|
|
20240219,171800,24018027200,41200,41200,41200,41200,0
|
|
20240219,171700,24018027200,41200,41200,41200,41200,0
|
|
20240219,171600,24018027200,41200,41200,41200,41200,0
|
|
20240219,171500,24018027200,41200,41200,41200,41200,0
|
|
20240219,171400,24018027200,41200,41200,41200,41200,0
|
|
20240219,171300,24018027200,41200,41200,41200,41200,0
|
|
20240219,171200,24018027200,41200,41200,41200,41200,0
|
|
20240219,171100,24018027200,41200,41200,41200,41200,0
|
|
20240219,171000,24018027200,41200,41200,41200,41200,0
|
|
20240219,170900,24018027200,41200,41200,41200,41200,0
|
|
20240219,170800,24018027200,41200,41200,41200,41200,0
|
|
20240219,170700,24018027200,41200,41200,41200,41200,0
|
|
20240219,170600,24018027200,41200,41200,41200,41200,0
|
|
20240219,170500,24018027200,41200,41200,41200,41200,0
|
|
20240219,170400,24018027200,41200,41200,41200,41200,0
|
|
20240219,170300,24018027200,41200,41200,41200,41200,0
|
|
20240219,170200,24018027200,41200,41200,41200,41200,0
|
|
20240219,170100,24018027200,41200,41200,41200,41200,0
|
|
20240219,170000,24018027200,41200,41200,41200,41200,0
|
|
20240219,165900,24018027200,41200,41200,41200,41200,0
|
|
20240219,165800,24018027200,41200,41200,41200,41200,0
|
|
20240219,165700,24018027200,41200,41200,41200,41200,0
|
|
20240219,165600,24018027200,41200,41200,41200,41200,0
|
|
20240219,165500,24018027200,41200,41200,41200,41200,0
|
|
20240219,165400,24018027200,41200,41200,41200,41200,0
|
|
20240219,165300,24018027200,41200,41200,41200,41200,0
|
|
20240219,165200,24018027200,41200,41200,41200,41200,3957
|
|
20240219,165100,24018027200,41200,41200,41200,41200,0
|
|
20240219,165000,24018027200,41200,41200,41200,41200,0
|
|
20240219,164900,24018027200,41200,41200,41200,41200,0
|
|
20240219,164800,24018027200,41200,41200,41200,41200,0
|
|
20240219,164700,24018027200,41200,41200,41200,41200,0
|
|
20240219,164600,24018027200,41200,41200,41200,41200,0
|
|
20240219,164500,24018027200,41200,41200,41200,41200,0
|
|
20240219,164400,24018027200,41200,41200,41200,41200,0
|
|
20240219,164300,24018027200,41200,41200,41200,41200,0
|
|
20240219,164200,24018027200,41200,41200,41200,41200,0
|
|
20240219,164100,24018027200,41200,41200,41200,41200,0
|
|
20240219,164000,24018027200,41200,41200,41200,41200,0
|
|
20240219,163900,24018027200,41200,41200,41200,41200,0
|
|
20240219,163800,24018027200,41200,41200,41200,41200,0
|
|
20240219,163700,24018027200,41200,41200,41200,41200,0
|
|
20240219,163600,24018027200,41200,41200,41200,41200,0
|
|
20240219,163500,24018027200,41200,41200,41200,41200,0
|
|
20240219,163400,24018027200,41200,41200,41200,41200,0
|
|
20240219,163300,24018027200,41200,41200,41200,41200,0
|
|
20240219,163200,24018027200,41200,41200,41200,41200,0
|
|
20240219,163100,24018027200,41200,41200,41200,41200,0
|
|
20240219,163000,24018027200,41200,41200,41200,41200,0
|
|
20240219,162900,24018027200,41200,41200,41200,41200,0
|
|
20240219,162800,24018027200,41200,41200,41200,41200,0
|
|
20240219,162700,24018027200,41200,41200,41200,41200,0
|
|
20240219,162600,24018027200,41200,41200,41200,41200,0
|
|
20240219,162500,24018027200,41200,41200,41200,41200,0
|
|
20240219,162400,24018027200,41200,41200,41200,41200,0
|
|
20240219,162300,24018027200,41200,41200,41200,41200,0
|
|
20240219,162200,24018027200,41200,41200,41200,41200,3957
|
|
20240219,162100,24018027200,41200,41200,41200,41200,0
|
|
20240219,162000,24018027200,41200,41200,41200,41200,0
|
|
20240219,161900,24018027200,41200,41200,41200,41200,0
|
|
20240219,161800,24018027200,41200,41200,41200,41200,0
|
|
20240219,161700,24018027200,41200,41200,41200,41200,0
|
|
20240219,161600,24018027200,41200,41200,41200,41200,0
|
|
20240219,161500,24018027200,41200,41200,41200,41200,0
|
|
20240219,161400,24018027200,41200,41200,41200,41200,0
|
|
20240219,161300,24018027200,41200,41200,41200,41200,0
|
|
20240219,161200,24018027200,41200,41200,41200,41200,0
|
|
20240219,161100,24018027200,41200,41200,41200,41200,0
|
|
20240219,161000,24018027200,41200,41200,41200,41200,0
|
|
20240219,160900,24018027200,41200,41200,41200,41200,0
|
|
20240219,160800,24018027200,41200,41200,41200,41200,0
|
|
20240219,160700,24018027200,41200,41200,41200,41200,0
|
|
20240219,160600,24018027200,41200,41200,41200,41200,0
|
|
20240219,160500,24018027200,41200,41200,41200,41200,0
|
|
20240219,160400,24018027200,41200,41200,41200,41200,0
|
|
20240219,160300,24018027200,41200,41200,41200,41200,0
|
|
20240219,160200,24018027200,41200,41200,41200,41200,0
|
|
20240219,160100,24018027200,41200,41200,41200,41200,0
|
|
20240219,160000,24018027200,41200,41200,41200,41200,0
|
|
20240219,155900,24018027200,41200,41200,41200,41200,0
|
|
20240219,155800,24018027200,41200,41200,41200,41200,0
|
|
20240219,155700,24018027200,41200,41200,41200,41200,0
|
|
20240219,155600,24018027200,41200,41200,41200,41200,0
|
|
20240219,155500,24018027200,41200,41200,41200,41200,0
|
|
20240219,155400,24018027200,41200,41200,41200,41200,0
|
|
20240219,155300,24018027200,41200,41200,41200,41200,0
|
|
20240219,155200,24018027200,41200,41200,41200,41200,3957
|
|
20240219,155100,24018027200,41200,41200,41200,41200,0
|
|
20240219,155000,24018027200,41200,41200,41200,41200,0
|
|
20240219,154900,24018027200,41200,41200,41200,41200,0
|
|
20240219,154800,24018027200,41200,41200,41200,41200,0
|
|
20240219,154700,24018027200,41200,41200,41200,41200,0
|
|
20240219,154600,24018027200,41200,41200,41200,41200,0
|
|
20240219,154500,24018027200,41200,41200,41200,41200,0
|
|
20240219,154400,24018027200,41200,41200,41200,41200,0
|
|
20240219,154300,24018027200,41200,41200,41200,41200,0
|
|
20240219,154200,24018027200,41200,41200,41200,41200,0
|
|
20240219,154100,24018027200,41200,41200,41200,41200,0
|
|
20240219,154000,24018027200,41200,41200,41200,41200,0
|
|
20240219,153900,24018027200,41200,41200,41200,41200,0
|
|
20240219,153800,24018027200,41200,41200,41200,41200,0
|
|
20240219,153700,24018027200,41200,41200,41200,41200,0
|
|
20240219,153600,24018027200,41200,41200,41200,41200,0
|
|
20240219,153500,24018027200,41200,41200,41200,41200,0
|
|
20240219,153400,24018027200,41200,41200,41200,41200,0
|
|
20240219,153300,24018027200,41200,41200,41200,41200,0
|
|
20240219,153200,24018027200,41200,41200,41200,41200,0
|
|
20240219,153100,24018027200,41200,41200,41200,41200,0
|
|
20240219,153000,24018027200,41200,41200,41200,41200,3957
|
|
20240219,152900,23854998800,41200,41200,41200,41200,0
|
|
20240219,152800,23854998800,41200,41200,41200,41200,0
|
|
20240219,152700,23854998800,41200,41200,41200,41200,0
|
|
20240219,152600,23854998800,41200,41200,41200,41200,0
|
|
20240219,152500,23854998800,41200,41200,41200,41200,0
|
|
20240219,152400,23854998800,41200,41200,41200,41200,0
|
|
20240219,152300,23854998800,41200,41200,41200,41200,0
|
|
20240219,152200,23854998800,41200,41200,41200,41200,0
|
|
20240219,152100,23854998800,41200,41200,41200,41200,0
|
|
20240219,152000,23854998800,41200,41200,41200,41200,0
|
|
20240219,151900,23854998800,41200,41000,41200,40950,901
|
|
20240219,151800,23817962700,41000,41150,41200,40900,1967
|
|
20240219,151700,23737225550,41200,41150,41200,41150,860
|
|
20240219,151600,23701813700,41150,41300,41300,41150,758
|
|
20240219,151500,23670568550,41250,41250,41300,41200,1487
|
|
20240219,151400,23609196750,41300,41200,41350,41150,649
|
|
20240219,151300,23582409400,41050,40950,41150,40850,2788
|
|
20240219,151200,23468369250,40850,41050,41050,40850,1794
|
|
20240219,151100,23394920950,41050,41150,41150,40750,4234
|
|
20240219,151000,23221267050,41150,41500,41500,41100,1474
|
|
20240219,150900,23160470800,41500,41800,41800,41350,5670
|
|
20240219,150800,22924523700,41750,41800,41850,41750,1294
|
|
20240219,150700,22870406500,41750,41800,41850,41750,879
|
|
20240219,150600,22833664050,41800,41800,41800,41750,871
|
|
20240219,150500,22797269300,41800,41800,41800,41750,1168
|
|
20240219,150400,22748463400,41750,41800,41800,41750,698
|
|
20240219,150300,22719316650,41800,41800,41850,41800,1362
|
|
20240219,150200,22662343300,41850,41900,41900,41800,965
|
|
20240219,150100,22621986600,41900,41900,41950,41850,635
|
|
20240219,150000,22595396200,41900,41900,41950,41900,2621
|
|
20240219,145900,22485524100,41900,41800,41900,41750,693
|
|
20240219,145800,22456530000,41800,41550,41800,41500,1263
|
|
20240219,145700,22403992150,41550,41550,41600,41500,1559
|
|
20240219,145600,22339202250,41550,41650,41650,41550,1007
|
|
20240219,145500,22297322150,41650,41700,41700,41650,1159
|
|
20240219,145400,22249015800,41750,41850,41850,41700,1642
|
|
20240219,145300,22180408950,41850,41900,41950,41800,1564
|
|
20240219,145200,22114906250,41950,41950,42000,41900,1387
|
|
20240219,145100,22056694250,42000,41950,42000,41800,1987
|
|
20240219,145000,21973394600,41950,41750,42000,41650,2094
|
|
20240219,144900,21885783450,41650,41800,41850,41550,2021
|
|
20240219,144800,21801584550,41850,42100,42100,41800,3795
|
|
20240219,144700,21642250950,42100,42050,42100,41950,3247
|
|
20240219,144600,21505757600,42050,42000,42100,41950,4861
|
|
20240219,144500,21301468500,42000,41800,42000,41750,4845
|
|
20240219,144400,21098341000,41800,41750,41800,41550,4399
|
|
20240219,144300,20914558800,41750,41300,41750,41300,10491
|
|
20240219,144200,20478064700,41300,41250,41350,41250,129
|
|
20240219,144100,20472738350,41250,41150,41250,41150,285
|
|
20240219,144000,20460995600,41150,41200,41200,41100,457
|
|
20240219,143900,20442192850,41200,41200,41200,41100,701
|
|
20240219,143800,20413330700,41150,41150,41200,41050,631
|
|
20240219,143700,20387372150,41150,41350,41350,41150,736
|
|
20240219,143600,20357029550,41400,41450,41500,41350,1043
|
|
20240219,143500,20313841700,41500,41400,41500,41400,238
|
|
20240219,143400,20303977800,41400,41250,41400,41250,548
|
|
20240219,143300,20281322350,41200,41450,41450,41200,265
|
|
20240219,143200,20270389550,41300,41550,41550,41300,1157
|
|
20240219,143100,20222436950,41550,41550,41550,41500,1482
|
|
20240219,143000,20160873450,41550,41500,41550,41450,2693
|
|
20240219,142900,20049116850,41400,41450,41450,41400,1186
|
|
20240219,142800,19999973950,41450,41300,41450,41300,1110
|
|
20240219,142700,19954035700,41300,41200,41300,41150,441
|
|
20240219,142600,19935855850,41150,41100,41150,41100,459
|
|
20240219,142500,19916980600,41100,41100,41100,41050,385
|
|
20240219,142400,19901157400,41050,41000,41050,41000,406
|
|
20240219,142300,19884500900,41000,41100,41100,41000,1147
|
|
20240219,142200,19837382550,41150,41150,41150,41150,311
|
|
20240219,142100,19824584900,41150,41300,41300,41150,502
|
|
20240219,142000,19803916150,41250,41250,41300,41200,1065
|
|
20240219,141900,19759963250,41300,41300,41350,41250,1192
|
|
20240219,141800,19710710400,41300,41200,41300,41200,490
|
|
20240219,141700,19690493950,41200,41200,41200,41150,721
|
|
20240219,141600,19660802950,41200,41100,41200,41100,660
|
|
20240219,141500,19633666450,41100,41100,41150,41000,687
|
|
20240219,141400,19605442500,41000,41050,41050,40950,1481
|
|
20240219,141300,19544747650,41050,41150,41150,41000,256
|
|
20240219,141200,19534234050,41100,41050,41150,41000,639
|
|
20240219,141100,19507965950,41000,40700,41000,40700,457
|
|
20240219,141000,19489289950,40700,40800,40800,40700,468
|
|
20240219,140900,19470232200,40750,40800,40800,40700,852
|
|
20240219,140800,19435526250,40800,40800,40800,40750,506
|
|
20240219,140700,19414887200,40750,40950,40950,40750,1927
|
|
20240219,140600,19336134300,40950,41000,41100,40900,386
|
|
20240219,140500,19320319500,41000,41050,41150,40900,1181
|
|
20240219,140400,19271918550,41150,41200,41200,41150,1162
|
|
20240219,140300,19224073050,41200,41050,41200,41050,931
|
|
20240219,140200,19185806000,41050,41250,41250,41050,1869
|
|
20240219,140100,19108934350,41250,41400,41400,41250,2017
|
|
20240219,140000,19025692150,41400,41500,41550,41300,2017
|
|
20240219,135900,18942060650,41500,41500,41600,41500,2019
|
|
20240219,135800,18858213750,41550,41500,41550,41450,1638
|
|
20240219,135700,18790253500,41500,41400,41500,41400,1589
|
|
20240219,135600,18724379150,41350,41250,41400,41250,1741
|
|
20240219,135500,18652440250,41250,41200,41250,41150,803
|
|
20240219,135400,18619355050,41250,41150,41300,41100,2683
|
|
20240219,135300,18508830400,41150,40850,41150,40850,2301
|
|
20240219,135200,18414495950,40900,41650,41700,40300,8450
|
|
20240219,135100,18065289150,41650,41550,41650,41450,6887
|
|
20240219,135000,17778925750,41500,41300,41550,41250,4884
|
|
20240219,134900,17576382900,41300,41150,41600,41100,12497
|
|
20240219,134800,17059160950,41200,40850,41200,40750,7102
|
|
20240219,134700,16767967750,40850,40700,40850,40650,3527
|
|
20240219,134600,16624384400,40700,40600,40700,40550,1554
|
|
20240219,134500,16561242300,40600,40300,40600,40300,2538
|
|
20240219,134400,16458600200,40200,40250,40300,40200,843
|
|
20240219,134300,16424635000,40100,40250,40300,40050,1366
|
|
20240219,134200,16369718350,40250,40250,40300,40250,559
|
|
20240219,134100,16347217600,40250,40250,40300,40250,820
|
|
20240219,134000,16314184400,40300,40300,40300,40250,8
|
|
20240219,133900,16313862050,40300,40300,40350,40300,400
|
|
20240219,133800,16297741500,40300,40300,40400,40300,889
|
|
20240219,133700,16261869650,40300,40150,40350,40150,3533
|
|
20240219,133600,16119815050,40150,39850,40200,39800,6061
|
|
20240219,133500,15877029100,39850,39800,39850,39800,34
|
|
20240219,133400,15875675050,39800,39800,39850,39750,215
|
|
20240219,133300,15867117700,39850,39850,39850,39850,216
|
|
20240219,133200,15858510100,39900,39850,39900,39850,155
|
|
20240219,133100,15852333150,39850,39800,39850,39800,391
|
|
20240219,133000,15836767450,39800,39850,39850,39800,268
|
|
20240219,132900,15826100450,39850,39850,39850,39850,48
|
|
20240219,132800,15824187650,39850,39850,39850,39850,12
|
|
20240219,132700,15823709450,39900,39750,39900,39750,245
|
|
20240219,132600,15813969950,39750,39900,39900,39750,578
|
|
20240219,132500,15790970050,39900,39800,39900,39800,43
|
|
20240219,132400,15789255550,39900,39800,39900,39750,80
|
|
20240219,132300,15786064700,39750,39800,39800,39750,57
|
|
20240219,132200,15783798300,39800,39850,39850,39800,211
|
|
20240219,132100,15775400250,39800,39800,39800,39800,383
|
|
20240219,132000,15760156850,39800,39800,39800,39750,121
|
|
20240219,131900,15755342050,39800,39800,39800,39750,135
|
|
20240219,131800,15749974600,39800,39850,39850,39800,515
|
|
20240219,131700,15729470950,39850,39850,39850,39800,235
|
|
20240219,131600,15720107150,39850,39850,39850,39800,158
|
|
20240219,131500,15713813700,39850,39850,39850,39850,194
|
|
20240219,131400,15706082800,39900,39900,39900,39900,37
|
|
20240219,131300,15704606500,39850,39950,39950,39850,327
|
|
20240219,131200,15691561000,39950,39950,39950,39950,63
|
|
20240219,131100,15689044150,39950,39900,39950,39900,50
|
|
20240219,131000,15687048900,39900,39900,39900,39900,877
|
|
20240219,130900,15652056600,39900,39900,39900,39850,750
|
|
20240219,130800,15622137900,39900,39950,39950,39900,410
|
|
20240219,130700,15605760350,39950,39950,39950,39900,375
|
|
20240219,130600,15590792300,39850,39900,39900,39850,54
|
|
20240219,130500,15588637950,39900,39900,39900,39900,63
|
|
20240219,130400,15586124250,39900,39900,39900,39900,15
|
|
20240219,130300,15585525750,39900,39950,39950,39900,247
|
|
20240219,130200,15575658250,39950,39950,39950,39950,74
|
|
20240219,130100,15572701950,39950,39950,39950,39900,80
|
|
20240219,130000,15569506300,39950,39850,39950,39850,128
|
|
20240219,125900,15564403500,39850,39900,39900,39850,138
|
|
20240219,125800,15558903300,39900,39950,39950,39900,191
|
|
20240219,125700,15551282200,39950,40000,40000,39950,495
|
|
20240219,125600,15531486000,40000,40000,40000,40000,4
|
|
20240219,125500,15531326000,40000,40000,40000,40000,214
|
|
20240219,125400,15522766000,40000,39950,40050,39950,119
|
|
20240219,125300,15518005100,39950,40000,40050,39950,99
|
|
20240219,125200,15514046650,39950,39950,39950,39950,246
|
|
20240219,125100,15504218950,39950,39950,39950,39950,331
|
|
20240219,125000,15490995500,40050,40000,40050,40000,124
|
|
20240219,124900,15486034000,40000,40000,40050,40000,246
|
|
20240219,124800,15476193200,40000,40000,40000,40000,98
|
|
20240219,124700,15472273200,39950,39950,39950,39950,80
|
|
20240219,124600,15469077200,39950,39950,39950,39950,101
|
|
20240219,124500,15465042250,39950,40000,40000,39950,19
|
|
20240219,124400,15464282850,39950,39900,39950,39900,120
|
|
20240219,124300,15459492650,39950,39950,39950,39900,163
|
|
20240219,124200,15452981000,39950,39850,39950,39700,2305
|
|
20240219,124100,15361407950,39800,39850,39850,39750,479
|
|
20240219,124000,15342345100,39850,39850,39850,39800,208
|
|
20240219,123900,15334057800,39800,39900,39900,39800,253
|
|
20240219,123800,15323970700,39900,39850,39900,39750,743
|
|
20240219,123700,15294375050,39850,39850,39850,39750,1439
|
|
20240219,123600,15237091850,39850,39900,39900,39850,469
|
|
20240219,123500,15218393800,39900,40000,40000,39900,1261
|
|
20240219,123400,15168078300,40000,39950,40000,39950,183
|
|
20240219,123300,15160767400,39950,40000,40000,39950,196
|
|
20240219,123200,15152927600,40000,40000,40000,40000,3
|
|
20240219,123100,15152807600,40050,40000,40050,40000,34
|
|
20240219,123000,15151447200,40050,40000,40050,40000,16
|
|
20240219,122900,15150806600,40000,40000,40050,40000,201
|
|
20240219,122800,15142766550,40000,40000,40000,39950,184
|
|
20240219,122700,15135407700,40000,39950,40000,39950,284
|
|
20240219,122600,15124052500,39950,40050,40050,39900,1203
|
|
20240219,122500,15075956500,40050,40050,40050,40000,682
|
|
20240219,122400,15048673650,40050,40100,40100,40050,26
|
|
20240219,122300,15047631850,40050,40150,40150,40050,141
|
|
20240219,122200,15041977500,40150,40150,40150,40150,30
|
|
20240219,122100,15040773000,40150,40150,40150,40050,477
|
|
20240219,122000,15021660900,40150,40150,40150,40050,90
|
|
20240219,121900,15018053950,40200,40150,40200,40150,44
|
|
20240219,121800,15016287250,40150,40150,40150,40050,254
|
|
20240219,121700,15006103050,40150,40150,40150,40150,147
|
|
20240219,121600,15000201000,40150,40200,40200,40150,608
|
|
20240219,121500,14975763500,40200,40100,40200,40100,1254
|
|
20240219,121400,14925417600,40100,40050,40100,40050,238
|
|
20240219,121300,14915876500,40050,40000,40050,39950,365
|
|
20240219,121200,14901276900,40000,40000,40000,39950,164
|
|
20240219,121100,14894721650,40000,40000,40000,40000,263
|
|
20240219,121000,14884201650,40000,40000,40050,40000,34
|
|
20240219,120900,14882841350,40050,40050,40050,40000,68
|
|
20240219,120800,14880118000,40050,40050,40050,40050,7
|
|
20240219,120700,14879837650,40050,40050,40050,40050,33
|
|
20240219,120600,14878516000,40050,40100,40100,40050,12
|
|
20240219,120500,14878034900,40050,40050,40050,40050,26
|
|
20240219,120400,14876993600,40050,40000,40050,39950,480
|
|
20240219,120300,14857813400,40000,40000,40000,40000,442
|
|
20240219,120200,14840133400,40050,40050,40050,40050,35
|
|
20240219,120100,14838731650,40050,40100,40100,40050,169
|
|
20240219,120000,14831961050,40100,40100,40100,40050,83
|
|
20240219,115900,14828635300,40150,40100,40150,40100,17
|
|
20240219,115800,14827953250,40050,40100,40100,40050,126
|
|
20240219,115700,14822900850,40100,40050,40100,40050,279
|
|
20240219,115600,14811724100,40050,40050,40050,40000,114
|
|
20240219,115500,14807158900,40050,40000,40050,40000,75
|
|
20240219,115400,14804155450,40000,40000,40050,40000,128
|
|
20240219,115300,14799034450,40000,39900,40000,39900,470
|
|
20240219,115200,14780237200,39900,39900,39900,39900,79
|
|
20240219,115100,14777085100,39950,39950,39950,39900,125
|
|
20240219,115000,14772093600,39950,40000,40000,39950,238
|
|
20240219,114900,14762583700,39950,39850,39950,39850,47
|
|
20240219,114800,14760706600,39850,39850,39850,39850,117
|
|
20240219,114700,14756044150,39850,39850,39850,39800,506
|
|
20240219,114600,14735884750,39850,39850,39950,39850,1075
|
|
20240219,114500,14693045900,39850,39950,39950,39850,498
|
|
20240219,114400,14673176800,39950,40000,40000,39950,1299
|
|
20240219,114300,14621256550,39950,40000,40000,39950,184
|
|
20240219,114200,14613898150,39900,39900,39900,39900,100
|
|
20240219,114100,14609908150,39900,39900,40000,39900,100
|
|
20240219,114000,14605915250,39950,40000,40000,39950,108
|
|
20240219,113900,14601600600,40000,40000,40000,39950,184
|
|
20240219,113800,14594240700,40000,40000,40050,39950,589
|
|
20240219,113700,14570666150,39950,39950,39950,39950,50
|
|
20240219,113600,14568668650,39900,40050,40050,39900,113
|
|
20240219,113500,14564147050,40050,39950,40050,39800,611
|
|
20240219,113400,14539777750,40000,40000,40050,40000,355
|
|
20240219,113300,14525576150,40000,40100,40100,40000,609
|
|
20240219,113200,14501186600,40100,40200,40200,40100,49
|
|
20240219,113100,14499221600,40200,40200,40200,40200,147
|
|
20240219,113000,14493312200,40200,40050,40200,40000,105
|
|
20240219,112900,14489095550,40000,39950,40050,39950,483
|
|
20240219,112800,14469770650,39950,39900,39950,39850,406
|
|
20240219,112700,14453590850,39900,40050,40050,39850,907
|
|
20240219,112600,14417348100,40050,40100,40100,40050,287
|
|
20240219,112500,14405849050,40100,40200,40200,40100,271
|
|
20240219,112400,14394971900,40200,40100,40200,40100,187
|
|
20240219,112300,14387457950,40050,40200,40200,40050,716
|
|
20240219,112200,14358766000,40200,40150,40200,40000,1328
|
|
20240219,112100,14305535800,40150,40250,40250,40100,761
|
|
20240219,112000,14274929700,40300,40450,40500,40300,2090
|
|
20240219,111900,14190672800,40450,40500,40550,40450,1673
|
|
20240219,111800,14122895650,40500,40400,40500,40350,1864
|
|
20240219,111700,14047442900,40350,40350,40450,40300,796
|
|
20240219,111600,14015303100,40400,40300,40400,40300,845
|
|
20240219,111500,13981240250,40300,40000,40300,40000,2311
|
|
20240219,111400,13888466450,40050,40000,40050,40000,518
|
|
20240219,111300,13867726600,40000,40050,40050,40000,456
|
|
20240219,111200,13849474400,40000,40000,40050,39950,564
|
|
20240219,111100,13826918300,39950,39850,40000,39800,506
|
|
20240219,111000,13806729750,39800,39700,39850,39650,531
|
|
20240219,110900,13785610400,39650,39650,39650,39550,303
|
|
20240219,110800,13773597000,39650,39500,39650,39500,5101
|
|
20240219,110700,13572039300,39500,39600,39600,39500,1274
|
|
20240219,110600,13521695900,39600,39600,39650,39550,842
|
|
20240219,110500,13488355100,39600,39650,39650,39600,701
|
|
20240219,110400,13460593750,39650,39650,39700,39550,3121
|
|
20240219,110300,13337008550,39700,39700,39700,39650,236
|
|
20240219,110200,13327647650,39700,39650,39700,39650,651
|
|
20240219,110100,13301833500,39650,39650,39700,39650,131
|
|
20240219,110000,13296635450,39700,39750,39750,39650,689
|
|
20240219,105900,13269310450,39700,39750,39750,39700,427
|
|
20240219,105800,13252356850,39700,39700,39750,39700,429
|
|
20240219,105700,13235322050,39700,39800,39800,39700,178
|
|
20240219,105600,13228250700,39700,39700,39800,39650,260
|
|
20240219,105500,13217930700,39700,39700,39800,39700,297
|
|
20240219,105400,13206130250,39700,39650,39700,39650,1453
|
|
20240219,105300,13148465150,39700,39700,39700,39650,270
|
|
20240219,105200,13137748900,39700,39700,39700,39650,254
|
|
20240219,105100,13127674400,39650,39650,39700,39650,349
|
|
20240219,105000,13113836400,39700,39700,39750,39650,123
|
|
20240219,104900,13108954000,39750,39750,39800,39700,434
|
|
20240219,104800,13091713150,39750,39750,39800,39750,353
|
|
20240219,104700,13077680650,39800,39800,39850,39800,551
|
|
20240219,104600,13055750550,39800,39850,39850,39800,267
|
|
20240219,104500,13045123150,39850,39850,39850,39850,32
|
|
20240219,104400,13043847950,39850,39850,39900,39800,338
|
|
20240219,104300,13030392050,39800,39800,39850,39800,226
|
|
20240219,104200,13021397200,39800,39800,39900,39800,407
|
|
20240219,104100,13005194500,39800,39900,39900,39800,246
|
|
20240219,104000,12995391350,39900,39800,39900,39800,270
|
|
20240219,103900,12984620800,39850,39800,39850,39800,520
|
|
20240219,103800,12963923000,39800,39750,39850,39750,273
|
|
20240219,103700,12953065200,39750,39650,39750,39650,948
|
|
20240219,103600,12915410550,39650,39700,39750,39650,294
|
|
20240219,103500,12903746350,39750,39700,39750,39650,704
|
|
20240219,103400,12875788550,39750,39700,39800,39650,580
|
|
20240219,103300,12852766150,39650,39700,39800,39650,1549
|
|
20240219,103200,12791226050,39750,39900,39900,39650,3626
|
|
20240219,103100,12647081300,39900,39850,39900,39850,254
|
|
20240219,103000,12636957850,39900,40000,40000,39900,441
|
|
20240219,102900,12619360350,40000,40000,40000,39950,196
|
|
20240219,102800,12611523300,39900,40000,40000,39900,371
|
|
20240219,102700,12596704950,40000,40000,40000,40000,27
|
|
20240219,102600,12595624950,39950,40050,40050,39950,476
|
|
20240219,102500,12576590050,40050,40000,40050,40000,575
|
|
20240219,102400,12553586850,40050,40050,40100,40050,682
|
|
20240219,102300,12526272000,40050,39950,40100,39950,783
|
|
20240219,102200,12494950350,39900,39850,39900,39750,2933
|
|
20240219,102100,12378168800,39850,39800,39900,39800,293
|
|
20240219,102000,12366492600,39800,39750,39850,39750,331
|
|
20240219,101900,12353319900,39750,39750,39800,39700,411
|
|
20240219,101800,12336982450,39750,39700,39800,39700,736
|
|
20240219,101700,12307737700,39700,39800,39800,39700,587
|
|
20240219,101600,12284393350,39900,39900,39900,39700,2050
|
|
20240219,101500,12202845200,39850,39900,39900,39850,296
|
|
20240219,101400,12191038600,39900,39900,39950,39800,564
|
|
20240219,101300,12168563750,39900,39650,39900,39650,2190
|
|
20240219,101200,12081565850,39650,39750,39750,39650,1843
|
|
20240219,101100,12008448950,39750,39800,39900,39700,3345
|
|
20240219,101000,11875397000,39850,39900,39900,39750,1256
|
|
20240219,100900,11825412550,39900,39950,39950,39850,605
|
|
20240219,100800,11801272800,39950,40000,40000,39900,326
|
|
20240219,100700,11788250150,40000,39850,40000,39850,285
|
|
20240219,100600,11776864600,39850,39900,39950,39800,444
|
|
20240219,100500,11759180450,39800,39950,40000,39800,2322
|
|
20240219,100400,11666582150,39950,39950,40000,39900,951
|
|
20240219,100300,11628595150,39950,40000,40000,39950,1852
|
|
20240219,100200,11554593500,40050,40050,40050,40000,394
|
|
20240219,100100,11538829250,40000,40200,40200,40000,1291
|
|
20240219,100000,11487103950,40200,40300,40300,40200,349
|
|
20240219,095900,11473072050,40150,40250,40300,40150,152
|
|
20240219,095800,11466959650,40150,40250,40250,40100,416
|
|
20240219,095700,11450260050,40200,40400,40400,40150,278
|
|
20240219,095600,11439071750,40350,40350,40400,40350,205
|
|
20240219,095500,11430791650,40350,40400,40400,40000,1189
|
|
20240219,095400,11383111350,40400,40400,40500,40100,351
|
|
20240219,095300,11368931250,40500,40500,40500,40000,1418
|
|
20240219,095200,11311903250,40550,40300,40550,40100,990
|
|
20240219,095100,11271881150,40250,40100,40250,40100,1392
|
|
20240219,095000,11215967600,40100,40150,40150,40000,759
|
|
20240219,094900,11185557900,40150,40250,40250,40100,154
|
|
20240219,094800,11179367050,40250,40100,40250,40100,335
|
|
20240219,094700,11165908200,40100,40050,40200,40050,919
|
|
20240219,094600,11129066700,40050,40000,40050,39950,904
|
|
20240219,094500,11092909550,40000,40200,40200,40000,2120
|
|
20240219,094400,11008074500,40200,39950,40200,39950,625
|
|
20240219,094300,10983017900,39950,40100,40100,39950,791
|
|
20240219,094200,10951357300,39900,40200,40250,39900,960
|
|
20240219,094100,10912859350,40250,40150,40250,40150,972
|
|
20240219,094000,10873810050,40150,40300,40350,40100,948
|
|
20240219,093900,10835736500,40350,39800,40400,39800,803
|
|
20240219,093800,10803533650,40100,39800,40100,39700,4382
|
|
20240219,093700,10629076650,39800,39950,39950,39800,2118
|
|
20240219,093600,10544678550,39950,40050,40050,39950,1308
|
|
20240219,093500,10492371200,40050,40200,40200,40050,1972
|
|
20240219,093400,10413219400,40200,40100,40250,40100,1530
|
|
20240219,093300,10351741350,40100,40100,40150,40000,918
|
|
20240219,093200,10314969150,40100,39900,40100,39900,1702
|
|
20240219,093100,10247003050,39950,39750,40000,39750,1488
|
|
20240219,093000,10187718050,39800,40200,40200,39600,5970
|
|
20240219,092900,9949576350,40200,40450,40450,40200,4085
|
|
20240219,092800,9785049350,40350,40400,40600,40250,5315
|
|
20240219,092700,9570459650,40400,41650,41700,40200,8676
|
|
20240219,092600,9214880150,41700,41500,41700,41450,8325
|
|
20240219,092500,8868609700,41500,41050,41500,41050,6844
|
|
20240219,092400,8585871550,41100,40800,41100,40800,3526
|
|
20240219,092300,8441361450,40800,40800,40900,40700,5288
|
|
20240219,092200,8225678300,40750,40750,40850,40200,2959
|
|
20240219,092100,8105346300,40750,40500,40950,40500,5403
|
|
20240219,092000,7885038000,40500,40050,40600,40050,4537
|
|
20240219,091900,7702637800,40050,39850,40150,39650,5874
|
|
20240219,091800,7468111500,39900,39700,40050,39650,4900
|
|
20240219,091700,7273101750,39700,40100,40100,39550,8474
|
|
20240219,091600,6936208750,40050,39850,40150,39750,7970
|
|
20240219,091500,6617935600,39850,39500,39850,39450,3966
|
|
20240219,091400,6460441500,39500,39300,39550,39300,4523
|
|
20240219,091300,6282346350,39300,39150,39350,39100,5177
|
|
20240219,091200,6079444200,39150,39150,39250,39050,5045
|
|
20240219,091100,5881984550,39150,38950,39250,38900,7980
|
|
20240219,091000,5570068000,39100,38550,39200,38450,6469
|
|
20240219,090900,5319481750,38500,38500,38650,38400,11362
|
|
20240219,090800,4881790000,38400,38150,38550,38100,4469
|
|
20240219,090700,4710569000,38150,37950,38150,37850,6103
|
|
20240219,090600,4478859550,37950,37950,38050,37800,11384
|
|
20240219,090500,4046918450,37900,37850,37950,37750,9992
|
|
20240219,090400,3669108350,37850,37700,37850,37350,18931
|
|
20240219,090300,2958317150,37650,38700,38750,37550,30461
|
|
20240219,090200,1801437950,38850,39250,39250,38600,14257
|
|
20240219,090100,1245683750,39250,39600,39600,38950,11550
|
|
20240219,090000,793845250,39600,40050,40400,39600,19841
|