735 lines
42 KiB
CSV
735 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,211200,50846532500,204000,204000,204000,204000,13198
|
|
20240219,211100,50846532500,204000,204000,204000,204000,0
|
|
20240219,211000,50846532500,204000,204000,204000,204000,0
|
|
20240219,210900,50846532500,204000,204000,204000,204000,0
|
|
20240219,210800,50846532500,204000,204000,204000,204000,0
|
|
20240219,210700,50846532500,204000,204000,204000,204000,0
|
|
20240219,210600,50846532500,204000,204000,204000,204000,0
|
|
20240219,210500,50846532500,204000,204000,204000,204000,0
|
|
20240219,210400,50846532500,204000,204000,204000,204000,0
|
|
20240219,210300,50846532500,204000,204000,204000,204000,0
|
|
20240219,210200,50846532500,204000,204000,204000,204000,0
|
|
20240219,210100,50846532500,204000,204000,204000,204000,0
|
|
20240219,210000,50846532500,204000,204000,204000,204000,0
|
|
20240219,205900,50846532500,204000,204000,204000,204000,0
|
|
20240219,205800,50846532500,204000,204000,204000,204000,0
|
|
20240219,205700,50846532500,204000,204000,204000,204000,0
|
|
20240219,205600,50846532500,204000,204000,204000,204000,0
|
|
20240219,205500,50846532500,204000,204000,204000,204000,0
|
|
20240219,205400,50846532500,204000,204000,204000,204000,0
|
|
20240219,205300,50846532500,204000,204000,204000,204000,0
|
|
20240219,205200,50846532500,204000,204000,204000,204000,0
|
|
20240219,205100,50846532500,204000,204000,204000,204000,0
|
|
20240219,205000,50846532500,204000,204000,204000,204000,0
|
|
20240219,204900,50846532500,204000,204000,204000,204000,0
|
|
20240219,204800,50846532500,204000,204000,204000,204000,0
|
|
20240219,204700,50846532500,204000,204000,204000,204000,0
|
|
20240219,204600,50846532500,204000,204000,204000,204000,0
|
|
20240219,204500,50846532500,204000,204000,204000,204000,0
|
|
20240219,204400,50846532500,204000,204000,204000,204000,0
|
|
20240219,204300,50846532500,204000,204000,204000,204000,0
|
|
20240219,204200,50846532500,204000,204000,204000,204000,13198
|
|
20240219,204100,50846532500,204000,204000,204000,204000,0
|
|
20240219,204000,50846532500,204000,204000,204000,204000,0
|
|
20240219,203900,50846532500,204000,204000,204000,204000,0
|
|
20240219,203800,50846532500,204000,204000,204000,204000,0
|
|
20240219,203700,50846532500,204000,204000,204000,204000,0
|
|
20240219,203600,50846532500,204000,204000,204000,204000,0
|
|
20240219,203500,50846532500,204000,204000,204000,204000,0
|
|
20240219,203400,50846532500,204000,204000,204000,204000,0
|
|
20240219,203300,50846532500,204000,204000,204000,204000,0
|
|
20240219,203200,50846532500,204000,204000,204000,204000,0
|
|
20240219,203100,50846532500,204000,204000,204000,204000,0
|
|
20240219,203000,50846532500,204000,204000,204000,204000,0
|
|
20240219,202900,50846532500,204000,204000,204000,204000,0
|
|
20240219,202800,50846532500,204000,204000,204000,204000,0
|
|
20240219,202700,50846532500,204000,204000,204000,204000,0
|
|
20240219,202600,50846532500,204000,204000,204000,204000,0
|
|
20240219,202500,50846532500,204000,204000,204000,204000,0
|
|
20240219,202400,50846532500,204000,204000,204000,204000,0
|
|
20240219,202300,50846532500,204000,204000,204000,204000,0
|
|
20240219,202200,50846532500,204000,204000,204000,204000,0
|
|
20240219,202100,50846532500,204000,204000,204000,204000,0
|
|
20240219,202000,50846532500,204000,204000,204000,204000,0
|
|
20240219,201900,50846532500,204000,204000,204000,204000,0
|
|
20240219,201800,50846532500,204000,204000,204000,204000,0
|
|
20240219,201700,50846532500,204000,204000,204000,204000,0
|
|
20240219,201600,50846532500,204000,204000,204000,204000,0
|
|
20240219,201500,50846532500,204000,204000,204000,204000,0
|
|
20240219,201400,50846532500,204000,204000,204000,204000,0
|
|
20240219,201300,50846532500,204000,204000,204000,204000,0
|
|
20240219,201200,50846532500,204000,204000,204000,204000,13198
|
|
20240219,201100,50846532500,204000,204000,204000,204000,0
|
|
20240219,201000,50846532500,204000,204000,204000,204000,0
|
|
20240219,200900,50846532500,204000,204000,204000,204000,0
|
|
20240219,200800,50846532500,204000,204000,204000,204000,0
|
|
20240219,200700,50846532500,204000,204000,204000,204000,0
|
|
20240219,200600,50846532500,204000,204000,204000,204000,0
|
|
20240219,200500,50846532500,204000,204000,204000,204000,0
|
|
20240219,200400,50846532500,204000,204000,204000,204000,0
|
|
20240219,200300,50846532500,204000,204000,204000,204000,0
|
|
20240219,200200,50846532500,204000,204000,204000,204000,0
|
|
20240219,200100,50846532500,204000,204000,204000,204000,0
|
|
20240219,200000,50846532500,204000,204000,204000,204000,0
|
|
20240219,195900,50846532500,204000,204000,204000,204000,0
|
|
20240219,195800,50846532500,204000,204000,204000,204000,0
|
|
20240219,195700,50846532500,204000,204000,204000,204000,0
|
|
20240219,195600,50846532500,204000,204000,204000,204000,0
|
|
20240219,195500,50846532500,204000,204000,204000,204000,0
|
|
20240219,195400,50846532500,204000,204000,204000,204000,0
|
|
20240219,195300,50846532500,204000,204000,204000,204000,0
|
|
20240219,195200,50846532500,204000,204000,204000,204000,0
|
|
20240219,195100,50846532500,204000,204000,204000,204000,0
|
|
20240219,195000,50846532500,204000,204000,204000,204000,0
|
|
20240219,194900,50846532500,204000,204000,204000,204000,0
|
|
20240219,194800,50846532500,204000,204000,204000,204000,0
|
|
20240219,194700,50846532500,204000,204000,204000,204000,0
|
|
20240219,194600,50846532500,204000,204000,204000,204000,0
|
|
20240219,194500,50846532500,204000,204000,204000,204000,0
|
|
20240219,194400,50846532500,204000,204000,204000,204000,0
|
|
20240219,194300,50846532500,204000,204000,204000,204000,0
|
|
20240219,194200,50846532500,204000,204000,204000,204000,13198
|
|
20240219,194100,50846532500,204000,204000,204000,204000,0
|
|
20240219,194000,50846532500,204000,204000,204000,204000,0
|
|
20240219,193900,50846532500,204000,204000,204000,204000,0
|
|
20240219,193800,50846532500,204000,204000,204000,204000,0
|
|
20240219,193700,50846532500,204000,204000,204000,204000,0
|
|
20240219,193600,50846532500,204000,204000,204000,204000,0
|
|
20240219,193500,50846532500,204000,204000,204000,204000,0
|
|
20240219,193400,50846532500,204000,204000,204000,204000,0
|
|
20240219,193300,50846532500,204000,204000,204000,204000,0
|
|
20240219,193200,50846532500,204000,204000,204000,204000,0
|
|
20240219,193100,50846532500,204000,204000,204000,204000,0
|
|
20240219,193000,50846532500,204000,204000,204000,204000,0
|
|
20240219,192900,50846532500,204000,204000,204000,204000,0
|
|
20240219,192800,50846532500,204000,204000,204000,204000,0
|
|
20240219,192700,50846532500,204000,204000,204000,204000,0
|
|
20240219,192600,50846532500,204000,204000,204000,204000,0
|
|
20240219,192500,50846532500,204000,204000,204000,204000,0
|
|
20240219,192400,50846532500,204000,204000,204000,204000,0
|
|
20240219,192300,50846532500,204000,204000,204000,204000,0
|
|
20240219,192200,50846532500,204000,204000,204000,204000,0
|
|
20240219,192100,50846532500,204000,204000,204000,204000,0
|
|
20240219,192000,50846532500,204000,204000,204000,204000,0
|
|
20240219,191900,50846532500,204000,204000,204000,204000,0
|
|
20240219,191800,50846532500,204000,204000,204000,204000,0
|
|
20240219,191700,50846532500,204000,204000,204000,204000,0
|
|
20240219,191600,50846532500,204000,204000,204000,204000,0
|
|
20240219,191500,50846532500,204000,204000,204000,204000,0
|
|
20240219,191400,50846532500,204000,204000,204000,204000,0
|
|
20240219,191300,50846532500,204000,204000,204000,204000,0
|
|
20240219,191200,50846532500,204000,204000,204000,204000,13198
|
|
20240219,191100,50846532500,204000,204000,204000,204000,0
|
|
20240219,191000,50846532500,204000,204000,204000,204000,0
|
|
20240219,190900,50846532500,204000,204000,204000,204000,0
|
|
20240219,190800,50846532500,204000,204000,204000,204000,0
|
|
20240219,190700,50846532500,204000,204000,204000,204000,0
|
|
20240219,190600,50846532500,204000,204000,204000,204000,0
|
|
20240219,190500,50846532500,204000,204000,204000,204000,0
|
|
20240219,190400,50846532500,204000,204000,204000,204000,0
|
|
20240219,190300,50846532500,204000,204000,204000,204000,0
|
|
20240219,190200,50846532500,204000,204000,204000,204000,0
|
|
20240219,190100,50846532500,204000,204000,204000,204000,0
|
|
20240219,190000,50846532500,204000,204000,204000,204000,0
|
|
20240219,185900,50846532500,204000,204000,204000,204000,0
|
|
20240219,185800,50846532500,204000,204000,204000,204000,0
|
|
20240219,185700,50846532500,204000,204000,204000,204000,0
|
|
20240219,185600,50846532500,204000,204000,204000,204000,0
|
|
20240219,185500,50846532500,204000,204000,204000,204000,0
|
|
20240219,185400,50846532500,204000,204000,204000,204000,0
|
|
20240219,185300,50846532500,204000,204000,204000,204000,0
|
|
20240219,185200,50846532500,204000,204000,204000,204000,0
|
|
20240219,185100,50846532500,204000,204000,204000,204000,0
|
|
20240219,185000,50846532500,204000,204000,204000,204000,0
|
|
20240219,184900,50846532500,204000,204000,204000,204000,0
|
|
20240219,184800,50846532500,204000,204000,204000,204000,0
|
|
20240219,184700,50846532500,204000,204000,204000,204000,0
|
|
20240219,184600,50846532500,204000,204000,204000,204000,0
|
|
20240219,184500,50846532500,204000,204000,204000,204000,0
|
|
20240219,184400,50846532500,204000,204000,204000,204000,0
|
|
20240219,184300,50846532500,204000,204000,204000,204000,0
|
|
20240219,184200,50846532500,204000,204000,204000,204000,13198
|
|
20240219,184100,50846532500,204000,204000,204000,204000,0
|
|
20240219,184000,50846532500,204000,204000,204000,204000,0
|
|
20240219,183900,50846532500,204000,204000,204000,204000,0
|
|
20240219,183800,50846532500,204000,204000,204000,204000,0
|
|
20240219,183700,50846532500,204000,204000,204000,204000,0
|
|
20240219,183600,50846532500,204000,204000,204000,204000,0
|
|
20240219,183500,50846532500,204000,204000,204000,204000,0
|
|
20240219,183400,50846532500,204000,204000,204000,204000,0
|
|
20240219,183300,50846532500,204000,204000,204000,204000,0
|
|
20240219,183200,50846532500,204000,204000,204000,204000,0
|
|
20240219,183100,50846532500,204000,204000,204000,204000,0
|
|
20240219,183000,50846532500,204000,204000,204000,204000,0
|
|
20240219,182900,50846532500,204000,204000,204000,204000,0
|
|
20240219,182800,50846532500,204000,204000,204000,204000,0
|
|
20240219,182700,50846532500,204000,204000,204000,204000,0
|
|
20240219,182600,50846532500,204000,204000,204000,204000,0
|
|
20240219,182500,50846532500,204000,204000,204000,204000,0
|
|
20240219,182400,50846532500,204000,204000,204000,204000,0
|
|
20240219,182300,50846532500,204000,204000,204000,204000,0
|
|
20240219,182200,50846532500,204000,204000,204000,204000,0
|
|
20240219,182100,50846532500,204000,204000,204000,204000,0
|
|
20240219,182000,50846532500,204000,204000,204000,204000,0
|
|
20240219,181900,50846532500,204000,204000,204000,204000,0
|
|
20240219,181800,50846532500,204000,204000,204000,204000,0
|
|
20240219,181700,50846532500,204000,204000,204000,204000,0
|
|
20240219,181600,50846532500,204000,204000,204000,204000,0
|
|
20240219,181500,50846532500,204000,204000,204000,204000,0
|
|
20240219,181400,50846532500,204000,204000,204000,204000,0
|
|
20240219,181300,50846532500,204000,204000,204000,204000,0
|
|
20240219,181200,50846532500,204000,204000,204000,204000,13198
|
|
20240219,181100,50846532500,204000,204000,204000,204000,0
|
|
20240219,181000,50846532500,204000,204000,204000,204000,0
|
|
20240219,180900,50846532500,204000,204000,204000,204000,0
|
|
20240219,180800,50846532500,204000,204000,204000,204000,0
|
|
20240219,180700,50846532500,204000,204000,204000,204000,0
|
|
20240219,180600,50846532500,204000,204000,204000,204000,0
|
|
20240219,180500,50846532500,204000,204000,204000,204000,0
|
|
20240219,180400,50846532500,204000,204000,204000,204000,0
|
|
20240219,180300,50846532500,204000,204000,204000,204000,0
|
|
20240219,180200,50846532500,204000,204000,204000,204000,0
|
|
20240219,180100,50846532500,204000,204000,204000,204000,0
|
|
20240219,180000,50846532500,204000,204000,204000,204000,0
|
|
20240219,175900,50846532500,204000,204000,204000,204000,0
|
|
20240219,175800,50846532500,204000,204000,204000,204000,0
|
|
20240219,175700,50846532500,204000,204000,204000,204000,0
|
|
20240219,175600,50846532500,204000,204000,204000,204000,0
|
|
20240219,175500,50846532500,204000,204000,204000,204000,0
|
|
20240219,175400,50846532500,204000,204000,204000,204000,0
|
|
20240219,175300,50846532500,204000,204000,204000,204000,0
|
|
20240219,175200,50846532500,204000,204000,204000,204000,0
|
|
20240219,175100,50846532500,204000,204000,204000,204000,0
|
|
20240219,175000,50846532500,204000,204000,204000,204000,0
|
|
20240219,174900,50846532500,204000,204000,204000,204000,0
|
|
20240219,174800,50846532500,204000,204000,204000,204000,0
|
|
20240219,174700,50846532500,204000,204000,204000,204000,0
|
|
20240219,174600,50846532500,204000,204000,204000,204000,0
|
|
20240219,174500,50846532500,204000,204000,204000,204000,0
|
|
20240219,174400,50846532500,204000,204000,204000,204000,0
|
|
20240219,174300,50846532500,204000,204000,204000,204000,0
|
|
20240219,174200,50846532500,204000,204000,204000,204000,13198
|
|
20240219,174100,50846532500,204000,204000,204000,204000,0
|
|
20240219,174000,50846532500,204000,204000,204000,204000,0
|
|
20240219,173900,50846532500,204000,204000,204000,204000,0
|
|
20240219,173800,50846532500,204000,204000,204000,204000,0
|
|
20240219,173700,50846532500,204000,204000,204000,204000,0
|
|
20240219,173600,50846532500,204000,204000,204000,204000,0
|
|
20240219,173500,50846532500,204000,204000,204000,204000,0
|
|
20240219,173400,50846532500,204000,204000,204000,204000,0
|
|
20240219,173300,50846532500,204000,204000,204000,204000,0
|
|
20240219,173200,50846532500,204000,204000,204000,204000,0
|
|
20240219,173100,50846532500,204000,204000,204000,204000,0
|
|
20240219,173000,50846532500,204000,204000,204000,204000,0
|
|
20240219,172900,50846532500,204000,204000,204000,204000,0
|
|
20240219,172800,50846532500,204000,204000,204000,204000,0
|
|
20240219,172700,50846532500,204000,204000,204000,204000,0
|
|
20240219,172600,50846532500,204000,204000,204000,204000,0
|
|
20240219,172500,50846532500,204000,204000,204000,204000,0
|
|
20240219,172400,50846532500,204000,204000,204000,204000,0
|
|
20240219,172300,50846532500,204000,204000,204000,204000,0
|
|
20240219,172200,50846532500,204000,204000,204000,204000,0
|
|
20240219,172100,50846532500,204000,204000,204000,204000,0
|
|
20240219,172000,50846532500,204000,204000,204000,204000,0
|
|
20240219,171900,50846532500,204000,204000,204000,204000,0
|
|
20240219,171800,50846532500,204000,204000,204000,204000,0
|
|
20240219,171700,50846532500,204000,204000,204000,204000,0
|
|
20240219,171600,50846532500,204000,204000,204000,204000,0
|
|
20240219,171500,50846532500,204000,204000,204000,204000,0
|
|
20240219,171400,50846532500,204000,204000,204000,204000,0
|
|
20240219,171300,50846532500,204000,204000,204000,204000,0
|
|
20240219,171200,50846532500,204000,204000,204000,204000,13198
|
|
20240219,171100,50846532500,204000,204000,204000,204000,0
|
|
20240219,171000,50846532500,204000,204000,204000,204000,0
|
|
20240219,170900,50846532500,204000,204000,204000,204000,0
|
|
20240219,170800,50846532500,204000,204000,204000,204000,0
|
|
20240219,170700,50846532500,204000,204000,204000,204000,0
|
|
20240219,170600,50846532500,204000,204000,204000,204000,0
|
|
20240219,170500,50846532500,204000,204000,204000,204000,0
|
|
20240219,170400,50846532500,204000,204000,204000,204000,0
|
|
20240219,170300,50846532500,204000,204000,204000,204000,0
|
|
20240219,170200,50846532500,204000,204000,204000,204000,0
|
|
20240219,170100,50846532500,204000,204000,204000,204000,0
|
|
20240219,170000,50846532500,204000,204000,204000,204000,0
|
|
20240219,165900,50846532500,204000,204000,204000,204000,0
|
|
20240219,165800,50846532500,204000,204000,204000,204000,0
|
|
20240219,165700,50846532500,204000,204000,204000,204000,0
|
|
20240219,165600,50846532500,204000,204000,204000,204000,0
|
|
20240219,165500,50846532500,204000,204000,204000,204000,0
|
|
20240219,165400,50846532500,204000,204000,204000,204000,0
|
|
20240219,165300,50846532500,204000,204000,204000,204000,0
|
|
20240219,165200,50846532500,204000,204000,204000,204000,0
|
|
20240219,165100,50846532500,204000,204000,204000,204000,0
|
|
20240219,165000,50846532500,204000,204000,204000,204000,0
|
|
20240219,164900,50846532500,204000,204000,204000,204000,0
|
|
20240219,164800,50846532500,204000,204000,204000,204000,0
|
|
20240219,164700,50846532500,204000,204000,204000,204000,0
|
|
20240219,164600,50846532500,204000,204000,204000,204000,0
|
|
20240219,164500,50846532500,204000,204000,204000,204000,0
|
|
20240219,164400,50846532500,204000,204000,204000,204000,0
|
|
20240219,164300,50846532500,204000,204000,204000,204000,0
|
|
20240219,164200,50846532500,204000,204000,204000,204000,13198
|
|
20240219,164100,50846532500,204000,204000,204000,204000,0
|
|
20240219,164000,50846532500,204000,204000,204000,204000,0
|
|
20240219,163900,50846532500,204000,204000,204000,204000,0
|
|
20240219,163800,50846532500,204000,204000,204000,204000,0
|
|
20240219,163700,50846532500,204000,204000,204000,204000,0
|
|
20240219,163600,50846532500,204000,204000,204000,204000,0
|
|
20240219,163500,50846532500,204000,204000,204000,204000,0
|
|
20240219,163400,50846532500,204000,204000,204000,204000,0
|
|
20240219,163300,50846532500,204000,204000,204000,204000,0
|
|
20240219,163200,50846532500,204000,204000,204000,204000,0
|
|
20240219,163100,50846532500,204000,204000,204000,204000,0
|
|
20240219,163000,50846532500,204000,204000,204000,204000,0
|
|
20240219,162900,50846532500,204000,204000,204000,204000,0
|
|
20240219,162800,50846532500,204000,204000,204000,204000,0
|
|
20240219,162700,50846532500,204000,204000,204000,204000,0
|
|
20240219,162600,50846532500,204000,204000,204000,204000,0
|
|
20240219,162500,50846532500,204000,204000,204000,204000,0
|
|
20240219,162400,50846532500,204000,204000,204000,204000,0
|
|
20240219,162300,50846532500,204000,204000,204000,204000,0
|
|
20240219,162200,50846532500,204000,204000,204000,204000,0
|
|
20240219,162100,50846532500,204000,204000,204000,204000,0
|
|
20240219,162000,50846532500,204000,204000,204000,204000,0
|
|
20240219,161900,50846532500,204000,204000,204000,204000,0
|
|
20240219,161800,50846532500,204000,204000,204000,204000,0
|
|
20240219,161700,50846532500,204000,204000,204000,204000,0
|
|
20240219,161600,50846532500,204000,204000,204000,204000,0
|
|
20240219,161500,50846532500,204000,204000,204000,204000,0
|
|
20240219,161400,50846532500,204000,204000,204000,204000,0
|
|
20240219,161300,50846532500,204000,204000,204000,204000,0
|
|
20240219,161200,50846532500,204000,204000,204000,204000,13198
|
|
20240219,161100,50846532500,204000,204000,204000,204000,0
|
|
20240219,161000,50846532500,204000,204000,204000,204000,0
|
|
20240219,160900,50846532500,204000,204000,204000,204000,0
|
|
20240219,160800,50846532500,204000,204000,204000,204000,0
|
|
20240219,160700,50846532500,204000,204000,204000,204000,0
|
|
20240219,160600,50846532500,204000,204000,204000,204000,0
|
|
20240219,160500,50846532500,204000,204000,204000,204000,0
|
|
20240219,160400,50846532500,204000,204000,204000,204000,0
|
|
20240219,160300,50846532500,204000,204000,204000,204000,0
|
|
20240219,160200,50846532500,204000,204000,204000,204000,0
|
|
20240219,160100,50846532500,204000,204000,204000,204000,0
|
|
20240219,160000,50846532500,204000,204000,204000,204000,0
|
|
20240219,155900,50846532500,204000,204000,204000,204000,0
|
|
20240219,155800,50846532500,204000,204000,204000,204000,0
|
|
20240219,155700,50846532500,204000,204000,204000,204000,0
|
|
20240219,155600,50846532500,204000,204000,204000,204000,0
|
|
20240219,155500,50846532500,204000,204000,204000,204000,0
|
|
20240219,155400,50846532500,204000,204000,204000,204000,0
|
|
20240219,155300,50846532500,204000,204000,204000,204000,0
|
|
20240219,155200,50846532500,204000,204000,204000,204000,0
|
|
20240219,155100,50846532500,204000,204000,204000,204000,0
|
|
20240219,155000,50846532500,204000,204000,204000,204000,0
|
|
20240219,154900,50846532500,204000,204000,204000,204000,0
|
|
20240219,154800,50846532500,204000,204000,204000,204000,0
|
|
20240219,154700,50846532500,204000,204000,204000,204000,0
|
|
20240219,154600,50846532500,204000,204000,204000,204000,0
|
|
20240219,154500,50846532500,204000,204000,204000,204000,0
|
|
20240219,154400,50846532500,204000,204000,204000,204000,0
|
|
20240219,154300,50846532500,204000,204000,204000,204000,0
|
|
20240219,154200,50846532500,204000,204000,204000,204000,13198
|
|
20240219,154100,50846532500,204000,204000,204000,204000,0
|
|
20240219,154000,50846532500,204000,204000,204000,204000,0
|
|
20240219,153900,50846532500,204000,204000,204000,204000,0
|
|
20240219,153800,50846532500,204000,204000,204000,204000,0
|
|
20240219,153700,50846532500,204000,204000,204000,204000,0
|
|
20240219,153600,50846532500,204000,204000,204000,204000,0
|
|
20240219,153500,50846532500,204000,204000,204000,204000,0
|
|
20240219,153400,50846532500,204000,204000,204000,204000,0
|
|
20240219,153300,50846532500,204000,204000,204000,204000,0
|
|
20240219,153200,50846532500,204000,204000,204000,204000,0
|
|
20240219,153100,50846532500,204000,204000,204000,204000,0
|
|
20240219,153000,50846532500,204000,204000,204000,204000,13198
|
|
20240219,152900,48154140500,204000,204000,204000,204000,0
|
|
20240219,152800,48154140500,204000,204000,204000,204000,0
|
|
20240219,152700,48154140500,204000,204000,204000,204000,0
|
|
20240219,152600,48154140500,204000,204000,204000,204000,0
|
|
20240219,152500,48154140500,204000,204000,204000,204000,0
|
|
20240219,152400,48154140500,204000,204000,204000,204000,0
|
|
20240219,152300,48154140500,204000,204000,204000,204000,0
|
|
20240219,152200,48154140500,204000,204000,204000,204000,0
|
|
20240219,152100,48154140500,204000,204000,204000,204000,0
|
|
20240219,152000,48154140500,204000,204000,204000,204000,0
|
|
20240219,151900,48154140500,204000,203500,204000,203500,762
|
|
20240219,151800,47998943500,203500,203500,204000,203500,498
|
|
20240219,151700,47897558000,203500,203500,204000,203500,548
|
|
20240219,151600,47785964000,203500,203500,204000,203500,808
|
|
20240219,151500,47621490500,204000,203500,204000,203500,711
|
|
20240219,151400,47476675000,203500,204000,204000,203500,693
|
|
20240219,151300,47335599000,203500,203500,204000,203500,1753
|
|
20240219,151200,46978829000,203500,203500,204000,203500,1158
|
|
20240219,151100,46743042500,203500,204000,204000,203500,3384
|
|
20240219,151000,46053635500,204500,204000,204500,204000,700
|
|
20240219,150900,45910745000,204500,204500,204500,204000,153
|
|
20240219,150800,45879503500,204500,204500,204500,204000,198
|
|
20240219,150700,45839098500,204000,204000,204500,204000,153
|
|
20240219,150600,45807879500,204000,204000,204500,204000,102
|
|
20240219,150500,45787066000,204000,204000,204500,204000,404
|
|
20240219,150400,45704540500,204000,203500,204500,203500,3379
|
|
20240219,150300,45014027000,203500,204000,204500,203500,562
|
|
20240219,150200,44899447500,204000,204000,204500,204000,264
|
|
20240219,150100,44845584500,204000,204000,204500,204000,581
|
|
20240219,150000,44727041500,204500,204000,204500,204000,384
|
|
20240219,145900,44648696000,204000,204000,204500,204000,269
|
|
20240219,145800,44593799000,204000,204000,204500,204000,514
|
|
20240219,145700,44488936000,204000,204000,204500,204000,209
|
|
20240219,145600,44446290500,204000,204000,204500,204000,406
|
|
20240219,145500,44363458500,204000,204000,204500,204000,2396
|
|
20240219,145400,43874659500,204000,204000,204500,204000,203
|
|
20240219,145300,43833217500,204000,204000,204500,204000,1434
|
|
20240219,145200,43540655500,204500,204000,204500,204000,221
|
|
20240219,145100,43495550000,204000,204500,204500,204000,139
|
|
20240219,145000,43467173500,204500,204000,204500,204000,233
|
|
20240219,144900,43419630000,204500,204000,204500,204000,178
|
|
20240219,144800,43383296500,204000,204000,204500,204000,216
|
|
20240219,144700,43339213000,204000,204000,204500,204000,224
|
|
20240219,144600,43293499000,204000,204000,204500,204000,202
|
|
20240219,144500,43252257000,204000,204500,204500,204000,344
|
|
20240219,144400,43182076000,204500,204500,204500,204000,144
|
|
20240219,144300,43152687000,204500,204500,204500,204000,167
|
|
20240219,144200,43118579000,204000,204000,204500,204000,208
|
|
20240219,144100,43076083500,204000,204000,204500,204000,181
|
|
20240219,144000,43039146000,204000,204000,204500,204000,104
|
|
20240219,143900,43017903500,204000,204000,204500,204000,185
|
|
20240219,143800,42980138500,204000,204000,204500,204000,151
|
|
20240219,143700,42949292000,204000,204000,204500,204000,183
|
|
20240219,143600,42911940000,204000,204000,204500,204000,233
|
|
20240219,143500,42864370500,204000,204000,204500,204000,219
|
|
20240219,143400,42819675500,204500,204000,204500,204000,171
|
|
20240219,143300,42784765000,204000,204500,204500,204000,113
|
|
20240219,143200,42761698500,204000,204000,204500,204000,325
|
|
20240219,143100,42695390500,204000,204000,204500,204000,87
|
|
20240219,143000,42677633000,204000,204000,204500,204000,173
|
|
20240219,142900,42642325500,204000,204000,204500,204000,99
|
|
20240219,142800,42622115000,204000,204000,204500,204000,142
|
|
20240219,142700,42593131000,204000,204000,204500,204000,131
|
|
20240219,142600,42566388000,204000,204000,204500,204000,137
|
|
20240219,142500,42538433500,204500,204000,204500,204000,158
|
|
20240219,142400,42506163500,204000,204000,204500,204000,183
|
|
20240219,142300,42468811000,204000,204000,204500,204000,485
|
|
20240219,142200,42369711500,204000,204000,204500,204000,103
|
|
20240219,142100,42348663500,204000,204000,204500,204000,275
|
|
20240219,142000,42292539500,204500,204000,204500,204000,307
|
|
20240219,141900,42229900000,204000,204000,204500,204000,114
|
|
20240219,141800,42206635000,204500,204000,204500,204000,158
|
|
20240219,141700,42174376000,204000,204000,204500,204000,378
|
|
20240219,141600,42097258000,204000,204000,204500,204000,418
|
|
20240219,141500,42011977000,204500,204000,204500,204000,95
|
|
20240219,141400,41992579500,204000,204000,204500,204000,219
|
|
20240219,141300,41947893000,204000,204500,204500,204000,227
|
|
20240219,141200,41901576500,204000,204000,204500,204000,289
|
|
20240219,141100,41842616000,204000,204500,204500,204000,93
|
|
20240219,141000,41823627000,204500,204000,204500,204000,274
|
|
20240219,140900,41767692000,204500,204500,204500,204000,68
|
|
20240219,140800,41753809500,204000,204000,204500,204000,89
|
|
20240219,140700,41735645000,204000,204000,204500,204000,340
|
|
20240219,140600,41666166500,204500,204500,204500,203500,210
|
|
20240219,140500,41623330500,204500,203500,204500,203500,130
|
|
20240219,140400,41596802000,204000,204000,204000,203500,1256
|
|
20240219,140300,41340804000,204000,203500,204000,203500,314
|
|
20240219,140200,41276881000,204000,203500,204000,203500,126
|
|
20240219,140100,41251228000,203500,203500,204000,203500,387
|
|
20240219,140000,41172453000,203500,203500,204000,203500,186
|
|
20240219,135900,41134592000,203500,203500,204000,203500,471
|
|
20240219,135800,41038717000,203500,204000,204000,203500,986
|
|
20240219,135700,40838035500,204000,203500,204000,203500,183
|
|
20240219,135600,40800773500,203500,204000,204000,203500,265
|
|
20240219,135500,40746791500,203500,203500,204000,203500,556
|
|
20240219,135400,40633632500,203500,204000,204000,203500,163
|
|
20240219,135300,40600448000,203500,203500,204000,203500,286
|
|
20240219,135200,40542199000,203500,203500,204000,203500,259
|
|
20240219,135100,40489437000,204000,204000,204500,203500,671
|
|
20240219,135000,40352562000,204000,204000,204500,204000,347
|
|
20240219,134900,40281765000,204500,204000,204500,204000,153
|
|
20240219,134800,40250536500,204000,204000,204500,204000,198
|
|
20240219,134700,40210121500,204000,204000,204500,204000,271
|
|
20240219,134600,40154807500,204000,204500,204500,204000,97
|
|
20240219,134500,40135012500,204500,204000,204500,204000,149
|
|
20240219,134400,40104604000,204500,204000,204500,204000,158
|
|
20240219,134300,40072343000,204000,204500,204500,204000,183
|
|
20240219,134200,40035002000,204000,204000,204500,204000,177
|
|
20240219,134100,39998872500,204000,204000,204500,204000,264
|
|
20240219,134000,39944998500,204000,204000,204500,204000,120
|
|
20240219,133900,39920506500,204500,204000,204500,204000,156
|
|
20240219,133800,39888662500,204000,204000,204500,204000,117
|
|
20240219,133700,39864784500,204500,204000,204500,204000,208
|
|
20240219,133600,39822345500,204000,204000,204500,204000,138
|
|
20240219,133500,39794192500,204000,204000,204500,203500,136
|
|
20240219,133400,39766419500,204000,203500,204500,203500,761
|
|
20240219,133300,39611213000,203500,203500,204000,203500,213
|
|
20240219,133200,39567864000,203500,203500,204000,203500,172
|
|
20240219,133100,39532854000,203500,203500,204000,203500,207
|
|
20240219,133000,39490721500,203500,203500,204000,203500,166
|
|
20240219,132900,39456930000,204000,204000,204000,203500,120
|
|
20240219,132800,39432503000,203500,203500,204000,203500,152
|
|
20240219,132700,39401560500,203500,203500,204000,203500,196
|
|
20240219,132600,39361649000,204000,203500,204000,203500,328
|
|
20240219,132500,39294896500,203500,203500,204000,203500,149
|
|
20240219,132400,39264562000,203500,203000,204000,203000,266
|
|
20240219,132300,39210428000,203000,203500,203500,203000,502
|
|
20240219,132200,39108365500,203500,203000,203500,203000,598
|
|
20240219,132100,38986713000,203500,203000,204000,203000,430
|
|
20240219,132000,38899249500,203500,203500,204000,203500,502
|
|
20240219,131900,38797036000,204000,203500,204000,203500,903
|
|
20240219,131800,38613270500,203500,203500,204000,203500,559
|
|
20240219,131700,38499502000,203500,203500,204000,203500,143
|
|
20240219,131600,38470397000,204000,203500,204000,203500,163
|
|
20240219,131500,38437214500,204000,204000,204000,203500,185
|
|
20240219,131400,38399543500,203500,203500,204000,203500,239
|
|
20240219,131300,38350898500,203500,203500,204000,203500,100
|
|
20240219,131200,38330538500,203500,203500,204000,203000,485
|
|
20240219,131100,38231854500,203500,203000,204000,203000,1071
|
|
20240219,131000,38013912500,203000,203000,203500,203000,453
|
|
20240219,130900,37921921000,203500,203000,203500,203000,397
|
|
20240219,130800,37841316000,203000,203500,203500,203000,274
|
|
20240219,130700,37785648500,203000,203500,204000,203000,2375
|
|
20240219,130600,37302472500,203500,204500,204500,203500,2221
|
|
20240219,130500,36849962500,204000,204000,204500,204000,132
|
|
20240219,130400,36823028500,204000,203500,204500,203500,248
|
|
20240219,130300,36772500000,204000,203500,204000,203500,351
|
|
20240219,130200,36700959000,204000,203500,204000,203500,144
|
|
20240219,130100,36671636000,203500,204000,204000,203500,161
|
|
20240219,130000,36638834000,204000,204000,204500,203500,1906
|
|
20240219,125900,36250046000,204000,204000,204500,204000,311
|
|
20240219,125800,36186502000,204000,204000,204500,204000,449
|
|
20240219,125700,36094814500,204000,204000,204500,204000,301
|
|
20240219,125600,36033383500,204000,204500,204500,204000,1267
|
|
20240219,125500,35774385000,204500,204500,205000,204500,295
|
|
20240219,125400,35714038000,204500,204500,205000,204500,238
|
|
20240219,125300,35665351500,204500,204500,205000,204500,281
|
|
20240219,125200,35607838500,204500,204500,205000,204000,481
|
|
20240219,125100,35509535000,204000,204500,205000,204000,321
|
|
20240219,125000,35443943500,204500,204000,205000,204000,161
|
|
20240219,124900,35411072000,204000,204000,205000,204000,393
|
|
20240219,124800,35330839000,204000,204000,204500,204000,163
|
|
20240219,124700,35297543000,204000,204500,205000,204000,198
|
|
20240219,124600,35257075000,204000,204000,205000,204000,498
|
|
20240219,124500,35155265000,204000,204500,204500,204000,847
|
|
20240219,124400,34982074500,204500,205000,205000,204500,201
|
|
20240219,124300,34940945000,204500,204500,205000,204500,266
|
|
20240219,124200,34886487000,204500,204500,205000,204500,320
|
|
20240219,124100,34821005500,204500,204500,205000,204500,180
|
|
20240219,124000,34784182500,204500,204500,205000,204000,323
|
|
20240219,123900,34718108000,204500,204500,205000,204500,221
|
|
20240219,123800,34672905000,204500,204500,205000,204500,190
|
|
20240219,123700,34634022500,204500,204500,205000,204500,169
|
|
20240219,123600,34599428000,204500,205000,205000,204500,198
|
|
20240219,123500,34558887500,205000,205000,205500,205000,196
|
|
20240219,123400,34518696000,205000,205000,205500,205000,190
|
|
20240219,123300,34479735500,205000,204500,205500,204500,706
|
|
20240219,123200,34335037000,204500,204500,205000,204500,257
|
|
20240219,123100,34282466000,205000,204500,205000,204500,217
|
|
20240219,123000,34238059500,204500,205000,205000,204500,94
|
|
20240219,122900,34218823000,205000,204500,205000,204500,275
|
|
20240219,122800,34162560000,204500,204500,205000,204500,132
|
|
20240219,122700,34135560500,204500,204500,205000,204500,248
|
|
20240219,122600,34084820000,204500,204500,205000,204000,340
|
|
20240219,122500,34015304000,204000,204000,204500,204000,238
|
|
20240219,122400,33966707000,204500,204000,204500,204000,167
|
|
20240219,122300,33932621000,204500,204000,204500,204000,164
|
|
20240219,122200,33899124500,204000,204500,205000,204000,255
|
|
20240219,122100,33846993500,204500,204500,205000,204500,256
|
|
20240219,122000,33794608000,204500,204500,205000,204500,142
|
|
20240219,121900,33765559000,204500,204500,205000,204500,150
|
|
20240219,121800,33734880000,204500,204500,205000,204000,286
|
|
20240219,121700,33676374500,205000,204500,205000,204500,153
|
|
20240219,121600,33645083000,204500,204500,205000,204500,196
|
|
20240219,121500,33604979000,204500,205000,205000,204500,97
|
|
20240219,121400,33585137500,204500,204500,205000,204000,2103
|
|
20240219,121300,33155324500,204000,204000,204500,204000,119
|
|
20240219,121200,33131045500,204000,204000,204500,204000,176
|
|
20240219,121100,33095121000,204000,204000,204500,204000,287
|
|
20240219,121000,33036563500,204000,204000,204500,204000,283
|
|
20240219,120900,32978805500,204500,204000,204500,204000,248
|
|
20240219,120800,32928183000,204000,204500,204500,204000,217
|
|
20240219,120700,32883875500,204000,204000,204500,204000,291
|
|
20240219,120600,32824481500,204000,204000,204000,203500,523
|
|
20240219,120500,32717840000,203500,203500,204000,203500,164
|
|
20240219,120400,32684440500,203500,203500,204000,203500,158
|
|
20240219,120300,32652282000,203500,203500,204000,203500,197
|
|
20240219,120200,32612169500,203500,203500,204000,203500,124
|
|
20240219,120100,32586928500,203500,203500,204000,203500,276
|
|
20240219,120000,32530680500,203500,203500,204000,203500,163
|
|
20240219,115900,32497508000,203500,203500,204000,203500,240
|
|
20240219,115800,32448627000,203500,203500,204000,203500,152
|
|
20240219,115700,32417687000,203500,203500,204000,203000,211
|
|
20240219,115600,32374739000,203500,203000,204000,203000,377
|
|
20240219,115500,32297996500,203500,203500,204000,203000,157
|
|
20240219,115400,32266068500,203500,203500,204000,203000,262
|
|
20240219,115300,32212741000,203500,204000,204000,203500,420
|
|
20240219,115200,32127219500,203500,203500,204000,203500,86
|
|
20240219,115100,32109717500,204000,203500,204000,203500,210
|
|
20240219,115000,32066975000,204000,203500,204000,203500,655
|
|
20240219,114900,31933479000,203500,203500,204000,203500,155
|
|
20240219,114800,31901929500,203500,203500,204000,203500,352
|
|
20240219,114700,31830275000,203500,203500,204000,203500,140
|
|
20240219,114600,31801761000,203500,203500,204000,203500,302
|
|
20240219,114500,31740282500,203500,203500,204000,203500,152
|
|
20240219,114400,31709337000,203500,204000,204000,203500,164
|
|
20240219,114300,31675921000,203500,203500,204000,203500,251
|
|
20240219,114200,31624839500,203500,203500,204000,203500,177
|
|
20240219,114100,31588785500,203500,203500,204000,203500,180
|
|
20240219,114000,31552130000,203500,203500,204000,203500,214
|
|
20240219,113900,31508556000,204000,203500,204000,203000,382
|
|
20240219,113800,31430757500,203500,204000,204000,203000,222
|
|
20240219,113700,31385579500,203500,203500,204000,203000,300
|
|
20240219,113600,31324508000,203500,203000,204000,203000,315
|
|
20240219,113500,31260390500,203000,203000,204000,203000,317
|
|
20240219,113400,31195851000,203500,203000,204000,203000,145
|
|
20240219,113300,31166377000,203000,203500,204000,203000,184
|
|
20240219,113200,31128919500,203000,203500,204000,203000,312
|
|
20240219,113100,31065432500,203500,203000,203500,203000,500
|
|
20240219,113000,30963758000,203000,203500,204000,203000,182
|
|
20240219,112900,30926736500,203500,203500,204000,203500,323
|
|
20240219,112800,30860967000,203500,203500,204000,203500,188
|
|
20240219,112700,30822697000,203500,203500,204000,203500,337
|
|
20240219,112600,30754041000,203500,203500,204000,203500,158
|
|
20240219,112500,30721864500,203500,204000,204000,203500,188
|
|
20240219,112400,30683602000,204000,203500,204000,203500,201
|
|
20240219,112300,30642672500,203500,203500,204000,203500,192
|
|
20240219,112200,30603571500,203500,204000,204000,203500,191
|
|
20240219,112100,30564679000,203500,203500,204000,203500,150
|
|
20240219,112000,30534145000,203500,203000,204000,203000,336
|
|
20240219,111900,30465732500,203000,203000,204000,203000,1177
|
|
20240219,111800,30226214500,203500,203500,204000,203000,957
|
|
20240219,111700,30031483500,203000,203500,203500,203000,185
|
|
20240219,111600,29993902500,203000,203000,203500,203000,260
|
|
20240219,111500,29941097500,203000,203000,203500,203000,213
|
|
20240219,111400,29897857000,203000,203000,203500,203000,266
|
|
20240219,111300,29843818000,203000,203000,203500,202500,303
|
|
20240219,111200,29782304500,203000,203500,203500,202500,201
|
|
20240219,111100,29741540000,202500,203000,203500,202500,681
|
|
20240219,111000,29603297500,203000,203000,203500,203000,263
|
|
20240219,110900,29549896000,203000,203000,203500,203000,481
|
|
20240219,110800,29452214500,203000,203000,203500,203000,272
|
|
20240219,110700,29396969000,203000,203500,203500,203000,365
|
|
20240219,110600,29322834000,203000,203000,203500,203000,205
|
|
20240219,110500,29281203000,203000,202500,203500,202500,374
|
|
20240219,110400,29205284000,202500,203000,203500,202500,646
|
|
20240219,110300,29074379000,203000,202500,203500,202500,444
|
|
20240219,110200,28984321500,203000,203000,203500,202500,429
|
|
20240219,110100,28897311000,203000,203000,203500,202500,680
|
|
20240219,110000,28759440500,203000,203000,203000,202500,267
|
|
20240219,105900,28705322500,203000,202500,203000,202500,601
|
|
20240219,105800,28583400500,202500,202500,203000,202500,636
|
|
20240219,105700,28454536000,202500,202500,203000,202500,255
|
|
20240219,105600,28402878500,202500,202500,203000,202500,318
|
|
20240219,105500,28338449500,202500,202500,203000,202500,472
|
|
20240219,105400,28242859500,202500,203000,203500,202500,1139
|
|
20240219,105300,28011678500,203500,203000,203500,203000,384
|
|
20240219,105200,27933687500,203500,203500,203500,203000,262
|
|
20240219,105100,27880496500,203000,203000,203500,203000,537
|
|
20240219,105000,27771351000,203000,203000,203500,203000,429
|
|
20240219,104900,27684230500,203000,203500,203500,203000,252
|
|
20240219,104800,27633037000,203000,203000,203500,203000,478
|
|
20240219,104700,27535893500,203000,203000,203500,203000,413
|
|
20240219,104600,27452015500,203000,203500,204000,203000,957
|
|
20240219,104500,27257449500,203500,203000,203500,203000,838
|
|
20240219,104400,27087144500,203000,203000,203500,203000,265
|
|
20240219,104300,27033318500,203500,203000,204000,203000,428
|
|
20240219,104200,26946279500,203000,203000,203500,203000,345
|
|
20240219,104100,26876224500,203000,203000,203500,203000,342
|
|
20240219,104000,26806772500,203000,203000,203500,203000,374
|
|
20240219,103900,26730845500,203000,202500,203500,202500,604
|
|
20240219,103800,26608397500,203000,203000,203000,202500,623
|
|
20240219,103700,26482003500,203000,202500,203000,202500,432
|
|
20240219,103600,26394438500,202500,203000,203000,202500,350
|
|
20240219,103500,26323507000,202500,202500,203000,202500,467
|
|
20240219,103400,26228836000,202500,202500,203000,202500,1419
|
|
20240219,103300,25941092500,202500,202500,203000,202500,425
|
|
20240219,103200,25854913500,203000,203500,204000,202500,9266
|
|
20240219,103100,23973180500,203500,203500,204000,203500,577
|
|
20240219,103000,23855750000,203500,203500,204000,203500,403
|
|
20240219,102900,23773674500,203500,203500,204000,203500,460
|
|
20240219,102800,23680017000,203500,204000,204000,203500,419
|
|
20240219,102700,23594734500,204000,204000,204000,203500,239
|
|
20240219,102600,23546064500,203500,203500,204000,203500,463
|
|
20240219,102500,23451820000,203500,203500,204000,203500,256
|
|
20240219,102400,23399712500,204000,204000,204500,203500,2367
|
|
20240219,102300,22916870000,204500,204500,205000,204000,1274
|
|
20240219,102200,22656421000,204500,204500,205000,204500,365
|
|
20240219,102100,22581772000,204500,204500,205000,204500,380
|
|
20240219,102000,22503965000,204500,204500,205000,204500,234
|
|
20240219,101900,22456024000,204500,204000,205000,204000,373
|
|
20240219,101800,22379774500,204000,204000,204500,204000,127
|
|
20240219,101700,22353852500,204500,204000,205000,204000,639
|
|
20240219,101600,22223296500,204500,204000,204500,204000,202
|
|
20240219,101500,22182064000,204500,204000,204500,204000,388
|
|
20240219,101400,22102881500,204000,204000,204500,204000,207
|
|
20240219,101300,22060608500,204500,204500,205000,204000,566
|
|
20240219,101200,21944859000,204500,204500,205000,204500,374
|
|
20240219,101100,21868373500,204500,205000,205000,204500,307
|
|
20240219,101000,21805545000,205000,204500,205000,204500,1246
|
|
20240219,100900,21550185500,204500,204500,205000,204500,450
|
|
20240219,100800,21458121500,204500,204000,205000,204000,949
|
|
20240219,100700,21264011000,204000,204000,204500,204000,89
|
|
20240219,100600,21245846000,204000,204000,204500,204000,758
|
|
20240219,100500,21091207500,204000,204500,204500,204000,240
|
|
20240219,100400,21042201500,204000,203500,204500,203500,282
|
|
20240219,100300,20984735000,203500,204000,204000,203500,239
|
|
20240219,100200,20936010000,204000,203500,204000,203500,761
|
|
20240219,100100,20780914000,203500,203500,204000,203500,406
|
|
20240219,100000,20698247500,203500,203500,204000,203500,529
|
|
20240219,095900,20590569000,203500,203500,204000,203500,363
|
|
20240219,095800,20516674000,203500,203500,204000,203500,1767
|
|
20240219,095700,20157086000,203500,204000,204000,203500,285
|
|
20240219,095600,20099064500,204000,203500,204000,203500,340
|
|
20240219,095500,20029840500,203500,203500,204000,203500,330
|
|
20240219,095400,19962626500,203500,204000,204500,203500,322
|
|
20240219,095300,19897030500,204000,204000,204000,203500,328
|
|
20240219,095200,19830203000,204000,203500,204500,203500,269
|
|
20240219,095100,19775359500,204000,203500,204500,203500,704
|
|
20240219,095000,19631828500,203000,203500,204000,203000,1830
|
|
20240219,094900,19259819000,203500,203000,203500,202500,499
|
|
20240219,094800,19158540000,203000,203000,203500,202500,4629
|
|
20240219,094700,18219312000,203000,203500,203500,203000,867
|
|
20240219,094600,18043243500,203000,203000,203500,203000,368
|
|
20240219,094500,17968496000,203000,203500,204000,203000,2464
|
|
20240219,094400,17467054000,203500,204500,204500,203500,1214
|
|
20240219,094300,17219408500,204000,204000,205000,204000,949
|
|
20240219,094200,17025491500,204000,204500,204500,204000,338
|
|
20240219,094100,16956527000,204500,204500,204500,204000,479
|
|
20240219,094000,16858593500,204500,203500,204500,203500,733
|
|
20240219,093900,16709071500,203500,203500,204000,203500,311
|
|
20240219,093800,16645693500,204000,203500,204000,203000,609
|
|
20240219,093700,16521777000,203500,203500,204000,203000,644
|
|
20240219,093600,16390887000,204000,203500,204000,203500,223
|
|
20240219,093500,16345493000,203500,203000,204000,203000,812
|
|
20240219,093400,16180472500,203000,203500,203500,202500,2035
|
|
20240219,093300,15767361000,203000,203500,204000,203000,691
|
|
20240219,093200,15626841500,204000,204000,204000,203500,908
|
|
20240219,093100,15442007500,204000,203500,204000,202500,3015
|
|
20240219,093000,14829776000,203500,203000,204000,203000,3499
|
|
20240219,092900,14118728500,203000,203000,204000,202500,4088
|
|
20240219,092800,13288656500,202500,202500,203000,202500,1836
|
|
20240219,092700,12916481500,202500,204000,204000,202500,6566
|
|
20240219,092600,11581922500,203500,204000,204500,203500,1196
|
|
20240219,092500,11338035500,204000,204000,204000,203500,2911
|
|
20240219,092400,10744885000,204000,204500,205000,203500,4911
|
|
20240219,092300,9742111000,204500,204500,205000,204000,1225
|
|
20240219,092200,9491661500,204500,204500,205000,204000,1016
|
|
20240219,092100,9283901000,204500,204000,204500,203500,2459
|
|
20240219,092000,8781955500,204000,205000,205000,204000,4521
|
|
20240219,091900,7858084500,205000,204500,205500,204500,1800
|
|
20240219,091800,7489291500,204500,205500,205500,204500,3478
|
|
20240219,091700,6776363500,205000,206000,206500,205000,5697
|
|
20240219,091600,5604654500,206000,207500,208000,206000,2446
|
|
20240219,091500,5099169500,207500,207000,208000,206500,1405
|
|
20240219,091400,4808092000,207000,206500,207500,206500,1322
|
|
20240219,091300,4534805500,206500,206500,207500,206500,3073
|
|
20240219,091200,3899957000,207000,207500,207500,206500,1151
|
|
20240219,091100,3661626000,207500,207500,208000,207000,1138
|
|
20240219,091000,3425526500,207500,207500,208500,207500,837
|
|
20240219,090900,3251600500,208000,207500,208000,207000,432
|
|
20240219,090800,3161946500,207500,208500,208500,206500,3656
|
|
20240219,090700,2402871500,209000,209500,209500,208500,1074
|
|
20240219,090600,2178311000,209500,209500,210000,209500,954
|
|
20240219,090500,1978421500,209500,209500,210000,209500,545
|
|
20240219,090400,1864201000,209500,210000,210500,209500,556
|
|
20240219,090300,1747457000,210500,210000,210500,210000,555
|
|
20240219,090200,1630829500,210000,211000,211000,210000,1727
|
|
20240219,090100,1267770500,211000,209500,211000,209000,2097
|
|
20240219,090000,827191000,209500,208500,209500,208500,3927
|