694 lines
37 KiB
CSV
694 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,203100,11442558950,20850,20850,20850,20850,11931
|
|
20240219,203000,11442558950,20850,20850,20850,20850,0
|
|
20240219,202900,11442558950,20850,20850,20850,20850,0
|
|
20240219,202800,11442558950,20850,20850,20850,20850,0
|
|
20240219,202700,11442558950,20850,20850,20850,20850,0
|
|
20240219,202600,11442558950,20850,20850,20850,20850,0
|
|
20240219,202500,11442558950,20850,20850,20850,20850,0
|
|
20240219,202400,11442558950,20850,20850,20850,20850,0
|
|
20240219,202300,11442558950,20850,20850,20850,20850,0
|
|
20240219,202200,11442558950,20850,20850,20850,20850,0
|
|
20240219,202100,11442558950,20850,20850,20850,20850,0
|
|
20240219,202000,11442558950,20850,20850,20850,20850,0
|
|
20240219,201900,11442558950,20850,20850,20850,20850,0
|
|
20240219,201800,11442558950,20850,20850,20850,20850,0
|
|
20240219,201700,11442558950,20850,20850,20850,20850,0
|
|
20240219,201600,11442558950,20850,20850,20850,20850,0
|
|
20240219,201500,11442558950,20850,20850,20850,20850,0
|
|
20240219,201400,11442558950,20850,20850,20850,20850,0
|
|
20240219,201300,11442558950,20850,20850,20850,20850,0
|
|
20240219,201200,11442558950,20850,20850,20850,20850,0
|
|
20240219,201100,11442558950,20850,20850,20850,20850,0
|
|
20240219,201000,11442558950,20850,20850,20850,20850,0
|
|
20240219,200900,11442558950,20850,20850,20850,20850,0
|
|
20240219,200800,11442558950,20850,20850,20850,20850,0
|
|
20240219,200700,11442558950,20850,20850,20850,20850,0
|
|
20240219,200600,11442558950,20850,20850,20850,20850,0
|
|
20240219,200500,11442558950,20850,20850,20850,20850,0
|
|
20240219,200400,11442558950,20850,20850,20850,20850,0
|
|
20240219,200300,11442558950,20850,20850,20850,20850,0
|
|
20240219,200200,11442558950,20850,20850,20850,20850,0
|
|
20240219,200100,11442558950,20850,20850,20850,20850,11931
|
|
20240219,200000,11442558950,20850,20850,20850,20850,0
|
|
20240219,195900,11442558950,20850,20850,20850,20850,0
|
|
20240219,195800,11442558950,20850,20850,20850,20850,0
|
|
20240219,195700,11442558950,20850,20850,20850,20850,0
|
|
20240219,195600,11442558950,20850,20850,20850,20850,0
|
|
20240219,195500,11442558950,20850,20850,20850,20850,0
|
|
20240219,195400,11442558950,20850,20850,20850,20850,0
|
|
20240219,195300,11442558950,20850,20850,20850,20850,0
|
|
20240219,195200,11442558950,20850,20850,20850,20850,0
|
|
20240219,195100,11442558950,20850,20850,20850,20850,0
|
|
20240219,195000,11442558950,20850,20850,20850,20850,0
|
|
20240219,194900,11442558950,20850,20850,20850,20850,0
|
|
20240219,194800,11442558950,20850,20850,20850,20850,0
|
|
20240219,194700,11442558950,20850,20850,20850,20850,0
|
|
20240219,194600,11442558950,20850,20850,20850,20850,0
|
|
20240219,194500,11442558950,20850,20850,20850,20850,0
|
|
20240219,194400,11442558950,20850,20850,20850,20850,0
|
|
20240219,194300,11442558950,20850,20850,20850,20850,0
|
|
20240219,194200,11442558950,20850,20850,20850,20850,0
|
|
20240219,194100,11442558950,20850,20850,20850,20850,0
|
|
20240219,194000,11442558950,20850,20850,20850,20850,0
|
|
20240219,193900,11442558950,20850,20850,20850,20850,0
|
|
20240219,193800,11442558950,20850,20850,20850,20850,0
|
|
20240219,193700,11442558950,20850,20850,20850,20850,0
|
|
20240219,193600,11442558950,20850,20850,20850,20850,0
|
|
20240219,193500,11442558950,20850,20850,20850,20850,0
|
|
20240219,193400,11442558950,20850,20850,20850,20850,0
|
|
20240219,193300,11442558950,20850,20850,20850,20850,0
|
|
20240219,193200,11442558950,20850,20850,20850,20850,0
|
|
20240219,193100,11442558950,20850,20850,20850,20850,11931
|
|
20240219,193000,11442558950,20850,20850,20850,20850,0
|
|
20240219,192900,11442558950,20850,20850,20850,20850,0
|
|
20240219,192800,11442558950,20850,20850,20850,20850,0
|
|
20240219,192700,11442558950,20850,20850,20850,20850,0
|
|
20240219,192600,11442558950,20850,20850,20850,20850,0
|
|
20240219,192500,11442558950,20850,20850,20850,20850,0
|
|
20240219,192400,11442558950,20850,20850,20850,20850,0
|
|
20240219,192300,11442558950,20850,20850,20850,20850,0
|
|
20240219,192200,11442558950,20850,20850,20850,20850,0
|
|
20240219,192100,11442558950,20850,20850,20850,20850,0
|
|
20240219,192000,11442558950,20850,20850,20850,20850,0
|
|
20240219,191900,11442558950,20850,20850,20850,20850,0
|
|
20240219,191800,11442558950,20850,20850,20850,20850,0
|
|
20240219,191700,11442558950,20850,20850,20850,20850,0
|
|
20240219,191600,11442558950,20850,20850,20850,20850,0
|
|
20240219,191500,11442558950,20850,20850,20850,20850,0
|
|
20240219,191400,11442558950,20850,20850,20850,20850,0
|
|
20240219,191300,11442558950,20850,20850,20850,20850,0
|
|
20240219,191200,11442558950,20850,20850,20850,20850,0
|
|
20240219,191100,11442558950,20850,20850,20850,20850,0
|
|
20240219,191000,11442558950,20850,20850,20850,20850,0
|
|
20240219,190900,11442558950,20850,20850,20850,20850,0
|
|
20240219,190800,11442558950,20850,20850,20850,20850,0
|
|
20240219,190700,11442558950,20850,20850,20850,20850,0
|
|
20240219,190600,11442558950,20850,20850,20850,20850,0
|
|
20240219,190500,11442558950,20850,20850,20850,20850,0
|
|
20240219,190400,11442558950,20850,20850,20850,20850,0
|
|
20240219,190300,11442558950,20850,20850,20850,20850,0
|
|
20240219,190200,11442558950,20850,20850,20850,20850,0
|
|
20240219,190100,11442558950,20850,20850,20850,20850,11931
|
|
20240219,190000,11442558950,20850,20850,20850,20850,0
|
|
20240219,185900,11442558950,20850,20850,20850,20850,0
|
|
20240219,185800,11442558950,20850,20850,20850,20850,0
|
|
20240219,185700,11442558950,20850,20850,20850,20850,0
|
|
20240219,185600,11442558950,20850,20850,20850,20850,0
|
|
20240219,185500,11442558950,20850,20850,20850,20850,0
|
|
20240219,185400,11442558950,20850,20850,20850,20850,0
|
|
20240219,185300,11442558950,20850,20850,20850,20850,0
|
|
20240219,185200,11442558950,20850,20850,20850,20850,0
|
|
20240219,185100,11442558950,20850,20850,20850,20850,0
|
|
20240219,185000,11442558950,20850,20850,20850,20850,0
|
|
20240219,184900,11442558950,20850,20850,20850,20850,0
|
|
20240219,184800,11442558950,20850,20850,20850,20850,0
|
|
20240219,184700,11442558950,20850,20850,20850,20850,0
|
|
20240219,184600,11442558950,20850,20850,20850,20850,0
|
|
20240219,184500,11442558950,20850,20850,20850,20850,0
|
|
20240219,184400,11442558950,20850,20850,20850,20850,0
|
|
20240219,184300,11442558950,20850,20850,20850,20850,0
|
|
20240219,184200,11442558950,20850,20850,20850,20850,0
|
|
20240219,184100,11442558950,20850,20850,20850,20850,0
|
|
20240219,184000,11442558950,20850,20850,20850,20850,0
|
|
20240219,183900,11442558950,20850,20850,20850,20850,0
|
|
20240219,183800,11442558950,20850,20850,20850,20850,0
|
|
20240219,183700,11442558950,20850,20850,20850,20850,0
|
|
20240219,183600,11442558950,20850,20850,20850,20850,0
|
|
20240219,183500,11442558950,20850,20850,20850,20850,0
|
|
20240219,183400,11442558950,20850,20850,20850,20850,0
|
|
20240219,183300,11442558950,20850,20850,20850,20850,0
|
|
20240219,183200,11442558950,20850,20850,20850,20850,0
|
|
20240219,183100,11442558950,20850,20850,20850,20850,11931
|
|
20240219,183000,11442558950,20850,20850,20850,20850,0
|
|
20240219,182900,11442558950,20850,20850,20850,20850,0
|
|
20240219,182800,11442558950,20850,20850,20850,20850,0
|
|
20240219,182700,11442558950,20850,20850,20850,20850,0
|
|
20240219,182600,11442558950,20850,20850,20850,20850,0
|
|
20240219,182500,11442558950,20850,20850,20850,20850,0
|
|
20240219,182400,11442558950,20850,20850,20850,20850,0
|
|
20240219,182300,11442558950,20850,20850,20850,20850,0
|
|
20240219,182200,11442558950,20850,20850,20850,20850,0
|
|
20240219,182100,11442558950,20850,20850,20850,20850,0
|
|
20240219,182000,11442558950,20850,20850,20850,20850,0
|
|
20240219,181900,11442558950,20850,20850,20850,20850,0
|
|
20240219,181800,11442558950,20850,20850,20850,20850,0
|
|
20240219,181700,11442558950,20850,20850,20850,20850,0
|
|
20240219,181600,11442558950,20850,20850,20850,20850,0
|
|
20240219,181500,11442558950,20850,20850,20850,20850,0
|
|
20240219,181400,11442558950,20850,20850,20850,20850,0
|
|
20240219,181300,11442558950,20850,20850,20850,20850,0
|
|
20240219,181200,11442558950,20850,20850,20850,20850,0
|
|
20240219,181100,11442558950,20850,20850,20850,20850,0
|
|
20240219,181000,11442558950,20850,20850,20850,20850,0
|
|
20240219,180900,11442558950,20850,20850,20850,20850,0
|
|
20240219,180800,11442558950,20850,20850,20850,20850,0
|
|
20240219,180700,11442558950,20850,20850,20850,20850,0
|
|
20240219,180600,11442558950,20850,20850,20850,20850,0
|
|
20240219,180500,11442558950,20850,20850,20850,20850,0
|
|
20240219,180400,11442558950,20850,20850,20850,20850,0
|
|
20240219,180300,11442558950,20850,20850,20850,20850,0
|
|
20240219,180200,11442558950,20850,20850,20850,20850,0
|
|
20240219,180100,11442558950,20850,20850,20850,20850,11931
|
|
20240219,180000,11442558950,20850,20850,20850,20850,0
|
|
20240219,175900,11442558950,20850,20850,20850,20850,0
|
|
20240219,175800,11442558950,20850,20850,20850,20850,0
|
|
20240219,175700,11442558950,20850,20850,20850,20850,0
|
|
20240219,175600,11442558950,20850,20850,20850,20850,0
|
|
20240219,175500,11442558950,20850,20850,20850,20850,0
|
|
20240219,175400,11442558950,20850,20850,20850,20850,0
|
|
20240219,175300,11442558950,20850,20850,20850,20850,0
|
|
20240219,175200,11442558950,20850,20850,20850,20850,0
|
|
20240219,175100,11442558950,20850,20850,20850,20850,0
|
|
20240219,175000,11442558950,20850,20850,20850,20850,0
|
|
20240219,174900,11442558950,20850,20850,20850,20850,0
|
|
20240219,174800,11442558950,20850,20850,20850,20850,0
|
|
20240219,174700,11442558950,20850,20850,20850,20850,0
|
|
20240219,174600,11442558950,20850,20850,20850,20850,0
|
|
20240219,174500,11442558950,20850,20850,20850,20850,0
|
|
20240219,174400,11442558950,20850,20850,20850,20850,0
|
|
20240219,174300,11442558950,20850,20850,20850,20850,0
|
|
20240219,174200,11442558950,20850,20850,20850,20850,0
|
|
20240219,174100,11442558950,20850,20850,20850,20850,0
|
|
20240219,174000,11442558950,20850,20850,20850,20850,0
|
|
20240219,173900,11442558950,20850,20850,20850,20850,0
|
|
20240219,173800,11442558950,20850,20850,20850,20850,0
|
|
20240219,173700,11442558950,20850,20850,20850,20850,0
|
|
20240219,173600,11442558950,20850,20850,20850,20850,0
|
|
20240219,173500,11442558950,20850,20850,20850,20850,0
|
|
20240219,173400,11442558950,20850,20850,20850,20850,0
|
|
20240219,173300,11442558950,20850,20850,20850,20850,0
|
|
20240219,173200,11442558950,20850,20850,20850,20850,0
|
|
20240219,173100,11442558950,20850,20850,20850,20850,11931
|
|
20240219,173000,11442558950,20850,20850,20850,20850,0
|
|
20240219,172900,11442558950,20850,20850,20850,20850,0
|
|
20240219,172800,11442558950,20850,20850,20850,20850,0
|
|
20240219,172700,11442558950,20850,20850,20850,20850,0
|
|
20240219,172600,11442558950,20850,20850,20850,20850,0
|
|
20240219,172500,11442558950,20850,20850,20850,20850,0
|
|
20240219,172400,11442558950,20850,20850,20850,20850,0
|
|
20240219,172300,11442558950,20850,20850,20850,20850,0
|
|
20240219,172200,11442558950,20850,20850,20850,20850,0
|
|
20240219,172100,11442558950,20850,20850,20850,20850,0
|
|
20240219,172000,11442558950,20850,20850,20850,20850,0
|
|
20240219,171900,11442558950,20850,20850,20850,20850,0
|
|
20240219,171800,11442558950,20850,20850,20850,20850,0
|
|
20240219,171700,11442558950,20850,20850,20850,20850,0
|
|
20240219,171600,11442558950,20850,20850,20850,20850,0
|
|
20240219,171500,11442558950,20850,20850,20850,20850,0
|
|
20240219,171400,11442558950,20850,20850,20850,20850,0
|
|
20240219,171300,11442558950,20850,20850,20850,20850,0
|
|
20240219,171200,11442558950,20850,20850,20850,20850,0
|
|
20240219,171100,11442558950,20850,20850,20850,20850,0
|
|
20240219,171000,11442558950,20850,20850,20850,20850,0
|
|
20240219,170900,11442558950,20850,20850,20850,20850,0
|
|
20240219,170800,11442558950,20850,20850,20850,20850,0
|
|
20240219,170700,11442558950,20850,20850,20850,20850,0
|
|
20240219,170600,11442558950,20850,20850,20850,20850,0
|
|
20240219,170500,11442558950,20850,20850,20850,20850,0
|
|
20240219,170400,11442558950,20850,20850,20850,20850,0
|
|
20240219,170300,11442558950,20850,20850,20850,20850,0
|
|
20240219,170200,11442558950,20850,20850,20850,20850,0
|
|
20240219,170100,11442558950,20850,20850,20850,20850,11931
|
|
20240219,170000,11442558950,20850,20850,20850,20850,0
|
|
20240219,165900,11442558950,20850,20850,20850,20850,0
|
|
20240219,165800,11442558950,20850,20850,20850,20850,0
|
|
20240219,165700,11442558950,20850,20850,20850,20850,0
|
|
20240219,165600,11442558950,20850,20850,20850,20850,0
|
|
20240219,165500,11442558950,20850,20850,20850,20850,0
|
|
20240219,165400,11442558950,20850,20850,20850,20850,0
|
|
20240219,165300,11442558950,20850,20850,20850,20850,0
|
|
20240219,165200,11442558950,20850,20850,20850,20850,0
|
|
20240219,165100,11442558950,20850,20850,20850,20850,0
|
|
20240219,165000,11442558950,20850,20850,20850,20850,0
|
|
20240219,164900,11442558950,20850,20850,20850,20850,0
|
|
20240219,164800,11442558950,20850,20850,20850,20850,0
|
|
20240219,164700,11442558950,20850,20850,20850,20850,0
|
|
20240219,164600,11442558950,20850,20850,20850,20850,0
|
|
20240219,164500,11442558950,20850,20850,20850,20850,0
|
|
20240219,164400,11442558950,20850,20850,20850,20850,0
|
|
20240219,164300,11442558950,20850,20850,20850,20850,0
|
|
20240219,164200,11442558950,20850,20850,20850,20850,0
|
|
20240219,164100,11442558950,20850,20850,20850,20850,0
|
|
20240219,164000,11442558950,20850,20850,20850,20850,0
|
|
20240219,163900,11442558950,20850,20850,20850,20850,0
|
|
20240219,163800,11442558950,20850,20850,20850,20850,0
|
|
20240219,163700,11442558950,20850,20850,20850,20850,0
|
|
20240219,163600,11442558950,20850,20850,20850,20850,0
|
|
20240219,163500,11442558950,20850,20850,20850,20850,0
|
|
20240219,163400,11442558950,20850,20850,20850,20850,0
|
|
20240219,163300,11442558950,20850,20850,20850,20850,0
|
|
20240219,163200,11442558950,20850,20850,20850,20850,0
|
|
20240219,163100,11442558950,20850,20850,20850,20850,11931
|
|
20240219,163000,11442558950,20850,20850,20850,20850,0
|
|
20240219,162900,11442558950,20850,20850,20850,20850,0
|
|
20240219,162800,11442558950,20850,20850,20850,20850,0
|
|
20240219,162700,11442558950,20850,20850,20850,20850,0
|
|
20240219,162600,11442558950,20850,20850,20850,20850,0
|
|
20240219,162500,11442558950,20850,20850,20850,20850,0
|
|
20240219,162400,11442558950,20850,20850,20850,20850,0
|
|
20240219,162300,11442558950,20850,20850,20850,20850,0
|
|
20240219,162200,11442558950,20850,20850,20850,20850,0
|
|
20240219,162100,11442558950,20850,20850,20850,20850,0
|
|
20240219,162000,11442558950,20850,20850,20850,20850,0
|
|
20240219,161900,11442558950,20850,20850,20850,20850,0
|
|
20240219,161800,11442558950,20850,20850,20850,20850,0
|
|
20240219,161700,11442558950,20850,20850,20850,20850,0
|
|
20240219,161600,11442558950,20850,20850,20850,20850,0
|
|
20240219,161500,11442558950,20850,20850,20850,20850,0
|
|
20240219,161400,11442558950,20850,20850,20850,20850,0
|
|
20240219,161300,11442558950,20850,20850,20850,20850,0
|
|
20240219,161200,11442558950,20850,20850,20850,20850,0
|
|
20240219,161100,11442558950,20850,20850,20850,20850,0
|
|
20240219,161000,11442558950,20850,20850,20850,20850,0
|
|
20240219,160900,11442558950,20850,20850,20850,20850,0
|
|
20240219,160800,11442558950,20850,20850,20850,20850,0
|
|
20240219,160700,11442558950,20850,20850,20850,20850,0
|
|
20240219,160600,11442558950,20850,20850,20850,20850,0
|
|
20240219,160500,11442558950,20850,20850,20850,20850,0
|
|
20240219,160400,11442558950,20850,20850,20850,20850,0
|
|
20240219,160300,11442558950,20850,20850,20850,20850,0
|
|
20240219,160200,11442558950,20850,20850,20850,20850,0
|
|
20240219,160100,11442558950,20850,20850,20850,20850,11931
|
|
20240219,160000,11442558950,20850,20850,20850,20850,0
|
|
20240219,155900,11442558950,20850,20850,20850,20850,0
|
|
20240219,155800,11442558950,20850,20850,20850,20850,0
|
|
20240219,155700,11442558950,20850,20850,20850,20850,0
|
|
20240219,155600,11442558950,20850,20850,20850,20850,0
|
|
20240219,155500,11442558950,20850,20850,20850,20850,0
|
|
20240219,155400,11442558950,20850,20850,20850,20850,0
|
|
20240219,155300,11442558950,20850,20850,20850,20850,0
|
|
20240219,155200,11442558950,20850,20850,20850,20850,0
|
|
20240219,155100,11442558950,20850,20850,20850,20850,0
|
|
20240219,155000,11442558950,20850,20850,20850,20850,0
|
|
20240219,154900,11442558950,20850,20850,20850,20850,0
|
|
20240219,154800,11442558950,20850,20850,20850,20850,0
|
|
20240219,154700,11442558950,20850,20850,20850,20850,0
|
|
20240219,154600,11442558950,20850,20850,20850,20850,0
|
|
20240219,154500,11442558950,20850,20850,20850,20850,0
|
|
20240219,154400,11442558950,20850,20850,20850,20850,0
|
|
20240219,154300,11442558950,20850,20850,20850,20850,0
|
|
20240219,154200,11442558950,20850,20850,20850,20850,0
|
|
20240219,154100,11442558950,20850,20850,20850,20850,0
|
|
20240219,154000,11442558950,20850,20850,20850,20850,0
|
|
20240219,153900,11442558950,20850,20850,20850,20850,0
|
|
20240219,153800,11442558950,20850,20850,20850,20850,0
|
|
20240219,153700,11442558950,20850,20850,20850,20850,0
|
|
20240219,153600,11442558950,20850,20850,20850,20850,0
|
|
20240219,153500,11442558950,20850,20850,20850,20850,0
|
|
20240219,153400,11442558950,20850,20850,20850,20850,0
|
|
20240219,153300,11442558950,20850,20850,20850,20850,0
|
|
20240219,153200,11442558950,20850,20850,20850,20850,0
|
|
20240219,153100,11442558950,20850,20850,20850,20850,11931
|
|
20240219,153000,11442558950,20850,20850,20850,20850,11931
|
|
20240219,152900,11193797600,20900,20900,20900,20900,0
|
|
20240219,152800,11193797600,20900,20900,20900,20900,0
|
|
20240219,152700,11193797600,20900,20900,20900,20900,0
|
|
20240219,152600,11193797600,20900,20900,20900,20900,0
|
|
20240219,152500,11193797600,20900,20900,20900,20900,0
|
|
20240219,152400,11193797600,20900,20900,20900,20900,0
|
|
20240219,152300,11193797600,20900,20900,20900,20900,0
|
|
20240219,152200,11193797600,20900,20900,20900,20900,0
|
|
20240219,152100,11193797600,20900,20900,20900,20900,0
|
|
20240219,152000,11193797600,20900,20900,20900,20900,0
|
|
20240219,151900,11193797600,20900,20800,20900,20750,3892
|
|
20240219,151800,11112693450,20750,20750,20800,20750,883
|
|
20240219,151700,11094348800,20750,20700,20850,20700,4639
|
|
20240219,151600,10997927650,20750,20750,20750,20700,383
|
|
20240219,151500,10989992850,20750,20700,20750,20700,602
|
|
20240219,151400,10977524900,20700,20750,20800,20700,3964
|
|
20240219,151300,10895217400,20700,20750,20750,20700,1203
|
|
20240219,151200,10870304900,20750,20700,20750,20700,619
|
|
20240219,151100,10857489950,20650,20700,20700,20650,346
|
|
20240219,151000,10850332200,20700,20700,20700,20700,1395
|
|
20240219,150900,10821455700,20650,20600,20650,20600,1830
|
|
20240219,150800,10783696300,20600,20700,20700,20600,766
|
|
20240219,150700,10767887200,20700,20650,20700,20600,1345
|
|
20240219,150600,10740115500,20650,20600,20650,20600,314
|
|
20240219,150500,10733637800,20600,20650,20650,20600,1858
|
|
20240219,150400,10695351950,20650,20650,20650,20600,165
|
|
20240219,150300,10691945400,20650,20600,20650,20600,1885
|
|
20240219,150200,10653051650,20650,20650,20700,20550,8891
|
|
20240219,150100,10469815400,20700,20650,20700,20600,2131
|
|
20240219,150000,10425868450,20650,20650,20700,20650,1097
|
|
20240219,145900,10403209500,20650,20650,20750,20600,2521
|
|
20240219,145800,10351157050,20650,20700,20750,20600,14845
|
|
20240219,145700,10044527000,20750,20750,20750,20700,2205
|
|
20240219,145600,9998795250,20750,20700,20750,20700,1937
|
|
20240219,145500,9958640700,20750,20700,20750,20700,568
|
|
20240219,145400,9946874400,20700,20700,20750,20700,358
|
|
20240219,145300,9939453150,20700,20700,20700,20700,1514
|
|
20240219,145200,9908113350,20750,20750,20800,20750,1211
|
|
20240219,145100,9882985050,20750,20750,20800,20750,2044
|
|
20240219,145000,9840570200,20750,20800,20800,20750,66
|
|
20240219,144900,9839198450,20750,20750,20800,20750,193
|
|
20240219,144800,9835190650,20750,20850,20850,20750,2637
|
|
20240219,144700,9780309200,20800,20800,20800,20750,1317
|
|
20240219,144600,9752916100,20800,20800,20800,20800,1
|
|
20240219,144500,9752895300,20750,20700,20800,20700,1335
|
|
20240219,144400,9725237750,20750,20700,20750,20700,213
|
|
20240219,144300,9720822350,20700,20750,20800,20700,1851
|
|
20240219,144200,9682491800,20750,20750,20750,20750,879
|
|
20240219,144100,9664252550,20750,20750,20750,20700,117
|
|
20240219,144000,9661828250,20750,20750,20800,20750,593
|
|
20240219,143900,9649517900,20750,20700,20750,20700,317
|
|
20240219,143800,9642953350,20700,20750,20750,20700,2250
|
|
20240219,143700,9596344550,20750,20750,20750,20750,73
|
|
20240219,143600,9594829800,20700,20800,20800,20700,16
|
|
20240219,143500,9594498100,20750,20750,20750,20750,536
|
|
20240219,143400,9583376100,20750,20750,20750,20700,152
|
|
20240219,143300,9580223600,20750,20750,20750,20700,567
|
|
20240219,143200,9568468350,20750,20750,20800,20750,784
|
|
20240219,143100,9552200150,20750,20750,20800,20750,242
|
|
20240219,143000,9547178500,20750,20750,20750,20700,691
|
|
20240219,142900,9532840300,20750,20750,20750,20700,124
|
|
20240219,142800,9530269450,20750,20750,20750,20700,1101
|
|
20240219,142700,9507476150,20700,20750,20750,20700,595
|
|
20240219,142600,9495145300,20750,20750,20750,20700,435
|
|
20240219,142500,9486125800,20750,20750,20750,20750,564
|
|
20240219,142400,9474422800,20750,20750,20750,20750,146
|
|
20240219,142300,9471393300,20750,20750,20800,20750,605
|
|
20240219,142200,9458836050,20750,20750,20800,20750,240
|
|
20240219,142100,9453853900,20800,20800,20800,20800,569
|
|
20240219,142000,9442018700,20800,20850,20850,20800,404
|
|
20240219,141900,9433614150,20850,20850,20850,20850,1
|
|
20240219,141800,9433593300,20850,20800,20850,20800,3
|
|
20240219,141700,9433530850,20800,20850,20850,20800,101
|
|
20240219,141600,9431427550,20800,20850,20850,20800,204
|
|
20240219,141500,9427184300,20800,20850,20850,20800,502
|
|
20240219,141400,9416742600,20850,20850,20850,20800,556
|
|
20240219,141300,9405150250,20850,20850,20850,20800,20
|
|
20240219,141200,9404733900,20800,20800,20800,20800,19
|
|
20240219,141100,9404338700,20800,20850,20850,20700,23745
|
|
20240219,141000,8911254450,20850,20850,20850,20850,0
|
|
20240219,140900,8911254450,20850,20850,20850,20850,63
|
|
20240219,140800,8909940900,20850,20850,20850,20850,50
|
|
20240219,140700,8908898400,20850,20850,20850,20850,189
|
|
20240219,140600,8904957750,20850,20900,20900,20850,488
|
|
20240219,140500,8894782900,20850,20900,20900,20850,1516
|
|
20240219,140400,8863102950,20900,20850,20900,20800,168
|
|
20240219,140300,8859602400,20850,20900,20900,20850,855
|
|
20240219,140200,8841775250,20850,20850,20850,20850,4
|
|
20240219,140100,8841691850,20850,20850,20850,20850,405
|
|
20240219,140000,8833247600,20850,20850,20900,20850,218
|
|
20240219,135900,8828699800,20850,20900,20900,20850,2025
|
|
20240219,135800,8786396850,20900,20900,20900,20900,17
|
|
20240219,135700,8786041550,20900,20900,20900,20850,98
|
|
20240219,135600,8783996450,20900,20900,20900,20850,81
|
|
20240219,135500,8782306750,20850,20850,20900,20850,493
|
|
20240219,135400,8772015500,20850,20850,20850,20850,120
|
|
20240219,135300,8769513500,20850,20900,20900,20850,97
|
|
20240219,135200,8767489600,20850,20800,20850,20800,1517
|
|
20240219,135100,8735865250,20800,20800,20800,20750,769
|
|
20240219,135000,8719870100,20800,20750,20800,20750,137
|
|
20240219,134900,8717027100,20800,20750,20800,20750,67
|
|
20240219,134800,8715636350,20800,20800,20850,20750,1387
|
|
20240219,134700,8686785100,20800,20800,20800,20800,91
|
|
20240219,134600,8684892300,20800,20800,20850,20800,681
|
|
20240219,134500,8670722300,20800,20800,20850,20800,269
|
|
20240219,134400,8665127050,20850,20800,20850,20800,149
|
|
20240219,134300,8662022500,20800,20800,20800,20800,167
|
|
20240219,134200,8658548900,20850,20850,20850,20850,30
|
|
20240219,134100,8657923400,20850,20800,20850,20800,738
|
|
20240219,134000,8642572950,20800,20800,20850,20800,101
|
|
20240219,133900,8640470500,20800,20850,20850,20800,203
|
|
20240219,133800,8636238350,20850,20850,20850,20800,64
|
|
20240219,133700,8634904850,20850,20800,20850,20800,27
|
|
20240219,133600,8634342250,20800,20800,20850,20800,1330
|
|
20240219,133500,8606670000,20800,20800,20800,20800,745
|
|
20240219,133400,8591174000,20850,20850,20850,20850,93
|
|
20240219,133300,8589234950,20850,20900,20900,20850,1449
|
|
20240219,133200,8559018100,20900,20800,20900,20800,611
|
|
20240219,133100,8546303450,20800,20850,20850,20800,17
|
|
20240219,133000,8545949250,20850,20800,20850,20800,286
|
|
20240219,132900,8539997650,20800,20850,20850,20800,1343
|
|
20240219,132800,8512034700,20850,20850,20900,20850,161
|
|
20240219,132700,8508677750,20850,20850,20900,20850,1169
|
|
20240219,132600,8484304000,20850,20900,20900,20850,258
|
|
20240219,132500,8478923150,20850,20850,20850,20850,503
|
|
20240219,132400,8468435600,20900,20900,20900,20900,61
|
|
20240219,132300,8467160700,20900,20900,20900,20900,114
|
|
20240219,132200,8464778100,20900,20900,20900,20900,246
|
|
20240219,132100,8459636700,20900,20900,20900,20850,64
|
|
20240219,132000,8458299150,20900,20850,20900,20850,401
|
|
20240219,131900,8449926550,20900,20900,20900,20850,242
|
|
20240219,131800,8444876250,20900,20850,20900,20850,139
|
|
20240219,131700,8441977850,20850,20850,20850,20850,149
|
|
20240219,131600,8438871200,20850,20900,20900,20850,702
|
|
20240219,131500,8424199500,20900,20900,20900,20900,221
|
|
20240219,131400,8419580600,20900,20900,20900,20850,39
|
|
20240219,131300,8418766400,20900,20900,20900,20850,176
|
|
20240219,131200,8415090550,20900,20850,20900,20850,30
|
|
20240219,131100,8414464250,20900,20850,20900,20850,90
|
|
20240219,131000,8412583550,20850,20850,20900,20850,25
|
|
20240219,130900,8412061850,20850,20850,20850,20850,253
|
|
20240219,130800,8406786800,20850,20850,20850,20850,365
|
|
20240219,130700,8399176550,20850,20900,20900,20850,76
|
|
20240219,130600,8397590500,20900,20900,20900,20900,259
|
|
20240219,130500,8392177400,20900,20900,20900,20900,8
|
|
20240219,130400,8392010200,20900,20900,20900,20900,376
|
|
20240219,130300,8384151800,20850,20900,20900,20850,267
|
|
20240219,130200,8378573500,20900,20850,20900,20850,612
|
|
20240219,130100,8365783300,20850,20850,20850,20850,73
|
|
20240219,130000,8364261250,20850,20850,20850,20850,65
|
|
20240219,125900,8362906000,20850,20850,20900,20850,91
|
|
20240219,125800,8361008600,20850,20850,20850,20850,31
|
|
20240219,125700,8360362250,20850,20850,20900,20850,49
|
|
20240219,125600,8359340500,20850,20850,20850,20800,461
|
|
20240219,125500,8349730950,20800,20800,20800,20800,490
|
|
20240219,125400,8339538950,20850,20850,20850,20800,302
|
|
20240219,125300,8333254900,20850,20850,20850,20850,565
|
|
20240219,125200,8321474650,20850,20900,20900,20850,164
|
|
20240219,125100,8318052300,20900,20850,20900,20850,412
|
|
20240219,125000,8309441600,20900,20900,20900,20900,305
|
|
20240219,124900,8303067100,20800,20900,20900,20800,144
|
|
20240219,124800,8300059900,20900,20800,20900,20800,1258
|
|
20240219,124700,8273847900,20850,20800,20850,20800,161
|
|
20240219,124600,8270496100,20850,20850,20850,20800,67
|
|
20240219,124500,8269101650,20850,20850,20900,20800,3864
|
|
20240219,124400,8188535800,20900,20900,20900,20900,205
|
|
20240219,124300,8184251300,20900,20900,20900,20900,73
|
|
20240219,124200,8182725600,20900,20900,20900,20850,119
|
|
20240219,124100,8180241900,20900,20850,20900,20850,84
|
|
20240219,124000,8178488800,20850,20850,20900,20850,286
|
|
20240219,123900,8172516950,20850,20800,20850,20800,1554
|
|
20240219,123800,8140116400,20800,20800,20850,20800,130
|
|
20240219,123700,8137412150,20800,20800,20800,20800,68
|
|
20240219,123600,8135997750,20800,20800,20800,20750,1077
|
|
20240219,123500,8113596400,20800,20800,20800,20800,824
|
|
20240219,123400,8096457200,20800,20800,20850,20750,155
|
|
20240219,123300,8093232400,20750,20750,20800,20750,282
|
|
20240219,123200,8087380150,20750,20800,20800,20750,595
|
|
20240219,123100,8075029150,20800,20800,20800,20800,351
|
|
20240219,123000,8067728350,20750,20800,20850,20750,1553
|
|
20240219,122900,8035427050,20800,20800,20800,20750,556
|
|
20240219,122800,8023862450,20800,20750,20800,20750,232
|
|
20240219,122700,8019044350,20750,20800,20800,20750,295
|
|
20240219,122600,8012917450,20800,20800,20800,20750,55
|
|
20240219,122500,8011774950,20800,20800,20800,20750,192
|
|
20240219,122400,8007781900,20800,20800,20800,20800,505
|
|
20240219,122300,7997277900,20800,20800,20850,20800,363
|
|
20240219,122200,7989727450,20800,20800,20800,20800,27
|
|
20240219,122100,7989165850,20800,20750,20800,20750,895
|
|
20240219,122000,7970552850,20800,20800,20800,20750,488
|
|
20240219,121900,7960408500,20800,20850,20850,20800,60
|
|
20240219,121800,7959160000,20850,20800,20850,20750,2137
|
|
20240219,121700,7914774950,20800,20850,20850,20800,825
|
|
20240219,121600,7897575250,20850,20850,20850,20850,144
|
|
20240219,121500,7894572850,20800,20850,20850,20800,158
|
|
20240219,121400,7891281400,20800,20800,20850,20800,158
|
|
20240219,121300,7887991800,20800,20850,20850,20800,736
|
|
20240219,121200,7872681300,20800,20800,20850,20800,125
|
|
20240219,121100,7870081000,20850,20850,20850,20850,127
|
|
20240219,121000,7867433050,20850,20800,20850,20800,96
|
|
20240219,120900,7865435700,20850,20800,20850,20800,107
|
|
20240219,120800,7863204850,20800,20800,20800,20750,25
|
|
20240219,120700,7862685350,20800,20800,20800,20800,60
|
|
20240219,120600,7861437350,20750,20800,20800,20750,233
|
|
20240219,120500,7856595800,20800,20750,20800,20750,200
|
|
20240219,120400,7852445300,20750,20750,20800,20700,3636
|
|
20240219,120300,7777109750,20750,20750,20800,20700,603
|
|
20240219,120200,7764607900,20750,20800,20800,20700,5189
|
|
20240219,120100,7656997000,20800,20800,20800,20800,191
|
|
20240219,120000,7653024200,20800,20800,20800,20800,388
|
|
20240219,115900,7644953800,20800,20850,20850,20800,128
|
|
20240219,115800,7642288550,20750,20800,20800,20750,1087
|
|
20240219,115700,7619702850,20800,20850,20850,20800,643
|
|
20240219,115600,7606327000,20850,20850,20850,20800,298
|
|
20240219,115500,7600125100,20850,20800,20850,20800,205
|
|
20240219,115400,7595852550,20900,20800,20900,20800,454
|
|
20240219,115300,7586386400,20800,20850,20900,20800,3652
|
|
20240219,115200,7510387950,20850,20900,20900,20850,2138
|
|
20240219,115100,7465805600,20900,20900,20900,20900,562
|
|
20240219,115000,7454059800,20900,20900,20900,20900,268
|
|
20240219,114900,7448458600,20900,20900,20900,20850,23
|
|
20240219,114800,7447978050,20850,20850,20850,20850,7
|
|
20240219,114700,7447832100,20900,20900,20900,20900,101
|
|
20240219,114600,7445721200,20900,20900,20900,20900,15
|
|
20240219,114500,7445407700,20900,20900,20900,20900,10
|
|
20240219,114400,7445198700,20900,20900,20900,20900,253
|
|
20240219,114300,7439911000,20900,20950,20950,20900,1336
|
|
20240219,114200,7411980850,20950,20950,20950,20950,424
|
|
20240219,114100,7403098050,20950,20950,20950,20900,927
|
|
20240219,114000,7383680150,20950,20900,20950,20900,1534
|
|
20240219,113900,7351618500,20900,20850,20900,20850,122
|
|
20240219,113800,7349074550,20850,20900,20900,20850,132
|
|
20240219,113700,7346322050,20900,20850,20900,20850,616
|
|
20240219,113600,7333475750,20850,20850,20850,20850,973
|
|
20240219,113500,7313188700,20800,20800,20850,20800,242
|
|
20240219,113400,7308145250,20850,20800,20850,20800,174
|
|
20240219,113300,7304524000,20800,20800,20800,20800,355
|
|
20240219,113200,7297140000,20800,20750,20850,20750,567
|
|
20240219,113100,7285357100,20800,20800,20800,20800,100
|
|
20240219,113000,7283277100,20800,20800,20800,20750,419
|
|
20240219,112900,7274564200,20800,20800,20800,20750,506
|
|
20240219,112800,7264056900,20800,20750,20800,20750,174
|
|
20240219,112700,7260440350,20750,20800,20800,20750,294
|
|
20240219,112600,7254337350,20750,20800,20800,20750,402
|
|
20240219,112500,7245990750,20750,20800,20800,20750,553
|
|
20240219,112400,7234512350,20800,20800,20850,20800,571
|
|
20240219,112300,7222635050,20800,20800,20800,20800,939
|
|
20240219,112200,7203103850,20800,20800,20800,20800,156
|
|
20240219,112100,7199859050,20800,20800,20800,20750,310
|
|
20240219,112000,7193415050,20800,20800,20850,20800,333
|
|
20240219,111900,7186483650,20800,20800,20850,20800,790
|
|
20240219,111800,7170051350,20850,20800,20850,20800,251
|
|
20240219,111700,7164823950,20850,20800,20850,20800,285
|
|
20240219,111600,7158893500,20800,20800,20800,20800,1053
|
|
20240219,111500,7136991100,20800,20800,20800,20750,1178
|
|
20240219,111400,7112489900,20800,20800,20800,20750,530
|
|
20240219,111300,7101487450,20800,20800,20800,20750,418
|
|
20240219,111200,7092793550,20800,20800,20800,20750,11205
|
|
20240219,111100,6859764050,20850,20850,20850,20800,1094
|
|
20240219,111000,6836998500,20800,20850,20850,20800,1029
|
|
20240219,110900,6815569550,20850,20850,20850,20800,654
|
|
20240219,110800,6801948650,20850,20850,20850,20800,686
|
|
20240219,110700,6787665650,20850,20800,20850,20800,300
|
|
20240219,110600,6781412300,20850,20850,20850,20800,456
|
|
20240219,110500,6771905200,20800,20850,20850,20800,2589
|
|
20240219,110400,6717950500,20850,20850,20900,20850,1919
|
|
20240219,110300,6677926900,20850,20850,20900,20850,125
|
|
20240219,110200,6675319200,20850,20850,20850,20850,546
|
|
20240219,110100,6663935100,20850,20900,20950,20850,1582
|
|
20240219,110000,6630932500,20900,20950,20950,20900,419
|
|
20240219,105900,6622174900,20900,20900,20950,20900,245
|
|
20240219,105800,6617054350,20950,20900,20950,20900,30
|
|
20240219,105700,6616427300,20900,20900,20900,20900,348
|
|
20240219,105600,6609154100,20900,20950,20950,20900,468
|
|
20240219,105500,6599371550,20900,20900,20900,20850,2052
|
|
20240219,105400,6556486850,20900,20900,20950,20900,296
|
|
20240219,105300,6550299950,20900,20900,20950,20900,64
|
|
20240219,105200,6548962250,20900,20950,20950,20900,153
|
|
20240219,105100,6545763900,20950,20950,20950,20950,643
|
|
20240219,105000,6532293050,20950,20950,20950,20950,442
|
|
20240219,104900,6523033150,20950,20950,20950,20950,91
|
|
20240219,104800,6521126700,20900,20950,20950,20900,814
|
|
20240219,104700,6504074150,20900,20950,20950,20900,134
|
|
20240219,104600,6501268050,20950,21000,21000,20950,1021
|
|
20240219,104500,6479874550,21000,20950,21000,20950,329
|
|
20240219,104400,6472981950,20950,20950,20950,20900,346
|
|
20240219,104300,6465740300,20950,20950,20950,20950,467
|
|
20240219,104200,6455956650,20950,20950,20950,20900,362
|
|
20240219,104100,6448377200,20950,20900,20950,20900,107
|
|
20240219,104000,6446136550,20900,20900,20900,20900,142
|
|
20240219,103900,6443168750,20900,20850,20900,20850,166
|
|
20240219,103800,6439705800,20850,20850,20850,20850,269
|
|
20240219,103700,6434097150,20850,20850,20900,20850,1716
|
|
20240219,103600,6398317550,20850,20900,20900,20850,2741
|
|
20240219,103500,6341157500,20900,20900,20900,20850,982
|
|
20240219,103400,6320681450,20900,20850,20900,20850,229
|
|
20240219,103300,6315901850,20850,20900,20900,20850,520
|
|
20240219,103200,6305055950,20900,20900,20900,20850,115
|
|
20240219,103100,6302655500,20850,20900,20900,20850,473
|
|
20240219,103000,6292787150,20900,20900,20900,20850,1279
|
|
20240219,102900,6266114000,20900,20900,20900,20850,700
|
|
20240219,102800,6251499150,20900,20850,20900,20850,257
|
|
20240219,102700,6246139950,20850,20850,20900,20850,1491
|
|
20240219,102600,6215037950,20850,20850,20900,20800,2178
|
|
20240219,102500,6169632150,20850,20850,20900,20850,2438
|
|
20240219,102400,6118794700,20850,20850,20900,20850,1192
|
|
20240219,102300,6093931300,20850,20900,20900,20850,1393
|
|
20240219,102200,6064876400,20850,20900,20900,20850,4623
|
|
20240219,102100,5968401600,20950,20950,21000,20900,1500
|
|
20240219,102000,5936960100,20950,20900,20950,20850,1531
|
|
20240219,101900,5904950300,20900,20900,20950,20850,2140
|
|
20240219,101800,5860229600,20950,20950,21000,20850,8908
|
|
20240219,101700,5674207750,20950,21000,21000,20900,2987
|
|
20240219,101600,5611636950,21000,21000,21000,20950,589
|
|
20240219,101500,5599287150,21050,20950,21050,20950,357
|
|
20240219,101400,5591796400,20950,20950,21000,20950,559
|
|
20240219,101300,5580070250,21000,20950,21000,20950,383
|
|
20240219,101200,5572031350,20950,21000,21000,20950,556
|
|
20240219,101100,5560378250,20950,21000,21000,20950,679
|
|
20240219,101000,5546119700,21000,21050,21050,21000,1336
|
|
20240219,100900,5518046850,21050,21000,21050,21000,1012
|
|
20240219,100800,5496788200,21000,21000,21050,21000,974
|
|
20240219,100700,5476290650,21000,21050,21100,21000,3736
|
|
20240219,100600,5397647250,21050,21100,21100,21050,1491
|
|
20240219,100500,5366254950,21100,21100,21100,21050,346
|
|
20240219,100400,5358956000,21100,21050,21100,21050,718
|
|
20240219,100300,5343826300,21100,21100,21100,21050,1511
|
|
20240219,100200,5311976600,21100,21100,21100,21100,881
|
|
20240219,100100,5293387500,21150,21100,21150,21050,153
|
|
20240219,100000,5290159150,21100,21050,21150,21050,2438
|
|
20240219,095900,5238751550,21050,21050,21100,21050,1530
|
|
20240219,095800,5206545000,21050,21050,21100,21000,1362
|
|
20240219,095700,5177884750,21000,21050,21050,21000,4226
|
|
20240219,095600,5089115250,21050,21050,21050,21000,176
|
|
20240219,095500,5085416700,21050,21000,21050,20950,3864
|
|
20240219,095400,5004135500,21000,21000,21050,20900,5622
|
|
20240219,095300,4886216950,21050,20950,21050,20950,693
|
|
20240219,095200,4871665600,21050,21100,21100,20850,19493
|
|
20240219,095100,4463218050,21150,21100,21150,21050,1365
|
|
20240219,095000,4434374750,21100,21050,21100,21050,425
|
|
20240219,094900,4425411800,21050,21050,21100,21050,1165
|
|
20240219,094800,4400888050,21050,21050,21050,21000,6053
|
|
20240219,094700,4273640500,21050,21050,21100,21000,2667
|
|
20240219,094600,4217505500,21100,21150,21150,21050,4004
|
|
20240219,094500,4133012800,21150,21150,21200,21150,1621
|
|
20240219,094400,4098728000,21150,21150,21200,21100,986
|
|
20240219,094300,4077879300,21150,21100,21150,21000,3493
|
|
20240219,094200,4004308200,21000,21150,21200,21000,15897
|
|
20240219,094100,3668884900,21150,21250,21250,21150,8929
|
|
20240219,094000,3479574900,21250,21200,21250,21200,1458
|
|
20240219,093900,3448643400,21200,21250,21300,21200,2998
|
|
20240219,093800,3384963150,21250,21250,21250,21250,698
|
|
20240219,093700,3370130650,21300,21300,21300,21250,189
|
|
20240219,093600,3366113150,21300,21250,21300,21250,797
|
|
20240219,093500,3349175150,21250,21300,21300,21250,1788
|
|
20240219,093400,3311179250,21250,21250,21350,21250,754
|
|
20240219,093300,3295122700,21350,21300,21350,21200,811
|
|
20240219,093200,3277889300,21250,21300,21300,21200,4155
|
|
20240219,093100,3189587750,21300,21300,21350,21250,4780
|
|
20240219,093000,3087775400,21300,21350,21350,21300,773
|
|
20240219,092900,3071297600,21350,21350,21400,21350,2464
|
|
20240219,092800,3018687400,21350,21400,21400,21350,1601
|
|
20240219,092700,2984495100,21400,21450,21450,21400,2097
|
|
20240219,092600,2939607350,21450,21450,21450,21350,3805
|
|
20240219,092500,2858239300,21450,21550,21550,21450,10398
|
|
20240219,092400,2634832050,21550,21700,21700,21550,7515
|
|
20240219,092300,2472453300,21700,21650,21700,21600,5579
|
|
20240219,092200,2351644000,21650,21600,21650,21550,4589
|
|
20240219,092100,2252508200,21650,21650,21650,21550,4978
|
|
20240219,092000,2144996700,21600,21550,21650,21550,5290
|
|
20240219,091900,2030751050,21550,21500,21600,21500,4757
|
|
20240219,091800,1928428550,21500,21500,21600,21450,10002
|
|
20240219,091700,1713295900,21500,21500,21550,21450,5715
|
|
20240219,091600,1590437000,21450,21450,21550,21450,4902
|
|
20240219,091500,1485145050,21500,21450,21500,21450,435
|
|
20240219,091400,1475813650,21500,21400,21500,21400,658
|
|
20240219,091300,1461705850,21400,21450,21500,21400,2191
|
|
20240219,091200,1414780900,21450,21350,21450,21300,1302
|
|
20240219,091100,1386913700,21350,21250,21350,21250,1856
|
|
20240219,091000,1347439550,21250,21250,21300,21200,2343
|
|
20240219,090900,1297675900,21250,21500,21500,21250,8799
|
|
20240219,090800,1110056550,21450,21500,21550,21450,4033
|
|
20240219,090700,1023379450,21550,21550,21600,21500,3494
|
|
20240219,090600,948060000,21550,21500,21550,21450,5351
|
|
20240219,090500,832857350,21450,21500,21500,21450,1442
|
|
20240219,090400,801885750,21500,21400,21500,21400,3053
|
|
20240219,090300,736324750,21400,21450,21500,21400,2726
|
|
20240219,090200,677911350,21400,21500,21550,21400,9525
|
|
20240219,090100,473082300,21500,21200,21500,21200,8172
|
|
20240219,090000,298562200,21150,21400,21400,21150,13190
|