719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,205600,8224726700,37800,37800,37800,37800,4423
|
|
20240219,205500,8224726700,37800,37800,37800,37800,0
|
|
20240219,205400,8224726700,37800,37800,37800,37800,0
|
|
20240219,205300,8224726700,37800,37800,37800,37800,0
|
|
20240219,205200,8224726700,37800,37800,37800,37800,0
|
|
20240219,205100,8224726700,37800,37800,37800,37800,0
|
|
20240219,205000,8224726700,37800,37800,37800,37800,0
|
|
20240219,204900,8224726700,37800,37800,37800,37800,0
|
|
20240219,204800,8224726700,37800,37800,37800,37800,0
|
|
20240219,204700,8224726700,37800,37800,37800,37800,0
|
|
20240219,204600,8224726700,37800,37800,37800,37800,0
|
|
20240219,204500,8224726700,37800,37800,37800,37800,0
|
|
20240219,204400,8224726700,37800,37800,37800,37800,0
|
|
20240219,204300,8224726700,37800,37800,37800,37800,0
|
|
20240219,204200,8224726700,37800,37800,37800,37800,0
|
|
20240219,204100,8224726700,37800,37800,37800,37800,0
|
|
20240219,204000,8224726700,37800,37800,37800,37800,0
|
|
20240219,203900,8224726700,37800,37800,37800,37800,0
|
|
20240219,203800,8224726700,37800,37800,37800,37800,0
|
|
20240219,203700,8224726700,37800,37800,37800,37800,0
|
|
20240219,203600,8224726700,37800,37800,37800,37800,0
|
|
20240219,203500,8224726700,37800,37800,37800,37800,0
|
|
20240219,203400,8224726700,37800,37800,37800,37800,0
|
|
20240219,203300,8224726700,37800,37800,37800,37800,0
|
|
20240219,203200,8224726700,37800,37800,37800,37800,0
|
|
20240219,203100,8224726700,37800,37800,37800,37800,0
|
|
20240219,203000,8224726700,37800,37800,37800,37800,0
|
|
20240219,202900,8224726700,37800,37800,37800,37800,0
|
|
20240219,202800,8224726700,37800,37800,37800,37800,0
|
|
20240219,202700,8224726700,37800,37800,37800,37800,0
|
|
20240219,202600,8224726700,37800,37800,37800,37800,4423
|
|
20240219,202500,8224726700,37800,37800,37800,37800,0
|
|
20240219,202400,8224726700,37800,37800,37800,37800,0
|
|
20240219,202300,8224726700,37800,37800,37800,37800,0
|
|
20240219,202200,8224726700,37800,37800,37800,37800,0
|
|
20240219,202100,8224726700,37800,37800,37800,37800,0
|
|
20240219,202000,8224726700,37800,37800,37800,37800,0
|
|
20240219,201900,8224726700,37800,37800,37800,37800,0
|
|
20240219,201800,8224726700,37800,37800,37800,37800,0
|
|
20240219,201700,8224726700,37800,37800,37800,37800,0
|
|
20240219,201600,8224726700,37800,37800,37800,37800,0
|
|
20240219,201500,8224726700,37800,37800,37800,37800,0
|
|
20240219,201400,8224726700,37800,37800,37800,37800,0
|
|
20240219,201300,8224726700,37800,37800,37800,37800,0
|
|
20240219,201200,8224726700,37800,37800,37800,37800,0
|
|
20240219,201100,8224726700,37800,37800,37800,37800,0
|
|
20240219,201000,8224726700,37800,37800,37800,37800,0
|
|
20240219,200900,8224726700,37800,37800,37800,37800,0
|
|
20240219,200800,8224726700,37800,37800,37800,37800,0
|
|
20240219,200700,8224726700,37800,37800,37800,37800,0
|
|
20240219,200600,8224726700,37800,37800,37800,37800,0
|
|
20240219,200500,8224726700,37800,37800,37800,37800,0
|
|
20240219,200400,8224726700,37800,37800,37800,37800,0
|
|
20240219,200300,8224726700,37800,37800,37800,37800,0
|
|
20240219,200200,8224726700,37800,37800,37800,37800,0
|
|
20240219,200100,8224726700,37800,37800,37800,37800,0
|
|
20240219,200000,8224726700,37800,37800,37800,37800,0
|
|
20240219,195900,8224726700,37800,37800,37800,37800,0
|
|
20240219,195800,8224726700,37800,37800,37800,37800,0
|
|
20240219,195700,8224726700,37800,37800,37800,37800,0
|
|
20240219,195600,8224726700,37800,37800,37800,37800,4423
|
|
20240219,195500,8224726700,37800,37800,37800,37800,0
|
|
20240219,195400,8224726700,37800,37800,37800,37800,0
|
|
20240219,195300,8224726700,37800,37800,37800,37800,0
|
|
20240219,195200,8224726700,37800,37800,37800,37800,0
|
|
20240219,195100,8224726700,37800,37800,37800,37800,0
|
|
20240219,195000,8224726700,37800,37800,37800,37800,0
|
|
20240219,194900,8224726700,37800,37800,37800,37800,0
|
|
20240219,194800,8224726700,37800,37800,37800,37800,0
|
|
20240219,194700,8224726700,37800,37800,37800,37800,0
|
|
20240219,194600,8224726700,37800,37800,37800,37800,0
|
|
20240219,194500,8224726700,37800,37800,37800,37800,0
|
|
20240219,194400,8224726700,37800,37800,37800,37800,0
|
|
20240219,194300,8224726700,37800,37800,37800,37800,0
|
|
20240219,194200,8224726700,37800,37800,37800,37800,0
|
|
20240219,194100,8224726700,37800,37800,37800,37800,0
|
|
20240219,194000,8224726700,37800,37800,37800,37800,0
|
|
20240219,193900,8224726700,37800,37800,37800,37800,0
|
|
20240219,193800,8224726700,37800,37800,37800,37800,0
|
|
20240219,193700,8224726700,37800,37800,37800,37800,0
|
|
20240219,193600,8224726700,37800,37800,37800,37800,0
|
|
20240219,193500,8224726700,37800,37800,37800,37800,0
|
|
20240219,193400,8224726700,37800,37800,37800,37800,0
|
|
20240219,193300,8224726700,37800,37800,37800,37800,0
|
|
20240219,193200,8224726700,37800,37800,37800,37800,0
|
|
20240219,193100,8224726700,37800,37800,37800,37800,0
|
|
20240219,193000,8224726700,37800,37800,37800,37800,0
|
|
20240219,192900,8224726700,37800,37800,37800,37800,0
|
|
20240219,192800,8224726700,37800,37800,37800,37800,0
|
|
20240219,192700,8224726700,37800,37800,37800,37800,0
|
|
20240219,192600,8224726700,37800,37800,37800,37800,4423
|
|
20240219,192500,8224726700,37800,37800,37800,37800,0
|
|
20240219,192400,8224726700,37800,37800,37800,37800,0
|
|
20240219,192300,8224726700,37800,37800,37800,37800,0
|
|
20240219,192200,8224726700,37800,37800,37800,37800,0
|
|
20240219,192100,8224726700,37800,37800,37800,37800,0
|
|
20240219,192000,8224726700,37800,37800,37800,37800,0
|
|
20240219,191900,8224726700,37800,37800,37800,37800,0
|
|
20240219,191800,8224726700,37800,37800,37800,37800,0
|
|
20240219,191700,8224726700,37800,37800,37800,37800,0
|
|
20240219,191600,8224726700,37800,37800,37800,37800,0
|
|
20240219,191500,8224726700,37800,37800,37800,37800,0
|
|
20240219,191400,8224726700,37800,37800,37800,37800,0
|
|
20240219,191300,8224726700,37800,37800,37800,37800,0
|
|
20240219,191200,8224726700,37800,37800,37800,37800,0
|
|
20240219,191100,8224726700,37800,37800,37800,37800,0
|
|
20240219,191000,8224726700,37800,37800,37800,37800,0
|
|
20240219,190900,8224726700,37800,37800,37800,37800,0
|
|
20240219,190800,8224726700,37800,37800,37800,37800,0
|
|
20240219,190700,8224726700,37800,37800,37800,37800,0
|
|
20240219,190600,8224726700,37800,37800,37800,37800,0
|
|
20240219,190500,8224726700,37800,37800,37800,37800,0
|
|
20240219,190400,8224726700,37800,37800,37800,37800,0
|
|
20240219,190300,8224726700,37800,37800,37800,37800,0
|
|
20240219,190200,8224726700,37800,37800,37800,37800,0
|
|
20240219,190100,8224726700,37800,37800,37800,37800,0
|
|
20240219,190000,8224726700,37800,37800,37800,37800,0
|
|
20240219,185900,8224726700,37800,37800,37800,37800,0
|
|
20240219,185800,8224726700,37800,37800,37800,37800,0
|
|
20240219,185700,8224726700,37800,37800,37800,37800,0
|
|
20240219,185600,8224726700,37800,37800,37800,37800,4423
|
|
20240219,185500,8224726700,37800,37800,37800,37800,0
|
|
20240219,185400,8224726700,37800,37800,37800,37800,0
|
|
20240219,185300,8224726700,37800,37800,37800,37800,0
|
|
20240219,185200,8224726700,37800,37800,37800,37800,0
|
|
20240219,185100,8224726700,37800,37800,37800,37800,0
|
|
20240219,185000,8224726700,37800,37800,37800,37800,0
|
|
20240219,184900,8224726700,37800,37800,37800,37800,0
|
|
20240219,184800,8224726700,37800,37800,37800,37800,0
|
|
20240219,184700,8224726700,37800,37800,37800,37800,0
|
|
20240219,184600,8224726700,37800,37800,37800,37800,0
|
|
20240219,184500,8224726700,37800,37800,37800,37800,0
|
|
20240219,184400,8224726700,37800,37800,37800,37800,0
|
|
20240219,184300,8224726700,37800,37800,37800,37800,0
|
|
20240219,184200,8224726700,37800,37800,37800,37800,0
|
|
20240219,184100,8224726700,37800,37800,37800,37800,0
|
|
20240219,184000,8224726700,37800,37800,37800,37800,0
|
|
20240219,183900,8224726700,37800,37800,37800,37800,0
|
|
20240219,183800,8224726700,37800,37800,37800,37800,0
|
|
20240219,183700,8224726700,37800,37800,37800,37800,0
|
|
20240219,183600,8224726700,37800,37800,37800,37800,0
|
|
20240219,183500,8224726700,37800,37800,37800,37800,0
|
|
20240219,183400,8224726700,37800,37800,37800,37800,0
|
|
20240219,183300,8224726700,37800,37800,37800,37800,0
|
|
20240219,183200,8224726700,37800,37800,37800,37800,0
|
|
20240219,183100,8224726700,37800,37800,37800,37800,0
|
|
20240219,183000,8224726700,37800,37800,37800,37800,0
|
|
20240219,182900,8224726700,37800,37800,37800,37800,0
|
|
20240219,182800,8224726700,37800,37800,37800,37800,0
|
|
20240219,182700,8224726700,37800,37800,37800,37800,0
|
|
20240219,182600,8224726700,37800,37800,37800,37800,4423
|
|
20240219,182500,8224726700,37800,37800,37800,37800,0
|
|
20240219,182400,8224726700,37800,37800,37800,37800,0
|
|
20240219,182300,8224726700,37800,37800,37800,37800,0
|
|
20240219,182200,8224726700,37800,37800,37800,37800,0
|
|
20240219,182100,8224726700,37800,37800,37800,37800,0
|
|
20240219,182000,8224726700,37800,37800,37800,37800,0
|
|
20240219,181900,8224726700,37800,37800,37800,37800,0
|
|
20240219,181800,8224726700,37800,37800,37800,37800,0
|
|
20240219,181700,8224726700,37800,37800,37800,37800,0
|
|
20240219,181600,8224726700,37800,37800,37800,37800,0
|
|
20240219,181500,8224726700,37800,37800,37800,37800,0
|
|
20240219,181400,8224726700,37800,37800,37800,37800,0
|
|
20240219,181300,8224726700,37800,37800,37800,37800,0
|
|
20240219,181200,8224726700,37800,37800,37800,37800,0
|
|
20240219,181100,8224726700,37800,37800,37800,37800,0
|
|
20240219,181000,8224726700,37800,37800,37800,37800,0
|
|
20240219,180900,8224726700,37800,37800,37800,37800,0
|
|
20240219,180800,8224726700,37800,37800,37800,37800,0
|
|
20240219,180700,8224726700,37800,37800,37800,37800,0
|
|
20240219,180600,8224726700,37800,37800,37800,37800,0
|
|
20240219,180500,8224726700,37800,37800,37800,37800,0
|
|
20240219,180400,8224726700,37800,37800,37800,37800,0
|
|
20240219,180300,8224726700,37800,37800,37800,37800,0
|
|
20240219,180200,8224726700,37800,37800,37800,37800,0
|
|
20240219,180100,8224726700,37800,37800,37800,37800,0
|
|
20240219,180000,8224726700,37800,37800,37800,37800,0
|
|
20240219,175900,8224726700,37800,37800,37800,37800,0
|
|
20240219,175800,8224726700,37800,37800,37800,37800,0
|
|
20240219,175700,8224726700,37800,37800,37800,37800,0
|
|
20240219,175600,8224726700,37800,37800,37800,37800,4423
|
|
20240219,175500,8224726700,37800,37800,37800,37800,0
|
|
20240219,175400,8224726700,37800,37800,37800,37800,0
|
|
20240219,175300,8224726700,37800,37800,37800,37800,0
|
|
20240219,175200,8224726700,37800,37800,37800,37800,0
|
|
20240219,175100,8224726700,37800,37800,37800,37800,0
|
|
20240219,175000,8224726700,37800,37800,37800,37800,0
|
|
20240219,174900,8224726700,37800,37800,37800,37800,0
|
|
20240219,174800,8224726700,37800,37800,37800,37800,0
|
|
20240219,174700,8224726700,37800,37800,37800,37800,0
|
|
20240219,174600,8224726700,37800,37800,37800,37800,0
|
|
20240219,174500,8224726700,37800,37800,37800,37800,0
|
|
20240219,174400,8224726700,37800,37800,37800,37800,0
|
|
20240219,174300,8224726700,37800,37800,37800,37800,0
|
|
20240219,174200,8224726700,37800,37800,37800,37800,0
|
|
20240219,174100,8224726700,37800,37800,37800,37800,0
|
|
20240219,174000,8224726700,37800,37800,37800,37800,0
|
|
20240219,173900,8224726700,37800,37800,37800,37800,0
|
|
20240219,173800,8224726700,37800,37800,37800,37800,0
|
|
20240219,173700,8224726700,37800,37800,37800,37800,0
|
|
20240219,173600,8224726700,37800,37800,37800,37800,0
|
|
20240219,173500,8224726700,37800,37800,37800,37800,0
|
|
20240219,173400,8224726700,37800,37800,37800,37800,0
|
|
20240219,173300,8224726700,37800,37800,37800,37800,0
|
|
20240219,173200,8224726700,37800,37800,37800,37800,0
|
|
20240219,173100,8224726700,37800,37800,37800,37800,0
|
|
20240219,173000,8224726700,37800,37800,37800,37800,0
|
|
20240219,172900,8224726700,37800,37800,37800,37800,0
|
|
20240219,172800,8224726700,37800,37800,37800,37800,0
|
|
20240219,172700,8224726700,37800,37800,37800,37800,0
|
|
20240219,172600,8224726700,37800,37800,37800,37800,4423
|
|
20240219,172500,8224726700,37800,37800,37800,37800,0
|
|
20240219,172400,8224726700,37800,37800,37800,37800,0
|
|
20240219,172300,8224726700,37800,37800,37800,37800,0
|
|
20240219,172200,8224726700,37800,37800,37800,37800,0
|
|
20240219,172100,8224726700,37800,37800,37800,37800,0
|
|
20240219,172000,8224726700,37800,37800,37800,37800,0
|
|
20240219,171900,8224726700,37800,37800,37800,37800,0
|
|
20240219,171800,8224726700,37800,37800,37800,37800,0
|
|
20240219,171700,8224726700,37800,37800,37800,37800,0
|
|
20240219,171600,8224726700,37800,37800,37800,37800,0
|
|
20240219,171500,8224726700,37800,37800,37800,37800,0
|
|
20240219,171400,8224726700,37800,37800,37800,37800,0
|
|
20240219,171300,8224726700,37800,37800,37800,37800,0
|
|
20240219,171200,8224726700,37800,37800,37800,37800,0
|
|
20240219,171100,8224726700,37800,37800,37800,37800,0
|
|
20240219,171000,8224726700,37800,37800,37800,37800,0
|
|
20240219,170900,8224726700,37800,37800,37800,37800,0
|
|
20240219,170800,8224726700,37800,37800,37800,37800,0
|
|
20240219,170700,8224726700,37800,37800,37800,37800,0
|
|
20240219,170600,8224726700,37800,37800,37800,37800,0
|
|
20240219,170500,8224726700,37800,37800,37800,37800,0
|
|
20240219,170400,8224726700,37800,37800,37800,37800,0
|
|
20240219,170300,8224726700,37800,37800,37800,37800,0
|
|
20240219,170200,8224726700,37800,37800,37800,37800,0
|
|
20240219,170100,8224726700,37800,37800,37800,37800,0
|
|
20240219,170000,8224726700,37800,37800,37800,37800,0
|
|
20240219,165900,8224726700,37800,37800,37800,37800,0
|
|
20240219,165800,8224726700,37800,37800,37800,37800,0
|
|
20240219,165700,8224726700,37800,37800,37800,37800,0
|
|
20240219,165600,8224726700,37800,37800,37800,37800,4423
|
|
20240219,165500,8224726700,37800,37800,37800,37800,0
|
|
20240219,165400,8224726700,37800,37800,37800,37800,0
|
|
20240219,165300,8224726700,37800,37800,37800,37800,0
|
|
20240219,165200,8224726700,37800,37800,37800,37800,0
|
|
20240219,165100,8224726700,37800,37800,37800,37800,0
|
|
20240219,165000,8224726700,37800,37800,37800,37800,0
|
|
20240219,164900,8224726700,37800,37800,37800,37800,0
|
|
20240219,164800,8224726700,37800,37800,37800,37800,0
|
|
20240219,164700,8224726700,37800,37800,37800,37800,0
|
|
20240219,164600,8224726700,37800,37800,37800,37800,0
|
|
20240219,164500,8224726700,37800,37800,37800,37800,0
|
|
20240219,164400,8224726700,37800,37800,37800,37800,0
|
|
20240219,164300,8224726700,37800,37800,37800,37800,0
|
|
20240219,164200,8224726700,37800,37800,37800,37800,0
|
|
20240219,164100,8224726700,37800,37800,37800,37800,0
|
|
20240219,164000,8224726700,37800,37800,37800,37800,0
|
|
20240219,163900,8224726700,37800,37800,37800,37800,0
|
|
20240219,163800,8224726700,37800,37800,37800,37800,0
|
|
20240219,163700,8224726700,37800,37800,37800,37800,0
|
|
20240219,163600,8224726700,37800,37800,37800,37800,0
|
|
20240219,163500,8224726700,37800,37800,37800,37800,0
|
|
20240219,163400,8224726700,37800,37800,37800,37800,0
|
|
20240219,163300,8224726700,37800,37800,37800,37800,0
|
|
20240219,163200,8224726700,37800,37800,37800,37800,0
|
|
20240219,163100,8224726700,37800,37800,37800,37800,0
|
|
20240219,163000,8224726700,37800,37800,37800,37800,0
|
|
20240219,162900,8224726700,37800,37800,37800,37800,0
|
|
20240219,162800,8224726700,37800,37800,37800,37800,0
|
|
20240219,162700,8224726700,37800,37800,37800,37800,0
|
|
20240219,162600,8224726700,37800,37800,37800,37800,4423
|
|
20240219,162500,8224726700,37800,37800,37800,37800,0
|
|
20240219,162400,8224726700,37800,37800,37800,37800,0
|
|
20240219,162300,8224726700,37800,37800,37800,37800,0
|
|
20240219,162200,8224726700,37800,37800,37800,37800,0
|
|
20240219,162100,8224726700,37800,37800,37800,37800,0
|
|
20240219,162000,8224726700,37800,37800,37800,37800,0
|
|
20240219,161900,8224726700,37800,37800,37800,37800,0
|
|
20240219,161800,8224726700,37800,37800,37800,37800,0
|
|
20240219,161700,8224726700,37800,37800,37800,37800,0
|
|
20240219,161600,8224726700,37800,37800,37800,37800,0
|
|
20240219,161500,8224726700,37800,37800,37800,37800,0
|
|
20240219,161400,8224726700,37800,37800,37800,37800,0
|
|
20240219,161300,8224726700,37800,37800,37800,37800,0
|
|
20240219,161200,8224726700,37800,37800,37800,37800,0
|
|
20240219,161100,8224726700,37800,37800,37800,37800,0
|
|
20240219,161000,8224726700,37800,37800,37800,37800,0
|
|
20240219,160900,8224726700,37800,37800,37800,37800,0
|
|
20240219,160800,8224726700,37800,37800,37800,37800,0
|
|
20240219,160700,8224726700,37800,37800,37800,37800,0
|
|
20240219,160600,8224726700,37800,37800,37800,37800,0
|
|
20240219,160500,8224726700,37800,37800,37800,37800,0
|
|
20240219,160400,8224726700,37800,37800,37800,37800,0
|
|
20240219,160300,8224726700,37800,37800,37800,37800,0
|
|
20240219,160200,8224726700,37800,37800,37800,37800,0
|
|
20240219,160100,8224726700,37800,37800,37800,37800,0
|
|
20240219,160000,8224726700,37800,37800,37800,37800,0
|
|
20240219,155900,8224726700,37800,37800,37800,37800,0
|
|
20240219,155800,8224726700,37800,37800,37800,37800,0
|
|
20240219,155700,8224726700,37800,37800,37800,37800,0
|
|
20240219,155600,8224726700,37800,37800,37800,37800,4423
|
|
20240219,155500,8224726700,37800,37800,37800,37800,0
|
|
20240219,155400,8224726700,37800,37800,37800,37800,0
|
|
20240219,155300,8224726700,37800,37800,37800,37800,0
|
|
20240219,155200,8224726700,37800,37800,37800,37800,0
|
|
20240219,155100,8224726700,37800,37800,37800,37800,0
|
|
20240219,155000,8224726700,37800,37800,37800,37800,0
|
|
20240219,154900,8224726700,37800,37800,37800,37800,0
|
|
20240219,154800,8224726700,37800,37800,37800,37800,0
|
|
20240219,154700,8224726700,37800,37800,37800,37800,0
|
|
20240219,154600,8224726700,37800,37800,37800,37800,0
|
|
20240219,154500,8224726700,37800,37800,37800,37800,0
|
|
20240219,154400,8224726700,37800,37800,37800,37800,0
|
|
20240219,154300,8224726700,37800,37800,37800,37800,0
|
|
20240219,154200,8224726700,37800,37800,37800,37800,0
|
|
20240219,154100,8224726700,37800,37800,37800,37800,0
|
|
20240219,154000,8224726700,37800,37800,37800,37800,0
|
|
20240219,153900,8224726700,37800,37800,37800,37800,0
|
|
20240219,153800,8224726700,37800,37800,37800,37800,0
|
|
20240219,153700,8224726700,37800,37800,37800,37800,0
|
|
20240219,153600,8224726700,37800,37800,37800,37800,0
|
|
20240219,153500,8224726700,37800,37800,37800,37800,0
|
|
20240219,153400,8224726700,37800,37800,37800,37800,0
|
|
20240219,153300,8224726700,37800,37800,37800,37800,0
|
|
20240219,153200,8224726700,37800,37800,37800,37800,0
|
|
20240219,153100,8224726700,37800,37800,37800,37800,0
|
|
20240219,153000,8224726700,37800,37800,37800,37800,4423
|
|
20240219,152900,8057537300,37850,37850,37850,37850,0
|
|
20240219,152800,8057537300,37850,37850,37850,37850,0
|
|
20240219,152700,8057537300,37850,37850,37850,37850,0
|
|
20240219,152600,8057537300,37850,37850,37850,37850,0
|
|
20240219,152500,8057537300,37850,37850,37850,37850,0
|
|
20240219,152400,8057537300,37850,37850,37850,37850,0
|
|
20240219,152300,8057537300,37850,37850,37850,37850,0
|
|
20240219,152200,8057537300,37850,37850,37850,37850,0
|
|
20240219,152100,8057537300,37850,37850,37850,37850,0
|
|
20240219,152000,8057537300,37850,37850,37850,37850,0
|
|
20240219,151900,8057537300,37850,37700,37850,37650,1198
|
|
20240219,151800,8012333500,37750,37700,37800,37650,1656
|
|
20240219,151700,7949873250,37750,37700,37750,37700,268
|
|
20240219,151600,7939757100,37800,37700,37800,37650,115
|
|
20240219,151500,7935414950,37700,37700,37700,37700,145
|
|
20240219,151400,7929948450,37650,37650,37700,37600,3080
|
|
20240219,151300,7813973850,37650,37700,37700,37650,448
|
|
20240219,151200,7797106400,37700,37700,37700,37650,760
|
|
20240219,151100,7768490200,37700,37700,37700,37650,491
|
|
20240219,151000,7749979550,37700,37800,37800,37700,558
|
|
20240219,150900,7728920550,37800,37800,37800,37800,52
|
|
20240219,150800,7726954950,37700,37750,37750,37700,125
|
|
20240219,150700,7722236800,37750,37800,37800,37750,1012
|
|
20240219,150600,7684032300,37800,37800,37850,37800,1194
|
|
20240219,150500,7638898700,37800,37900,37900,37800,531
|
|
20240219,150400,7618802850,37850,37850,37900,37800,989
|
|
20240219,150300,7581368750,37850,37850,37850,37800,79
|
|
20240219,150200,7578380850,37850,37950,37950,37850,2181
|
|
20240219,150100,7495774450,37950,37900,37950,37900,1528
|
|
20240219,150000,7437829200,37900,37800,37900,37800,329
|
|
20240219,145900,7425372100,37800,37850,37900,37800,897
|
|
20240219,145800,7391439100,37850,37850,37900,37850,499
|
|
20240219,145700,7372539550,37850,37850,37900,37850,309
|
|
20240219,145600,7360843750,37850,37800,37850,37800,792
|
|
20240219,145500,7330876600,37800,37800,37850,37800,245
|
|
20240219,145400,7321615550,37800,37900,37900,37800,492
|
|
20240219,145300,7302992350,37900,37800,37900,37800,508
|
|
20240219,145200,7283752350,37800,37850,37900,37800,1726
|
|
20240219,145100,7218422800,37850,37850,37850,37800,766
|
|
20240219,145000,7189437050,37800,37800,37800,37800,322
|
|
20240219,144900,7177265450,37800,37800,37850,37800,420
|
|
20240219,144800,7161374100,37850,37800,37850,37750,389
|
|
20240219,144700,7146674400,37750,37850,37900,37750,687
|
|
20240219,144600,7120668200,37700,37750,37900,37700,1313
|
|
20240219,144500,7071036100,37750,37700,37750,37650,710
|
|
20240219,144400,7044245600,37700,37600,37700,37600,109
|
|
20240219,144300,7040143800,37700,37700,37700,37600,1087
|
|
20240219,144200,6999204050,37700,37650,37700,37650,353
|
|
20240219,144100,6985896400,37650,37650,37700,37650,157
|
|
20240219,144000,6979984500,37650,37650,37750,37650,492
|
|
20240219,143900,6961439000,37700,37650,37700,37500,637
|
|
20240219,143800,6937448900,37500,37500,37650,37500,541
|
|
20240219,143700,6917150500,37500,37550,37550,37500,276
|
|
20240219,143600,6906787250,37550,37600,37600,37500,405
|
|
20240219,143500,6891573150,37600,37450,37600,37450,234
|
|
20240219,143400,6882791000,37450,37450,37500,37450,135
|
|
20240219,143300,6877732050,37450,37550,37550,37450,263
|
|
20240219,143200,6867878400,37450,37500,37500,37450,168
|
|
20240219,143100,6861583550,37450,37550,37550,37450,198
|
|
20240219,143000,6854157450,37500,37500,37550,37500,144
|
|
20240219,142900,6848757050,37500,37550,37650,37450,1336
|
|
20240219,142800,6798588800,37450,37450,37450,37450,197
|
|
20240219,142700,6791211150,37400,37500,37550,37400,266
|
|
20240219,142600,6781255850,37400,37450,37450,37400,286
|
|
20240219,142500,6770552050,37450,37450,37550,37400,206
|
|
20240219,142400,6762837150,37450,37550,37550,37450,380
|
|
20240219,142300,6748591650,37500,37500,37500,37500,262
|
|
20240219,142200,6738766650,37500,37500,37550,37500,192
|
|
20240219,142100,6731566600,37500,37500,37550,37500,233
|
|
20240219,142000,6722829050,37500,37450,37550,37450,339
|
|
20240219,141900,6710129800,37450,37550,37550,37400,320
|
|
20240219,141800,6698149650,37400,37400,37400,37400,177
|
|
20240219,141700,6691529850,37400,37400,37400,37400,226
|
|
20240219,141600,6683077450,37400,37500,37500,37400,201
|
|
20240219,141500,6675557950,37400,37400,37400,37400,244
|
|
20240219,141400,6666432350,37400,37400,37450,37400,198
|
|
20240219,141300,6659027100,37400,37400,37400,37400,274
|
|
20240219,141200,6648779500,37400,37400,37400,37400,207
|
|
20240219,141100,6641037700,37400,37450,37450,37400,298
|
|
20240219,141000,6629887750,37450,37450,37450,37450,625
|
|
20240219,140900,6606481500,37450,37450,37450,37450,137
|
|
20240219,140800,6601350850,37450,37500,37500,37450,141
|
|
20240219,140700,6596069950,37500,37500,37500,37500,165
|
|
20240219,140600,6589882450,37500,37500,37500,37500,203
|
|
20240219,140500,6582269950,37500,37500,37500,37500,190
|
|
20240219,140400,6575144950,37500,37500,37500,37500,167
|
|
20240219,140300,6568882450,37500,37500,37500,37500,194
|
|
20240219,140200,6561607450,37500,37500,37500,37500,143
|
|
20240219,140100,6556244950,37500,37550,37550,37500,244
|
|
20240219,140000,6547091800,37550,37550,37550,37500,356
|
|
20240219,135900,6533729100,37550,37550,37600,37550,148
|
|
20240219,135800,6528171200,37550,37550,37550,37550,133
|
|
20240219,135700,6523177050,37500,37500,37550,37500,171
|
|
20240219,135600,6516760100,37500,37500,37550,37500,93
|
|
20240219,135500,6513271800,37500,37500,37550,37500,155
|
|
20240219,135400,6507457850,37500,37550,37550,37500,145
|
|
20240219,135300,6502020300,37500,37550,37600,37500,223
|
|
20240219,135200,6493645950,37550,37600,37600,37550,173
|
|
20240219,135100,6487145600,37650,37600,37650,37600,230
|
|
20240219,135000,6478496000,37600,37600,37600,37600,205
|
|
20240219,134900,6470788000,37600,37600,37650,37600,100
|
|
20240219,134800,6467027950,37650,37600,37650,37600,353
|
|
20240219,134700,6453743950,37600,37450,37600,37450,951
|
|
20240219,134600,6418041700,37500,37500,37500,37400,703
|
|
20240219,134500,6391719550,37500,37500,37550,37450,200
|
|
20240219,134400,6384222600,37450,37450,37550,37450,149
|
|
20240219,134300,6378638950,37500,37450,37550,37450,497
|
|
20240219,134200,6360002750,37450,37400,37450,37400,157
|
|
20240219,134100,6354125400,37400,37450,37450,37400,199
|
|
20240219,134000,6346676400,37400,37450,37500,37400,655
|
|
20240219,133900,6322125950,37400,37400,37450,37400,322
|
|
20240219,133800,6310077650,37400,37400,37450,37400,460
|
|
20240219,133700,6292857600,37500,37250,37500,37250,503
|
|
20240219,133600,6274113750,37300,37300,37300,37200,616
|
|
20240219,133500,6251144950,37300,37250,37300,37200,417
|
|
20240219,133400,6235613550,37200,37200,37250,37200,628
|
|
20240219,133300,6212251750,37200,37200,37200,37200,1351
|
|
20240219,133200,6161994550,37250,37200,37250,37200,348
|
|
20240219,133100,6149048900,37200,37200,37250,37200,245
|
|
20240219,133000,6139934800,37200,37250,37250,37200,431
|
|
20240219,132900,6123886250,37250,37300,37300,37250,780
|
|
20240219,132800,6094831200,37300,37250,37300,37250,331
|
|
20240219,132700,6082500750,37250,37250,37300,37250,394
|
|
20240219,132600,6067823800,37250,37250,37300,37200,519
|
|
20240219,132500,6048495300,37250,37250,37300,37250,362
|
|
20240219,132400,6035009400,37250,37200,37250,37200,422
|
|
20240219,132300,6019307500,37250,37200,37250,37200,344
|
|
20240219,132200,6006509400,37250,37250,37300,37200,181
|
|
20240219,132100,5999768300,37200,37250,37300,37200,1547
|
|
20240219,132000,5942149250,37250,37300,37300,37250,1435
|
|
20240219,131900,5888650400,37300,37300,37350,37300,335
|
|
20240219,131800,5876154050,37300,37300,37300,37300,422
|
|
20240219,131700,5860413450,37350,37300,37350,37300,382
|
|
20240219,131600,5846162800,37300,37300,37300,37300,353
|
|
20240219,131500,5832995900,37300,37300,37300,37300,235
|
|
20240219,131400,5824230400,37300,37350,37350,37300,365
|
|
20240219,131300,5810613550,37350,37300,37350,37300,341
|
|
20240219,131200,5797884750,37350,37350,37550,37300,526
|
|
20240219,131100,5778239000,37300,37350,37350,37300,509
|
|
20240219,131000,5759250000,37300,37350,37350,37300,397
|
|
20240219,130900,5744435750,37300,37300,37350,37300,424
|
|
20240219,130800,5728616050,37350,37300,37400,37300,242
|
|
20240219,130700,5719586800,37300,37350,37400,37300,1601
|
|
20240219,130600,5659784450,37400,37400,37400,37350,362
|
|
20240219,130500,5646258350,37350,37450,37450,37350,302
|
|
20240219,130400,5634973800,37400,37400,37400,37400,388
|
|
20240219,130300,5620462600,37400,37400,37450,37400,652
|
|
20240219,130200,5596077750,37400,37450,37450,37400,284
|
|
20240219,130100,5585448800,37400,37450,37450,37400,112
|
|
20240219,130000,5581255100,37400,37450,37450,37400,234
|
|
20240219,125900,5572498250,37400,37450,37500,37400,448
|
|
20240219,125800,5555714300,37400,37450,37500,37400,1756
|
|
20240219,125700,5489953550,37450,37500,37500,37450,161
|
|
20240219,125600,5483922250,37500,37450,37500,37400,511
|
|
20240219,125500,5464801450,37400,37500,37550,37400,3352
|
|
20240219,125400,5339190050,37500,37500,37550,37500,153
|
|
20240219,125300,5333452150,37500,37500,37550,37500,219
|
|
20240219,125200,5325238550,37500,37550,37550,37500,781
|
|
20240219,125100,5295922550,37550,37550,37600,37550,1069
|
|
20240219,125000,5255781550,37550,37650,37650,37550,205
|
|
20240219,124900,5248081700,37650,37600,37650,37600,356
|
|
20240219,124800,5234690050,37600,37700,37700,37600,175
|
|
20240219,124700,5228095650,37600,37650,37650,37600,174
|
|
20240219,124600,5221545700,37600,37650,37650,37600,764
|
|
20240219,124500,5192794800,37700,37600,37750,37600,131
|
|
20240219,124400,5187865500,37600,37650,37650,37600,795
|
|
20240219,124300,5157954200,37700,37650,37700,37650,167
|
|
20240219,124200,5151666600,37600,37750,37750,37600,226
|
|
20240219,124100,5143162650,37750,37600,37750,37600,91
|
|
20240219,124000,5139740300,37600,37600,37600,37600,181
|
|
20240219,123900,5132934700,37600,37650,37750,37600,131
|
|
20240219,123800,5128004250,37650,37600,37650,37600,143
|
|
20240219,123700,5122627250,37600,37600,37600,37600,607
|
|
20240219,123600,5099804050,37600,37600,37650,37600,72
|
|
20240219,123500,5097095850,37650,37700,37700,37650,1363
|
|
20240219,123400,5045756800,37700,37700,37700,37700,323
|
|
20240219,123300,5033579700,37700,37700,37750,37700,100
|
|
20240219,123200,5029809550,37700,37750,37750,37700,457
|
|
20240219,123100,5012576450,37700,37700,37700,37700,469
|
|
20240219,123000,4994895150,37750,37750,37750,37700,87
|
|
20240219,122900,4991614300,37750,37750,37750,37700,70
|
|
20240219,122800,4988974150,37750,37750,37750,37700,69
|
|
20240219,122700,4986372450,37750,37700,37750,37700,343
|
|
20240219,122600,4973428650,37750,37700,37750,37700,38
|
|
20240219,122500,4971995350,37750,37750,37750,37700,129
|
|
20240219,122400,4967129050,37750,37750,37750,37750,427
|
|
20240219,122300,4951009800,37750,37750,37750,37750,137
|
|
20240219,122200,4945838050,37800,37800,37800,37800,70
|
|
20240219,122100,4943192050,37800,37800,37800,37800,86
|
|
20240219,122000,4939941250,37800,37800,37800,37800,1
|
|
20240219,121900,4939903450,37800,37750,37800,37750,70
|
|
20240219,121800,4937260900,37700,37750,37750,37700,83
|
|
20240219,121700,4934128250,37700,37800,37800,37700,70
|
|
20240219,121600,4931486400,37700,37800,37800,37700,83
|
|
20240219,121500,4928354750,37800,37750,37800,37700,158
|
|
20240219,121400,4922386950,37700,37700,37750,37700,109
|
|
20240219,121300,4918275150,37700,37700,37750,37700,90
|
|
20240219,121200,4914882100,37700,37700,37700,37700,106
|
|
20240219,121100,4910885900,37650,37650,37650,37650,68
|
|
20240219,121000,4908325700,37700,37750,37750,37650,80
|
|
20240219,120900,4905312300,37650,37750,37750,37650,76
|
|
20240219,120800,4902450350,37650,37750,37750,37650,223
|
|
20240219,120700,4894044100,37650,37650,37650,37650,68
|
|
20240219,120600,4891483900,37700,37600,37700,37600,123
|
|
20240219,120500,4886853800,37600,37600,37650,37600,404
|
|
20240219,120400,4871661000,37600,37700,37700,37600,2364
|
|
20240219,120300,4782696300,37700,37700,37700,37700,69
|
|
20240219,120200,4780095000,37700,37700,37750,37700,179
|
|
20240219,120100,4773344200,37700,37750,37750,37700,404
|
|
20240219,120000,4758112900,37700,37750,37800,37700,605
|
|
20240219,115900,4735304150,37800,37750,37800,37700,81
|
|
20240219,115800,4732248400,37750,37750,37750,37700,74
|
|
20240219,115700,4729458300,37700,37700,37750,37700,594
|
|
20240219,115600,4707064450,37750,37750,37800,37700,118
|
|
20240219,115500,4702612850,37750,37750,37800,37750,119
|
|
20240219,115400,4698119250,37750,37750,37750,37750,78
|
|
20240219,115300,4695174750,37750,37750,37750,37750,162
|
|
20240219,115200,4689059250,37750,37750,37750,37750,538
|
|
20240219,115100,4668749750,37750,37750,37750,37750,150
|
|
20240219,115000,4663087250,37750,37800,37800,37750,636
|
|
20240219,114900,4639072700,37800,37850,37850,37800,92
|
|
20240219,114800,4635594950,37750,37750,37750,37750,97
|
|
20240219,114700,4631933200,37750,37750,37750,37750,70
|
|
20240219,114600,4629290700,37750,37850,37850,37750,79
|
|
20240219,114500,4626307350,37750,37850,37850,37700,592
|
|
20240219,114400,4603947950,37850,37850,37900,37850,185
|
|
20240219,114300,4596945650,37900,37900,37900,37850,77
|
|
20240219,114200,4594030800,37800,37900,37900,37800,92
|
|
20240219,114100,4590550800,37800,37800,37800,37750,285
|
|
20240219,114000,4579778950,37750,37800,37800,37750,70
|
|
20240219,113900,4577135050,37900,37800,37900,37750,127
|
|
20240219,113800,4572338800,37800,37800,37850,37800,114
|
|
20240219,113700,4568029550,37750,37800,37800,37750,70
|
|
20240219,113600,4565387000,37800,37750,37800,37750,70
|
|
20240219,113500,4562744400,37750,37800,37800,37750,70
|
|
20240219,113400,4560101850,37900,37800,37900,37750,103
|
|
20240219,113300,4556210050,37800,37900,37950,37750,166
|
|
20240219,113200,4549929150,37850,37800,38050,37750,362
|
|
20240219,113100,4536229150,37800,37900,38000,37800,89
|
|
20240219,113000,4532861150,37850,37750,37850,37750,80
|
|
20240219,112900,4529840050,37750,37750,37750,37750,153
|
|
20240219,112800,4524064300,37750,37750,37750,37700,178
|
|
20240219,112700,4517348250,37700,37750,37750,37700,657
|
|
20240219,112600,4492549900,37750,37800,38000,37750,374
|
|
20240219,112500,4478389350,37800,37750,37800,37750,70
|
|
20240219,112400,4475746800,37750,37850,37850,37750,75
|
|
20240219,112300,4472914950,37800,37800,37800,37800,811
|
|
20240219,112200,4442259150,37750,37750,37750,37700,74
|
|
20240219,112100,4439468850,37700,37750,37800,37700,120
|
|
20240219,112000,4434942850,37800,37800,37800,37700,152
|
|
20240219,111900,4429206550,37800,37800,37800,37750,82
|
|
20240219,111800,4426110400,37800,37800,37800,37750,133
|
|
20240219,111700,4421086450,37800,37750,37850,37700,553
|
|
20240219,111600,4400219000,37850,37800,37850,37750,97
|
|
20240219,111500,4396554750,37800,37750,37800,37700,134
|
|
20240219,111400,4391499500,37750,37700,37800,37700,201
|
|
20240219,111300,4383913150,37700,37750,37750,37700,1238
|
|
20240219,111200,4337178700,37750,37800,37800,37750,173
|
|
20240219,111100,4330639350,37800,37800,37800,37750,929
|
|
20240219,111000,4295529050,37850,37800,37850,37800,71
|
|
20240219,110900,4292845150,37850,37800,37850,37800,142
|
|
20240219,110800,4287476250,37800,37800,37800,37800,315
|
|
20240219,110700,4275569250,37800,37800,37850,37800,74
|
|
20240219,110600,4272772000,37800,37800,37800,37800,300
|
|
20240219,110500,4261432000,37800,37800,37800,37800,106
|
|
20240219,110400,4257425200,37850,37800,37850,37800,1172
|
|
20240219,110300,4213120100,37800,37850,37850,37800,211
|
|
20240219,110200,4205133900,37850,37850,37850,37850,163
|
|
20240219,110100,4198964350,37850,37800,37850,37800,81
|
|
20240219,110000,4195899800,37800,37850,37850,37800,659
|
|
20240219,105900,4170982850,37850,37850,37900,37850,292
|
|
20240219,105800,4159930600,37900,37950,37950,37900,171
|
|
20240219,105700,4153449600,38000,37950,38000,37900,71
|
|
20240219,105600,4150754150,37950,37900,38000,37900,83
|
|
20240219,105500,4147601750,37950,37850,37950,37850,156
|
|
20240219,105400,4141687050,37850,37850,37900,37850,26
|
|
20240219,105300,4140702450,37900,37850,37900,37850,69
|
|
20240219,105200,4138089000,37850,37850,37850,37800,109
|
|
20240219,105100,4133965300,37850,37850,37850,37850,197
|
|
20240219,105000,4126508850,37850,37800,37900,37800,879
|
|
20240219,104900,4093242150,37800,37800,37800,37750,265
|
|
20240219,104800,4083225200,37850,37950,37950,37850,1345
|
|
20240219,104700,4032286700,37950,38000,38000,37950,60
|
|
20240219,104600,4030009300,37950,37950,38000,37950,107
|
|
20240219,104500,4025948300,37900,38000,38050,37900,167
|
|
20240219,104400,4019615050,38050,38000,38050,37950,213
|
|
20240219,104300,4011529700,38000,37950,38000,37950,365
|
|
20240219,104200,3997674950,37950,38000,38000,37900,1666
|
|
20240219,104100,3934417600,38000,38150,38150,38000,606
|
|
20240219,104000,3911356100,38150,38050,38150,38050,124
|
|
20240219,103900,3906630800,38100,38100,38100,38050,121
|
|
20240219,103800,3902020900,38200,38100,38200,38100,115
|
|
20240219,103700,3897638500,38100,38100,38100,38050,510
|
|
20240219,103600,3878227650,38100,38050,38100,38050,165
|
|
20240219,103500,3871943150,38050,38100,38200,38050,660
|
|
20240219,103400,3846780450,38250,38250,38250,38100,1535
|
|
20240219,103300,3788173000,38250,38300,38300,38250,165
|
|
20240219,103200,3781859800,38350,38350,38350,38350,451
|
|
20240219,103100,3764563950,38350,38400,38400,38350,171
|
|
20240219,103000,3758004500,38400,38400,38450,38400,351
|
|
20240219,102900,3744522300,38400,38400,38450,38350,226
|
|
20240219,102800,3735845250,38450,38450,38450,38400,467
|
|
20240219,102700,3717895400,38450,38500,38500,38450,1707
|
|
20240219,102600,3652177850,38500,38450,38500,38450,651
|
|
20240219,102500,3627122350,38400,38400,38500,38350,2209
|
|
20240219,102400,3542253950,38400,38350,38400,38300,1734
|
|
20240219,102300,3475706900,38350,38300,38350,38300,433
|
|
20240219,102200,3459121850,38300,38300,38300,38250,579
|
|
20240219,102100,3436969250,38300,38300,38300,38250,1088
|
|
20240219,102000,3395309400,38300,38350,38350,38300,286
|
|
20240219,101900,3384343500,38350,38250,38350,38250,440
|
|
20240219,101800,3367500450,38250,38150,38250,38100,2905
|
|
20240219,101700,3256735150,38150,38300,38300,38150,696
|
|
20240219,101600,3230151750,38350,38350,38350,38250,898
|
|
20240219,101500,3195759750,38300,38400,38400,38250,891
|
|
20240219,101400,3161633000,38400,38350,38400,38350,1265
|
|
20240219,101300,3113093050,38300,38250,38300,38200,1524
|
|
20240219,101200,3054732850,38250,38250,38250,38200,458
|
|
20240219,101100,3037215350,38200,38250,38250,38200,107
|
|
20240219,101000,3033127900,38250,38000,38250,38000,1886
|
|
20240219,100900,2961169650,38000,38050,38050,38000,767
|
|
20240219,100800,2931994200,38050,38050,38050,38050,196
|
|
20240219,100700,2924536400,38050,38050,38050,38000,80
|
|
20240219,100600,2921492450,38000,38050,38050,38000,183
|
|
20240219,100500,2914530950,38000,38100,38100,38000,271
|
|
20240219,100400,2904221400,38050,38200,38200,38050,619
|
|
20240219,100300,2880613700,38150,38200,38250,38150,652
|
|
20240219,100200,2855717350,38200,38300,38300,38150,1364
|
|
20240219,100100,2803602000,38300,38250,38300,38200,1221
|
|
20240219,100000,2756855600,38200,38250,38300,38200,1969
|
|
20240219,095900,2681488200,38250,38100,38250,38100,4714
|
|
20240219,095800,2501445800,38050,38000,38050,38000,283
|
|
20240219,095700,2490677700,38000,38050,38050,38000,134
|
|
20240219,095600,2485579250,38050,38050,38050,38050,765
|
|
20240219,095500,2456471000,38050,38050,38050,38050,83
|
|
20240219,095400,2453312850,38100,38000,38100,38000,267
|
|
20240219,095300,2443159150,38000,38100,38100,37950,501
|
|
20240219,095200,2424123350,38050,38100,38150,38050,463
|
|
20240219,095100,2406474900,38100,38050,38150,38050,3360
|
|
20240219,095000,2278456000,38000,37900,38000,37900,808
|
|
20240219,094900,2247771300,37900,37900,37900,37900,189
|
|
20240219,094800,2240608200,37900,37900,37900,37900,121
|
|
20240219,094700,2236022300,37900,37900,37950,37900,338
|
|
20240219,094600,2223205300,37850,37850,37850,37850,24
|
|
20240219,094500,2222296900,37850,37950,37950,37850,42
|
|
20240219,094400,2220704650,37850,37900,38000,37850,565
|
|
20240219,094300,2199268600,37900,37900,37900,37900,141
|
|
20240219,094200,2193924700,37800,37850,37850,37800,70
|
|
20240219,094100,2191275700,37750,37700,37800,37650,1508
|
|
20240219,094000,2134419000,37750,37750,37750,37700,10
|
|
20240219,093900,2134041850,37700,37700,37700,37700,2
|
|
20240219,093800,2133966450,37700,37700,37700,37700,280
|
|
20240219,093700,2123410450,37800,37700,37800,37700,406
|
|
20240219,093600,2108102050,37700,37650,37700,37650,139
|
|
20240219,093500,2102867750,37700,37750,37750,37600,465
|
|
20240219,093400,2085342400,37600,37700,37700,37600,1143
|
|
20240219,093300,2042323300,37700,37800,37800,37650,218
|
|
20240219,093200,2034093900,37800,37650,37800,37600,207
|
|
20240219,093100,2026299700,37600,37700,37700,37600,190
|
|
20240219,093000,2019154200,37550,37550,37600,37550,156
|
|
20240219,092900,2013295850,37600,37700,37750,37600,1281
|
|
20240219,092800,1965048700,37750,37750,37750,37750,400
|
|
20240219,092700,1949948700,37800,37850,37850,37800,217
|
|
20240219,092600,1941744450,37850,37800,37850,37800,308
|
|
20240219,092500,1930099550,37750,37650,37750,37500,20786
|
|
20240219,092400,1150489600,37650,37650,37650,37600,436
|
|
20240219,092300,1134090700,37650,37650,37650,37650,11
|
|
20240219,092200,1133676550,37600,37650,37700,37600,684
|
|
20240219,092100,1107941400,37600,37700,37700,37600,900
|
|
20240219,092000,1074035150,37700,37800,37800,37650,816
|
|
20240219,091900,1043257900,37800,37850,37850,37800,446
|
|
20240219,091800,1026396700,37900,37850,37900,37800,707
|
|
20240219,091700,999636950,37850,38050,38200,37850,1845
|
|
20240219,091600,929479050,38050,38000,38050,37950,938
|
|
20240219,091500,893819650,37950,37950,38000,37900,1504
|
|
20240219,091400,836769250,37950,37800,38000,37800,1308
|
|
20240219,091300,787149100,37900,37650,38000,37650,2635
|
|
20240219,091200,687583000,37600,37700,37750,37600,492
|
|
20240219,091100,669035450,37750,37700,37750,37650,1716
|
|
20240219,091000,604310050,37650,37650,37700,37650,300
|
|
20240219,090900,593005050,37650,37650,37700,37600,287
|
|
20240219,090800,582204500,37600,37400,37600,37350,769
|
|
20240219,090700,553358150,37400,37300,37400,37250,1545
|
|
20240219,090600,495736950,37400,37500,37500,37300,234
|
|
20240219,090500,486995150,37300,37450,37450,37250,2996
|
|
20240219,090400,375143100,37450,37450,37500,37450,522
|
|
20240219,090300,355593200,37450,37400,37450,37400,80
|
|
20240219,090200,352597300,37400,37300,37600,37300,453
|
|
20240219,090100,335640800,37300,37200,37550,37150,3090
|
|
20240219,090000,220149100,37200,37200,37700,37150,5905
|