691 lines
36 KiB
CSV
691 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,202800,3637682600,47050,47050,47050,47050,2557
|
|
20240219,202700,3637682600,47050,47050,47050,47050,0
|
|
20240219,202600,3637682600,47050,47050,47050,47050,0
|
|
20240219,202500,3637682600,47050,47050,47050,47050,0
|
|
20240219,202400,3637682600,47050,47050,47050,47050,0
|
|
20240219,202300,3637682600,47050,47050,47050,47050,0
|
|
20240219,202200,3637682600,47050,47050,47050,47050,0
|
|
20240219,202100,3637682600,47050,47050,47050,47050,0
|
|
20240219,202000,3637682600,47050,47050,47050,47050,0
|
|
20240219,201900,3637682600,47050,47050,47050,47050,0
|
|
20240219,201800,3637682600,47050,47050,47050,47050,0
|
|
20240219,201700,3637682600,47050,47050,47050,47050,0
|
|
20240219,201600,3637682600,47050,47050,47050,47050,0
|
|
20240219,201500,3637682600,47050,47050,47050,47050,0
|
|
20240219,201400,3637682600,47050,47050,47050,47050,0
|
|
20240219,201300,3637682600,47050,47050,47050,47050,0
|
|
20240219,201200,3637682600,47050,47050,47050,47050,0
|
|
20240219,201100,3637682600,47050,47050,47050,47050,0
|
|
20240219,201000,3637682600,47050,47050,47050,47050,0
|
|
20240219,200900,3637682600,47050,47050,47050,47050,0
|
|
20240219,200800,3637682600,47050,47050,47050,47050,0
|
|
20240219,200700,3637682600,47050,47050,47050,47050,0
|
|
20240219,200600,3637682600,47050,47050,47050,47050,0
|
|
20240219,200500,3637682600,47050,47050,47050,47050,0
|
|
20240219,200400,3637682600,47050,47050,47050,47050,0
|
|
20240219,200300,3637682600,47050,47050,47050,47050,0
|
|
20240219,200200,3637682600,47050,47050,47050,47050,0
|
|
20240219,200100,3637682600,47050,47050,47050,47050,0
|
|
20240219,200000,3637682600,47050,47050,47050,47050,0
|
|
20240219,195900,3637682600,47050,47050,47050,47050,0
|
|
20240219,195800,3637682600,47050,47050,47050,47050,2557
|
|
20240219,195700,3637682600,47050,47050,47050,47050,0
|
|
20240219,195600,3637682600,47050,47050,47050,47050,0
|
|
20240219,195500,3637682600,47050,47050,47050,47050,0
|
|
20240219,195400,3637682600,47050,47050,47050,47050,0
|
|
20240219,195300,3637682600,47050,47050,47050,47050,0
|
|
20240219,195200,3637682600,47050,47050,47050,47050,0
|
|
20240219,195100,3637682600,47050,47050,47050,47050,0
|
|
20240219,195000,3637682600,47050,47050,47050,47050,0
|
|
20240219,194900,3637682600,47050,47050,47050,47050,0
|
|
20240219,194800,3637682600,47050,47050,47050,47050,0
|
|
20240219,194700,3637682600,47050,47050,47050,47050,0
|
|
20240219,194600,3637682600,47050,47050,47050,47050,0
|
|
20240219,194500,3637682600,47050,47050,47050,47050,0
|
|
20240219,194400,3637682600,47050,47050,47050,47050,0
|
|
20240219,194300,3637682600,47050,47050,47050,47050,0
|
|
20240219,194200,3637682600,47050,47050,47050,47050,0
|
|
20240219,194100,3637682600,47050,47050,47050,47050,0
|
|
20240219,194000,3637682600,47050,47050,47050,47050,0
|
|
20240219,193900,3637682600,47050,47050,47050,47050,0
|
|
20240219,193800,3637682600,47050,47050,47050,47050,0
|
|
20240219,193700,3637682600,47050,47050,47050,47050,0
|
|
20240219,193600,3637682600,47050,47050,47050,47050,0
|
|
20240219,193500,3637682600,47050,47050,47050,47050,0
|
|
20240219,193400,3637682600,47050,47050,47050,47050,0
|
|
20240219,193300,3637682600,47050,47050,47050,47050,0
|
|
20240219,193200,3637682600,47050,47050,47050,47050,0
|
|
20240219,193100,3637682600,47050,47050,47050,47050,0
|
|
20240219,193000,3637682600,47050,47050,47050,47050,0
|
|
20240219,192900,3637682600,47050,47050,47050,47050,0
|
|
20240219,192800,3637682600,47050,47050,47050,47050,2557
|
|
20240219,192700,3637682600,47050,47050,47050,47050,0
|
|
20240219,192600,3637682600,47050,47050,47050,47050,0
|
|
20240219,192500,3637682600,47050,47050,47050,47050,0
|
|
20240219,192400,3637682600,47050,47050,47050,47050,0
|
|
20240219,192300,3637682600,47050,47050,47050,47050,0
|
|
20240219,192200,3637682600,47050,47050,47050,47050,0
|
|
20240219,192100,3637682600,47050,47050,47050,47050,0
|
|
20240219,192000,3637682600,47050,47050,47050,47050,0
|
|
20240219,191900,3637682600,47050,47050,47050,47050,0
|
|
20240219,191800,3637682600,47050,47050,47050,47050,0
|
|
20240219,191700,3637682600,47050,47050,47050,47050,0
|
|
20240219,191600,3637682600,47050,47050,47050,47050,0
|
|
20240219,191500,3637682600,47050,47050,47050,47050,0
|
|
20240219,191400,3637682600,47050,47050,47050,47050,0
|
|
20240219,191300,3637682600,47050,47050,47050,47050,0
|
|
20240219,191200,3637682600,47050,47050,47050,47050,0
|
|
20240219,191100,3637682600,47050,47050,47050,47050,0
|
|
20240219,191000,3637682600,47050,47050,47050,47050,0
|
|
20240219,190900,3637682600,47050,47050,47050,47050,0
|
|
20240219,190800,3637682600,47050,47050,47050,47050,0
|
|
20240219,190700,3637682600,47050,47050,47050,47050,0
|
|
20240219,190600,3637682600,47050,47050,47050,47050,0
|
|
20240219,190500,3637682600,47050,47050,47050,47050,0
|
|
20240219,190400,3637682600,47050,47050,47050,47050,0
|
|
20240219,190300,3637682600,47050,47050,47050,47050,0
|
|
20240219,190200,3637682600,47050,47050,47050,47050,0
|
|
20240219,190100,3637682600,47050,47050,47050,47050,0
|
|
20240219,190000,3637682600,47050,47050,47050,47050,0
|
|
20240219,185900,3637682600,47050,47050,47050,47050,0
|
|
20240219,185800,3637682600,47050,47050,47050,47050,2557
|
|
20240219,185700,3637682600,47050,47050,47050,47050,0
|
|
20240219,185600,3637682600,47050,47050,47050,47050,0
|
|
20240219,185500,3637682600,47050,47050,47050,47050,0
|
|
20240219,185400,3637682600,47050,47050,47050,47050,0
|
|
20240219,185300,3637682600,47050,47050,47050,47050,0
|
|
20240219,185200,3637682600,47050,47050,47050,47050,0
|
|
20240219,185100,3637682600,47050,47050,47050,47050,0
|
|
20240219,185000,3637682600,47050,47050,47050,47050,0
|
|
20240219,184900,3637682600,47050,47050,47050,47050,0
|
|
20240219,184800,3637682600,47050,47050,47050,47050,0
|
|
20240219,184700,3637682600,47050,47050,47050,47050,0
|
|
20240219,184600,3637682600,47050,47050,47050,47050,0
|
|
20240219,184500,3637682600,47050,47050,47050,47050,0
|
|
20240219,184400,3637682600,47050,47050,47050,47050,0
|
|
20240219,184300,3637682600,47050,47050,47050,47050,0
|
|
20240219,184200,3637682600,47050,47050,47050,47050,0
|
|
20240219,184100,3637682600,47050,47050,47050,47050,0
|
|
20240219,184000,3637682600,47050,47050,47050,47050,0
|
|
20240219,183900,3637682600,47050,47050,47050,47050,0
|
|
20240219,183800,3637682600,47050,47050,47050,47050,0
|
|
20240219,183700,3637682600,47050,47050,47050,47050,0
|
|
20240219,183600,3637682600,47050,47050,47050,47050,0
|
|
20240219,183500,3637682600,47050,47050,47050,47050,0
|
|
20240219,183400,3637682600,47050,47050,47050,47050,0
|
|
20240219,183300,3637682600,47050,47050,47050,47050,0
|
|
20240219,183200,3637682600,47050,47050,47050,47050,0
|
|
20240219,183100,3637682600,47050,47050,47050,47050,0
|
|
20240219,183000,3637682600,47050,47050,47050,47050,0
|
|
20240219,182900,3637682600,47050,47050,47050,47050,0
|
|
20240219,182800,3637682600,47050,47050,47050,47050,2557
|
|
20240219,182700,3637682600,47050,47050,47050,47050,0
|
|
20240219,182600,3637682600,47050,47050,47050,47050,0
|
|
20240219,182500,3637682600,47050,47050,47050,47050,0
|
|
20240219,182400,3637682600,47050,47050,47050,47050,0
|
|
20240219,182300,3637682600,47050,47050,47050,47050,0
|
|
20240219,182200,3637682600,47050,47050,47050,47050,0
|
|
20240219,182100,3637682600,47050,47050,47050,47050,0
|
|
20240219,182000,3637682600,47050,47050,47050,47050,0
|
|
20240219,181900,3637682600,47050,47050,47050,47050,0
|
|
20240219,181800,3637682600,47050,47050,47050,47050,0
|
|
20240219,181700,3637682600,47050,47050,47050,47050,0
|
|
20240219,181600,3637682600,47050,47050,47050,47050,0
|
|
20240219,181500,3637682600,47050,47050,47050,47050,0
|
|
20240219,181400,3637682600,47050,47050,47050,47050,0
|
|
20240219,181300,3637682600,47050,47050,47050,47050,0
|
|
20240219,181200,3637682600,47050,47050,47050,47050,0
|
|
20240219,181100,3637682600,47050,47050,47050,47050,0
|
|
20240219,181000,3637682600,47050,47050,47050,47050,0
|
|
20240219,180900,3637682600,47050,47050,47050,47050,0
|
|
20240219,180800,3637682600,47050,47050,47050,47050,0
|
|
20240219,180700,3637682600,47050,47050,47050,47050,0
|
|
20240219,180600,3637682600,47050,47050,47050,47050,0
|
|
20240219,180500,3637682600,47050,47050,47050,47050,0
|
|
20240219,180400,3637682600,47050,47050,47050,47050,0
|
|
20240219,180300,3637682600,47050,47050,47050,47050,0
|
|
20240219,180200,3637682600,47050,47050,47050,47050,0
|
|
20240219,180100,3637682600,47050,47050,47050,47050,0
|
|
20240219,180000,3637682600,47050,47050,47050,47050,0
|
|
20240219,175900,3637682600,47050,47050,47050,47050,0
|
|
20240219,175800,3637682600,47050,47050,47050,47050,2557
|
|
20240219,175700,3637682600,47050,47050,47050,47050,0
|
|
20240219,175600,3637682600,47050,47050,47050,47050,0
|
|
20240219,175500,3637682600,47050,47050,47050,47050,0
|
|
20240219,175400,3637682600,47050,47050,47050,47050,0
|
|
20240219,175300,3637682600,47050,47050,47050,47050,0
|
|
20240219,175200,3637682600,47050,47050,47050,47050,0
|
|
20240219,175100,3637682600,47050,47050,47050,47050,0
|
|
20240219,175000,3637682600,47050,47050,47050,47050,0
|
|
20240219,174900,3637682600,47050,47050,47050,47050,0
|
|
20240219,174800,3637682600,47050,47050,47050,47050,0
|
|
20240219,174700,3637682600,47050,47050,47050,47050,0
|
|
20240219,174600,3637682600,47050,47050,47050,47050,0
|
|
20240219,174500,3637682600,47050,47050,47050,47050,0
|
|
20240219,174400,3637682600,47050,47050,47050,47050,0
|
|
20240219,174300,3637682600,47050,47050,47050,47050,0
|
|
20240219,174200,3637682600,47050,47050,47050,47050,0
|
|
20240219,174100,3637682600,47050,47050,47050,47050,0
|
|
20240219,174000,3637682600,47050,47050,47050,47050,0
|
|
20240219,173900,3637682600,47050,47050,47050,47050,0
|
|
20240219,173800,3637682600,47050,47050,47050,47050,0
|
|
20240219,173700,3637682600,47050,47050,47050,47050,0
|
|
20240219,173600,3637682600,47050,47050,47050,47050,0
|
|
20240219,173500,3637682600,47050,47050,47050,47050,0
|
|
20240219,173400,3637682600,47050,47050,47050,47050,0
|
|
20240219,173300,3637682600,47050,47050,47050,47050,0
|
|
20240219,173200,3637682600,47050,47050,47050,47050,0
|
|
20240219,173100,3637682600,47050,47050,47050,47050,0
|
|
20240219,173000,3637682600,47050,47050,47050,47050,0
|
|
20240219,172900,3637682600,47050,47050,47050,47050,0
|
|
20240219,172800,3637682600,47050,47050,47050,47050,2557
|
|
20240219,172700,3637682600,47050,47050,47050,47050,0
|
|
20240219,172600,3637682600,47050,47050,47050,47050,0
|
|
20240219,172500,3637682600,47050,47050,47050,47050,0
|
|
20240219,172400,3637682600,47050,47050,47050,47050,0
|
|
20240219,172300,3637682600,47050,47050,47050,47050,0
|
|
20240219,172200,3637682600,47050,47050,47050,47050,0
|
|
20240219,172100,3637682600,47050,47050,47050,47050,0
|
|
20240219,172000,3637682600,47050,47050,47050,47050,0
|
|
20240219,171900,3637682600,47050,47050,47050,47050,0
|
|
20240219,171800,3637682600,47050,47050,47050,47050,0
|
|
20240219,171700,3637682600,47050,47050,47050,47050,0
|
|
20240219,171600,3637682600,47050,47050,47050,47050,0
|
|
20240219,171500,3637682600,47050,47050,47050,47050,0
|
|
20240219,171400,3637682600,47050,47050,47050,47050,0
|
|
20240219,171300,3637682600,47050,47050,47050,47050,0
|
|
20240219,171200,3637682600,47050,47050,47050,47050,0
|
|
20240219,171100,3637682600,47050,47050,47050,47050,0
|
|
20240219,171000,3637682600,47050,47050,47050,47050,0
|
|
20240219,170900,3637682600,47050,47050,47050,47050,0
|
|
20240219,170800,3637682600,47050,47050,47050,47050,0
|
|
20240219,170700,3637682600,47050,47050,47050,47050,0
|
|
20240219,170600,3637682600,47050,47050,47050,47050,0
|
|
20240219,170500,3637682600,47050,47050,47050,47050,0
|
|
20240219,170400,3637682600,47050,47050,47050,47050,0
|
|
20240219,170300,3637682600,47050,47050,47050,47050,0
|
|
20240219,170200,3637682600,47050,47050,47050,47050,0
|
|
20240219,170100,3637682600,47050,47050,47050,47050,0
|
|
20240219,170000,3637682600,47050,47050,47050,47050,0
|
|
20240219,165900,3637682600,47050,47050,47050,47050,0
|
|
20240219,165800,3637682600,47050,47050,47050,47050,2557
|
|
20240219,165700,3637682600,47050,47050,47050,47050,0
|
|
20240219,165600,3637682600,47050,47050,47050,47050,0
|
|
20240219,165500,3637682600,47050,47050,47050,47050,0
|
|
20240219,165400,3637682600,47050,47050,47050,47050,0
|
|
20240219,165300,3637682600,47050,47050,47050,47050,0
|
|
20240219,165200,3637682600,47050,47050,47050,47050,0
|
|
20240219,165100,3637682600,47050,47050,47050,47050,0
|
|
20240219,165000,3637682600,47050,47050,47050,47050,0
|
|
20240219,164900,3637682600,47050,47050,47050,47050,0
|
|
20240219,164800,3637682600,47050,47050,47050,47050,0
|
|
20240219,164700,3637682600,47050,47050,47050,47050,0
|
|
20240219,164600,3637682600,47050,47050,47050,47050,0
|
|
20240219,164500,3637682600,47050,47050,47050,47050,0
|
|
20240219,164400,3637682600,47050,47050,47050,47050,0
|
|
20240219,164300,3637682600,47050,47050,47050,47050,0
|
|
20240219,164200,3637682600,47050,47050,47050,47050,0
|
|
20240219,164100,3637682600,47050,47050,47050,47050,0
|
|
20240219,164000,3637682600,47050,47050,47050,47050,0
|
|
20240219,163900,3637682600,47050,47050,47050,47050,0
|
|
20240219,163800,3637682600,47050,47050,47050,47050,0
|
|
20240219,163700,3637682600,47050,47050,47050,47050,0
|
|
20240219,163600,3637682600,47050,47050,47050,47050,0
|
|
20240219,163500,3637682600,47050,47050,47050,47050,0
|
|
20240219,163400,3637682600,47050,47050,47050,47050,0
|
|
20240219,163300,3637682600,47050,47050,47050,47050,0
|
|
20240219,163200,3637682600,47050,47050,47050,47050,0
|
|
20240219,163100,3637682600,47050,47050,47050,47050,0
|
|
20240219,163000,3637682600,47050,47050,47050,47050,0
|
|
20240219,162900,3637682600,47050,47050,47050,47050,0
|
|
20240219,162800,3637682600,47050,47050,47050,47050,2557
|
|
20240219,162700,3637682600,47050,47050,47050,47050,0
|
|
20240219,162600,3637682600,47050,47050,47050,47050,0
|
|
20240219,162500,3637682600,47050,47050,47050,47050,0
|
|
20240219,162400,3637682600,47050,47050,47050,47050,0
|
|
20240219,162300,3637682600,47050,47050,47050,47050,0
|
|
20240219,162200,3637682600,47050,47050,47050,47050,0
|
|
20240219,162100,3637682600,47050,47050,47050,47050,0
|
|
20240219,162000,3637682600,47050,47050,47050,47050,0
|
|
20240219,161900,3637682600,47050,47050,47050,47050,0
|
|
20240219,161800,3637682600,47050,47050,47050,47050,0
|
|
20240219,161700,3637682600,47050,47050,47050,47050,0
|
|
20240219,161600,3637682600,47050,47050,47050,47050,0
|
|
20240219,161500,3637682600,47050,47050,47050,47050,0
|
|
20240219,161400,3637682600,47050,47050,47050,47050,0
|
|
20240219,161300,3637682600,47050,47050,47050,47050,0
|
|
20240219,161200,3637682600,47050,47050,47050,47050,0
|
|
20240219,161100,3637682600,47050,47050,47050,47050,0
|
|
20240219,161000,3637682600,47050,47050,47050,47050,0
|
|
20240219,160900,3637682600,47050,47050,47050,47050,0
|
|
20240219,160800,3637682600,47050,47050,47050,47050,0
|
|
20240219,160700,3637682600,47050,47050,47050,47050,0
|
|
20240219,160600,3637682600,47050,47050,47050,47050,0
|
|
20240219,160500,3637682600,47050,47050,47050,47050,0
|
|
20240219,160400,3637682600,47050,47050,47050,47050,0
|
|
20240219,160300,3637682600,47050,47050,47050,47050,0
|
|
20240219,160200,3637682600,47050,47050,47050,47050,0
|
|
20240219,160100,3637682600,47050,47050,47050,47050,0
|
|
20240219,160000,3637682600,47050,47050,47050,47050,0
|
|
20240219,155900,3637682600,47050,47050,47050,47050,0
|
|
20240219,155800,3637682600,47050,47050,47050,47050,2557
|
|
20240219,155700,3637682600,47050,47050,47050,47050,0
|
|
20240219,155600,3637682600,47050,47050,47050,47050,0
|
|
20240219,155500,3637682600,47050,47050,47050,47050,0
|
|
20240219,155400,3637682600,47050,47050,47050,47050,0
|
|
20240219,155300,3637682600,47050,47050,47050,47050,0
|
|
20240219,155200,3637682600,47050,47050,47050,47050,0
|
|
20240219,155100,3637682600,47050,47050,47050,47050,0
|
|
20240219,155000,3637682600,47050,47050,47050,47050,0
|
|
20240219,154900,3637682600,47050,47050,47050,47050,0
|
|
20240219,154800,3637682600,47050,47050,47050,47050,0
|
|
20240219,154700,3637682600,47050,47050,47050,47050,0
|
|
20240219,154600,3637682600,47050,47050,47050,47050,0
|
|
20240219,154500,3637682600,47050,47050,47050,47050,0
|
|
20240219,154400,3637682600,47050,47050,47050,47050,0
|
|
20240219,154300,3637682600,47050,47050,47050,47050,0
|
|
20240219,154200,3637682600,47050,47050,47050,47050,0
|
|
20240219,154100,3637682600,47050,47050,47050,47050,0
|
|
20240219,154000,3637682600,47050,47050,47050,47050,0
|
|
20240219,153900,3637682600,47050,47050,47050,47050,0
|
|
20240219,153800,3637682600,47050,47050,47050,47050,0
|
|
20240219,153700,3637682600,47050,47050,47050,47050,0
|
|
20240219,153600,3637682600,47050,47050,47050,47050,0
|
|
20240219,153500,3637682600,47050,47050,47050,47050,0
|
|
20240219,153400,3637682600,47050,47050,47050,47050,0
|
|
20240219,153300,3637682600,47050,47050,47050,47050,0
|
|
20240219,153200,3637682600,47050,47050,47050,47050,0
|
|
20240219,153100,3637682600,47050,47050,47050,47050,0
|
|
20240219,153000,3637682600,47050,47050,47050,47050,2557
|
|
20240219,152900,3517375750,47200,47200,47200,47200,0
|
|
20240219,152800,3517375750,47200,47200,47200,47200,0
|
|
20240219,152700,3517375750,47200,47200,47200,47200,0
|
|
20240219,152600,3517375750,47200,47200,47200,47200,0
|
|
20240219,152500,3517375750,47200,47200,47200,47200,0
|
|
20240219,152400,3517375750,47200,47200,47200,47200,0
|
|
20240219,152300,3517375750,47200,47200,47200,47200,0
|
|
20240219,152200,3517375750,47200,47200,47200,47200,0
|
|
20240219,152100,3517375750,47200,47200,47200,47200,0
|
|
20240219,152000,3517375750,47200,47200,47200,47200,0
|
|
20240219,151900,3517375750,47200,47200,47200,47150,386
|
|
20240219,151800,3499161800,47200,47100,47200,47100,257
|
|
20240219,151700,3487045850,47100,47100,47200,47100,151
|
|
20240219,151600,3479932800,47150,47050,47150,46900,171
|
|
20240219,151500,3471886750,47100,47000,47100,46900,239
|
|
20240219,151400,3460642200,47000,47000,47050,47000,191
|
|
20240219,151300,3451664200,47000,46900,47100,46900,167
|
|
20240219,151200,3443815600,46900,47100,47100,46850,848
|
|
20240219,151100,3403998000,47000,47000,47000,46950,174
|
|
20240219,151000,3395823550,47050,47000,47050,46950,179
|
|
20240219,150900,3387408900,47000,46950,47100,46950,173
|
|
20240219,150800,3379282050,46950,46850,46950,46850,246
|
|
20240219,150700,3367739300,46950,47000,47000,46850,420
|
|
20240219,150600,3348026650,46900,47050,47050,46900,169
|
|
20240219,150500,3340091850,46950,46950,47050,46950,195
|
|
20240219,150400,3330935900,47050,46900,47050,46900,512
|
|
20240219,150300,3306886100,46900,46850,46950,46850,690
|
|
20240219,150200,3274554000,46850,46900,46950,46850,1136
|
|
20240219,150100,3221285950,46900,47000,47000,46900,393
|
|
20240219,150000,3202837700,47000,47000,47050,46900,1981
|
|
20240219,145900,3109828850,47000,47000,47100,47000,206
|
|
20240219,145800,3100145750,47050,47050,47050,47050,205
|
|
20240219,145700,3090500500,47050,47050,47100,47050,118
|
|
20240219,145600,3084948550,47050,47050,47100,47050,11
|
|
20240219,145500,3084430950,47050,47050,47100,47050,215
|
|
20240219,145400,3074315150,47100,47050,47100,47050,32
|
|
20240219,145300,3072808550,47100,47100,47100,47050,16
|
|
20240219,145200,3072055000,47100,47050,47100,47050,261
|
|
20240219,145100,3059773450,47050,47050,47150,47050,50
|
|
20240219,145000,3057419450,47100,47100,47100,47050,729
|
|
20240219,144900,3023083700,47200,47150,47200,47100,8
|
|
20240219,144800,3022706500,47150,47150,47200,47100,451
|
|
20240219,144700,3001441850,47150,47150,47150,47150,7
|
|
20240219,144600,3001111800,47150,47150,47200,47150,44
|
|
20240219,144500,2999036400,47150,47150,47200,47150,11
|
|
20240219,144400,2998517650,47200,47150,47250,47150,233
|
|
20240219,144300,2987529950,47150,47150,47150,47150,6
|
|
20240219,144200,2987247050,47250,47200,47250,47150,41
|
|
20240219,144100,2985311900,47250,47200,47250,47200,741
|
|
20240219,144000,2950336000,47200,47200,47200,47150,6
|
|
20240219,143900,2950052850,47150,47150,47150,47150,36
|
|
20240219,143800,2948355450,47200,47150,47200,47150,35
|
|
20240219,143700,2946704500,47150,47200,47200,47150,18
|
|
20240219,143600,2945855200,47150,47200,47200,47150,13
|
|
20240219,143500,2945241750,47250,47200,47250,47200,54
|
|
20240219,143400,2942692150,47200,47200,47200,47200,81
|
|
20240219,143300,2938868950,47250,47200,47250,47200,54
|
|
20240219,143200,2936319850,47250,47200,47250,47200,29
|
|
20240219,143100,2934949900,47200,47200,47200,47200,19
|
|
20240219,143000,2934053100,47250,47200,47250,47200,11
|
|
20240219,142900,2933533500,47250,47200,47250,47200,54
|
|
20240219,142800,2930983750,47200,47200,47250,47200,12
|
|
20240219,142700,2930417150,47250,47200,47250,47200,14
|
|
20240219,142600,2929756050,47200,47200,47250,47200,25
|
|
20240219,142500,2928575100,47200,47200,47250,47200,26
|
|
20240219,142400,2927347800,47250,47200,47250,47200,25
|
|
20240219,142300,2926167350,47250,47200,47250,47200,51
|
|
20240219,142200,2923759200,47200,47200,47200,47200,6
|
|
20240219,142100,2923476000,47250,47200,47250,47200,40
|
|
20240219,142000,2921587750,47200,47150,47200,47150,23
|
|
20240219,141900,2920502650,47200,47150,47200,47100,219
|
|
20240219,141800,2910176850,47200,47200,47200,47150,108
|
|
20240219,141700,2905080750,47250,47200,47250,47200,49
|
|
20240219,141600,2902766950,47200,47200,47250,47200,17
|
|
20240219,141500,2901964350,47250,47200,47250,47200,34
|
|
20240219,141400,2900359200,47200,47150,47200,47150,103
|
|
20240219,141300,2895499100,47150,47150,47150,47150,11
|
|
20240219,141200,2894980450,47200,47200,47200,47200,10
|
|
20240219,141100,2894508450,47150,47150,47200,47150,26
|
|
20240219,141000,2893281600,47150,47150,47200,47150,40
|
|
20240219,140900,2891395500,47100,47200,47200,47100,27
|
|
20240219,140800,2890122900,47200,47150,47200,47100,100
|
|
20240219,140700,2885407950,47150,47200,47200,47100,119
|
|
20240219,140600,2879791500,47250,47250,47250,47250,5
|
|
20240219,140500,2879555250,47250,47250,47300,47250,32
|
|
20240219,140400,2878042450,47250,47100,47250,47100,517
|
|
20240219,140300,2853656300,47150,47100,47150,47100,9
|
|
20240219,140200,2853232100,47100,47200,47250,47100,181
|
|
20240219,140100,2844695500,47250,47250,47250,47250,40
|
|
20240219,140000,2842805500,47300,47300,47300,47250,25
|
|
20240219,135900,2841623700,47250,47300,47300,47250,26
|
|
20240219,135800,2840394250,47250,47250,47250,47250,22
|
|
20240219,135700,2839354750,47250,47250,47300,47250,7
|
|
20240219,135600,2839023750,47300,47250,47300,47250,20
|
|
20240219,135500,2838077850,47200,47200,47300,47200,106
|
|
20240219,135400,2833066050,47150,47250,47250,47150,19
|
|
20240219,135300,2832169050,47200,47250,47300,47200,653
|
|
20240219,135200,2801318950,47250,47400,47400,47250,107
|
|
20240219,135100,2796254750,47300,47300,47300,47300,44
|
|
20240219,135000,2794173550,47250,47300,47300,47250,60
|
|
20240219,134900,2791336650,47300,47350,47350,47300,152
|
|
20240219,134800,2784144250,47350,47350,47400,47350,14
|
|
20240219,134700,2783480900,47350,47400,47400,47350,31
|
|
20240219,134600,2782011550,47400,47350,47400,47300,103
|
|
20240219,134500,2777138250,47300,47350,47350,47300,111
|
|
20240219,134400,2771882850,47300,47350,47350,47300,27
|
|
20240219,134300,2770604500,47300,47300,47300,47300,4
|
|
20240219,134200,2770415300,47300,47300,47350,47300,46
|
|
20240219,134100,2768237500,47350,47350,47350,47300,40
|
|
20240219,134000,2766344500,47300,47350,47350,47300,13
|
|
20240219,133900,2765729300,47300,47300,47350,47300,8
|
|
20240219,133800,2765350650,47350,47350,47350,47300,70
|
|
20240219,133700,2762036200,47300,47300,47350,47300,17
|
|
20240219,133600,2761231900,47350,47350,47350,47350,4
|
|
20240219,133500,2761042500,47300,47350,47350,47300,47
|
|
20240219,133400,2758818600,47300,47250,47300,47250,213
|
|
20240219,133300,2748750050,47150,47250,47250,47150,50
|
|
20240219,133200,2746391300,47250,47250,47250,47200,120
|
|
20240219,133100,2740722650,47250,47250,47250,47250,20
|
|
20240219,133000,2739777650,47300,47300,47300,47300,8
|
|
20240219,132900,2739399250,47250,47300,47300,47250,39
|
|
20240219,132800,2737556250,47250,47300,47300,47250,47
|
|
20240219,132700,2735335300,47250,47300,47300,47250,12
|
|
20240219,132600,2734768050,47300,47300,47300,47300,14
|
|
20240219,132500,2734105850,47200,47150,47200,47150,23
|
|
20240219,132400,2733021350,47200,47250,47350,47200,717
|
|
20240219,132300,2699174450,47250,47350,47350,47250,23
|
|
20240219,132200,2698086000,47300,47300,47300,47300,4
|
|
20240219,132100,2697896800,47300,47300,47300,47250,71
|
|
20240219,132000,2694538550,47300,47300,47300,47300,20
|
|
20240219,131900,2693592550,47300,47250,47300,47250,48
|
|
20240219,131800,2691324300,47250,47300,47300,47250,7
|
|
20240219,131700,2690993300,47300,47300,47300,47250,16
|
|
20240219,131600,2690236550,47300,47350,47350,47300,12
|
|
20240219,131500,2689668750,47300,47350,47350,47300,5
|
|
20240219,131400,2689432150,47350,47400,47400,47250,138
|
|
20240219,131300,2682905050,47350,47400,47400,47350,26
|
|
20240219,131200,2681673550,47400,47400,47400,47350,26
|
|
20240219,131100,2680442150,47400,47400,47400,47350,21
|
|
20240219,131000,2679446850,47400,47350,47400,47350,12
|
|
20240219,130900,2678878200,47350,47350,47350,47350,1
|
|
20240219,130800,2678830850,47400,47350,47400,47350,33
|
|
20240219,130700,2677267950,47350,47350,47350,47350,5
|
|
20240219,130600,2677031200,47300,47300,47300,47300,3
|
|
20240219,130500,2676889300,47350,47350,47350,47300,73
|
|
20240219,130400,2673435350,47300,47300,47350,47300,36
|
|
20240219,130300,2671732100,47300,47300,47300,47300,1
|
|
20240219,130200,2671684800,47350,47350,47350,47300,21
|
|
20240219,130100,2670690550,47350,47350,47350,47350,94
|
|
20240219,130000,2666239650,47350,47350,47400,47350,73
|
|
20240219,125900,2662779800,47400,47400,47400,47350,56
|
|
20240219,125800,2660125450,47400,47350,47400,47350,228
|
|
20240219,125700,2649324050,47350,47350,47350,47350,272
|
|
20240219,125600,2636444850,47350,47350,47400,47300,296
|
|
20240219,125500,2622432100,47400,47450,47450,47350,80
|
|
20240219,125400,2618640550,47400,47450,47450,47400,400
|
|
20240219,125300,2599679500,47450,47450,47450,47450,72
|
|
20240219,125200,2596263100,47500,47500,47500,47400,154
|
|
20240219,125100,2588954950,47450,47500,47550,47450,181
|
|
20240219,125000,2580357850,47450,47500,47550,47450,120
|
|
20240219,124900,2574657950,47550,47500,47550,47500,71
|
|
20240219,124800,2571282600,47500,47550,47550,47500,6
|
|
20240219,124700,2570997350,47550,47550,47550,47500,21
|
|
20240219,124600,2569999150,47600,47600,47600,47600,15
|
|
20240219,124500,2569285150,47600,47550,47600,47550,136
|
|
20240219,124400,2562816600,47550,47650,47700,47550,1289
|
|
20240219,124300,2501416100,47700,47700,47700,47700,19
|
|
20240219,124200,2500509800,47650,47650,47650,47650,8
|
|
20240219,124100,2500128600,47650,47800,47800,47650,832
|
|
20240219,124000,2460420200,47750,47750,47800,47750,102
|
|
20240219,123900,2455545400,47750,47750,47800,47750,3391
|
|
20240219,123800,2293524700,47700,47700,47700,47700,142
|
|
20240219,123700,2286751300,47750,47700,47750,47700,95
|
|
20240219,123600,2282218750,47700,47750,47750,47700,313
|
|
20240219,123500,2267288350,47700,47700,47750,47700,79
|
|
20240219,123400,2263519950,47700,47700,47700,47700,47
|
|
20240219,123300,2261278050,47650,47650,47650,47650,1
|
|
20240219,123200,2261230400,47650,47700,47700,47650,32
|
|
20240219,123100,2259704050,47650,47650,47650,47650,250
|
|
20240219,123000,2247791550,47700,47650,47700,47650,184
|
|
20240219,122900,2239023750,47650,47700,47700,47650,110
|
|
20240219,122800,2233776850,47700,47700,47700,47700,36
|
|
20240219,122700,2232059650,47700,47700,47750,47650,116
|
|
20240219,122600,2226526100,47700,47700,47750,47700,37
|
|
20240219,122500,2224760950,47700,47700,47750,47700,222
|
|
20240219,122400,2214169450,47700,47700,47700,47700,95
|
|
20240219,122300,2209637950,47650,47700,47700,47650,122
|
|
20240219,122200,2203818650,47700,47650,47700,47650,47
|
|
20240219,122100,2201578400,47650,47700,47700,47650,422
|
|
20240219,122000,2181453900,47650,47700,47700,47650,26
|
|
20240219,121900,2180214550,47650,47650,47700,47650,385
|
|
20240219,121800,2161863550,47650,47600,47650,47550,418
|
|
20240219,121700,2141965000,47600,47550,47600,47550,345
|
|
20240219,121600,2125543850,47600,47600,47600,47550,61
|
|
20240219,121500,2122640800,47600,47600,47600,47600,28
|
|
20240219,121400,2121308000,47550,47600,47600,47550,42
|
|
20240219,121300,2119309350,47600,47550,47600,47500,227
|
|
20240219,121200,2108515450,47500,47550,47550,47500,80
|
|
20240219,121100,2104713900,47500,47450,47500,47450,130
|
|
20240219,121000,2098538950,47500,47500,47500,47450,52
|
|
20240219,120900,2096069000,47500,47450,47500,47450,43
|
|
20240219,120800,2094027350,47450,47500,47500,47450,173
|
|
20240219,120700,2085818150,47500,47450,47500,47450,174
|
|
20240219,120600,2077560550,47500,47450,47500,47400,206
|
|
20240219,120500,2067788650,47400,47500,47500,47400,303
|
|
20240219,120400,2053424250,47500,47350,47500,47350,566
|
|
20240219,120300,2026578050,47300,47300,47300,47300,1
|
|
20240219,120200,2026530750,47300,47300,47300,47250,113
|
|
20240219,120100,2021189000,47250,47250,47300,47250,90
|
|
20240219,120000,2016935800,47250,47250,47250,47200,24
|
|
20240219,115900,2015802150,47200,47250,47250,47200,15
|
|
20240219,115800,2015093450,47250,47250,47250,47250,20
|
|
20240219,115700,2014148450,47200,47200,47200,47200,5
|
|
20240219,115600,2013912450,47200,47250,47250,47200,119
|
|
20240219,115500,2008289750,47250,47200,47250,47200,343
|
|
20240219,115400,1992086950,47200,47200,47200,47200,110
|
|
20240219,115300,1986894950,47150,47150,47150,47150,21
|
|
20240219,115200,1985904800,47150,47150,47150,47100,212
|
|
20240219,115100,1975911550,47100,47100,47100,47100,6
|
|
20240219,115000,1975628950,47100,47100,47100,47100,92
|
|
20240219,114900,1971295750,47050,46950,47050,46900,356
|
|
20240219,114800,1954571200,46950,47000,47000,46950,5
|
|
20240219,114700,1954336250,46950,47000,47000,46950,6
|
|
20240219,114600,1954054300,47000,47000,47000,46950,20
|
|
20240219,114500,1953114350,46950,46950,46950,46950,3
|
|
20240219,114400,1952973500,46950,47000,47000,46950,25
|
|
20240219,114300,1951799300,46950,47000,47000,46950,22
|
|
20240219,114200,1950765450,46950,46950,46950,46950,2
|
|
20240219,114100,1950671550,46950,46950,46950,46950,0
|
|
20240219,114000,1950671550,46950,46950,47000,46950,25
|
|
20240219,113900,1949496750,47000,47000,47000,47000,17
|
|
20240219,113800,1948697750,47050,47100,47100,47050,10
|
|
20240219,113700,1948227000,47050,47050,47100,47050,35
|
|
20240219,113600,1946580050,47050,46900,47050,46900,767
|
|
20240219,113500,1910604650,46900,46950,46950,46900,376
|
|
20240219,113400,1892962150,46950,46950,46950,46950,19
|
|
20240219,113300,1892070100,46900,46850,46900,46850,96
|
|
20240219,113200,1887567850,46900,46950,46950,46900,37
|
|
20240219,113100,1885832300,46900,46950,46950,46900,17
|
|
20240219,113000,1885034300,46900,46950,46950,46900,169
|
|
20240219,112900,1877108150,46950,46950,46950,46950,0
|
|
20240219,112800,1877108150,46950,46950,46950,46900,17
|
|
20240219,112700,1876310050,46950,46950,46950,46950,0
|
|
20240219,112600,1876310050,46950,46900,46950,46900,122
|
|
20240219,112500,1870585750,46950,46950,46950,46950,14
|
|
20240219,112400,1869928450,46950,46950,46950,46950,3
|
|
20240219,112300,1869787600,46900,47000,47000,46850,852
|
|
20240219,112200,1829837850,47000,46950,47000,46950,237
|
|
20240219,112100,1818698900,46950,46950,46950,46950,2
|
|
20240219,112000,1818605000,46950,47000,47000,46950,5
|
|
20240219,111900,1818370150,46950,46950,47000,46950,52
|
|
20240219,111800,1815928050,46950,46950,46950,46950,1
|
|
20240219,111700,1815881100,47000,47000,47000,47000,82
|
|
20240219,111600,1812027100,47000,47050,47050,47000,76
|
|
20240219,111500,1808454400,47000,47000,47000,47000,100
|
|
20240219,111400,1803754400,47000,47000,47000,47000,104
|
|
20240219,111300,1798866400,47000,46950,47000,46950,472
|
|
20240219,111200,1776690800,46900,46900,46900,46900,133
|
|
20240219,111100,1770453100,46900,46900,46900,46900,45
|
|
20240219,111000,1768342600,46900,46900,46950,46900,102
|
|
20240219,110900,1763558750,46900,46900,46950,46900,349
|
|
20240219,110800,1747188150,46850,46900,46900,46850,100
|
|
20240219,110700,1742501000,46900,46900,46900,46900,260
|
|
20240219,110600,1730307000,46900,46900,46950,46900,223
|
|
20240219,110500,1719842300,46900,46900,46900,46850,219
|
|
20240219,110400,1709571250,46850,46950,46950,46850,1009
|
|
20240219,110300,1662248550,46950,46950,46950,46950,110
|
|
20240219,110200,1657084050,47000,46950,47000,46950,77
|
|
20240219,110100,1653468650,47000,47000,47000,47000,2009
|
|
20240219,110000,1559045650,47000,47000,47050,47000,542
|
|
20240219,105900,1533570100,47100,47000,47100,47000,1063
|
|
20240219,105800,1483608650,47000,47000,47000,47000,12
|
|
20240219,105700,1483044650,47000,47050,47050,47000,145
|
|
20240219,105600,1476228350,47050,47050,47050,47050,130
|
|
20240219,105500,1470111850,47050,47050,47050,47050,4
|
|
20240219,105400,1469923650,47050,47050,47050,47050,54
|
|
20240219,105300,1467382950,47050,47050,47050,47050,15
|
|
20240219,105200,1466677200,47050,47150,47150,47000,613
|
|
20240219,105100,1437829300,47150,47150,47150,47150,1
|
|
20240219,105000,1437782150,47100,47100,47100,47100,5
|
|
20240219,104900,1437546650,47100,47100,47100,47100,101
|
|
20240219,104800,1432789550,47100,47100,47100,47050,169
|
|
20240219,104700,1424829700,47150,47150,47150,47150,0
|
|
20240219,104600,1424829700,47150,47200,47200,47100,9
|
|
20240219,104500,1424405250,47200,47100,47200,47100,20
|
|
20240219,104400,1423463150,47100,47150,47150,47100,330
|
|
20240219,104300,1407919600,47150,47150,47200,47150,195
|
|
20240219,104200,1398724500,47200,47150,47200,47150,27
|
|
20240219,104100,1397450650,47150,47150,47150,47150,3
|
|
20240219,104000,1397309200,47150,47200,47250,47150,472
|
|
20240219,103900,1375029700,47100,47100,47100,47100,5
|
|
20240219,103800,1374794200,47100,47200,47200,47100,638
|
|
20240219,103700,1344742000,47100,47150,47150,47100,2188
|
|
20240219,103600,1241676900,47100,47200,47200,47100,280
|
|
20240219,103500,1228473850,47200,47200,47200,47100,914
|
|
20240219,103400,1185388950,47100,47200,47250,47100,1023
|
|
20240219,103300,1137159050,47200,47300,47300,47200,761
|
|
20240219,103200,1101193150,47350,47350,47350,47350,87
|
|
20240219,103100,1097073700,47350,47350,47350,47350,309
|
|
20240219,103000,1082442550,47400,47450,47450,47400,301
|
|
20240219,102900,1068166650,47400,47400,47400,47400,19
|
|
20240219,102800,1067266050,47400,47450,47450,47400,43
|
|
20240219,102700,1065227050,47450,47450,47500,47450,94
|
|
20240219,102600,1060764200,47500,47450,47500,47450,197
|
|
20240219,102500,1051411700,47450,47450,47450,47450,110
|
|
20240219,102400,1046192200,47500,47450,47500,47450,16
|
|
20240219,102300,1045432250,47500,47500,47500,47500,103
|
|
20240219,102200,1040539750,47500,47550,47550,47500,106
|
|
20240219,102100,1035503750,47500,47450,47500,47450,221
|
|
20240219,102000,1025017200,47350,47400,47400,47350,59
|
|
20240219,101900,1022220850,47400,47400,47400,47350,376
|
|
20240219,101800,1004410450,47400,47450,47450,47400,229
|
|
20240219,101700,993555000,47450,47450,47500,47450,187
|
|
20240219,101600,984678900,47500,47500,47500,47450,213
|
|
20240219,101500,974561550,47500,47450,47550,47450,37
|
|
20240219,101400,972803000,47450,47550,47550,47450,222
|
|
20240219,101300,962257350,47600,47600,47600,47550,86
|
|
20240219,101200,958163900,47550,47550,47550,47550,9
|
|
20240219,101100,957735950,47550,47550,47600,47550,62
|
|
20240219,101000,954786500,47500,47500,47550,47450,382
|
|
20240219,100900,936642500,47450,47450,47500,47450,47
|
|
20240219,100800,934411650,47500,47500,47500,47450,89
|
|
20240219,100700,930184400,47500,47600,47600,47500,738
|
|
20240219,100600,895101150,47600,47600,47650,47600,97
|
|
20240219,100500,890483250,47650,47650,47700,47600,91
|
|
20240219,100400,886143500,47700,47700,47700,47700,167
|
|
20240219,100300,878177600,47700,47700,47750,47650,133
|
|
20240219,100200,871832750,47650,47650,47700,47650,29
|
|
20240219,100100,870449850,47650,47700,47700,47650,83
|
|
20240219,100000,866491200,47650,47700,47750,47650,95
|
|
20240219,095900,861963550,47700,47750,47750,47700,89
|
|
20240219,095800,857713950,47750,47750,47750,47750,16
|
|
20240219,095700,856949950,47700,47750,47750,47700,11
|
|
20240219,095600,856425200,47750,47700,47750,47700,151
|
|
20240219,095500,849219100,47700,47700,47700,47700,62
|
|
20240219,095400,846261700,47650,47700,47700,47650,18
|
|
20240219,095300,845403300,47700,47700,47700,47650,36
|
|
20240219,095200,843686300,47650,47650,47650,47650,81
|
|
20240219,095100,839826650,47650,47550,47650,47550,823
|
|
20240219,095000,800661250,47500,47500,47500,47400,285
|
|
20240219,094900,787134700,47500,47500,47550,47500,29
|
|
20240219,094800,785756450,47500,47650,47650,47500,347
|
|
20240219,094700,769256500,47600,47650,47650,47600,25
|
|
20240219,094600,768065900,47650,47700,47700,47600,204
|
|
20240219,094500,758346550,47700,47750,47750,47700,51
|
|
20240219,094400,755913600,47800,47700,47800,47700,198
|
|
20240219,094300,746460750,47750,47600,47750,47600,297
|
|
20240219,094200,732293200,47600,47600,47600,47550,152
|
|
20240219,094100,725059550,47600,47700,47700,47550,331
|
|
20240219,094000,709301650,47750,47750,47850,47700,1180
|
|
20240219,093900,652940550,47750,47750,47800,47750,327
|
|
20240219,093800,637324200,47700,47750,47800,47700,246
|
|
20240219,093700,625579700,47700,47650,47750,47650,658
|
|
20240219,093600,594210050,47600,47600,47650,47600,128
|
|
20240219,093500,588112100,47550,47650,47650,47550,313
|
|
20240219,093400,573209950,47650,47600,47650,47600,245
|
|
20240219,093300,561547150,47600,47700,47700,47600,489
|
|
20240219,093200,538246750,47700,47600,47700,47600,1043
|
|
20240219,093100,488553100,47600,47500,47600,47500,1692
|
|
20240219,093000,408059150,47500,47450,47500,47450,163
|
|
20240219,092900,400324650,47400,47500,47500,47400,169
|
|
20240219,092800,392306100,47450,47500,47500,47450,113
|
|
20240219,092700,386938750,47500,47500,47500,47450,74
|
|
20240219,092600,383426600,47450,47500,47500,47450,134
|
|
20240219,092500,377066000,47450,47400,47450,47400,255
|
|
20240219,092400,364968900,47450,47450,47450,47400,18
|
|
20240219,092300,364114850,47450,47450,47500,47450,149
|
|
20240219,092200,357044150,47500,47400,47500,47400,399
|
|
20240219,092100,338119850,47400,47400,47400,47350,171
|
|
20240219,092000,330018600,47350,47350,47400,47300,138
|
|
20240219,091900,323487250,47400,47350,47400,47350,365
|
|
20240219,091800,306191450,47400,47400,47450,47350,162
|
|
20240219,091700,298516000,47450,47350,47450,47350,138
|
|
20240219,091600,291979950,47400,47350,47450,47300,564
|
|
20240219,091500,265261000,47350,47350,47400,47300,86
|
|
20240219,091400,261189350,47350,47400,47400,47350,264
|
|
20240219,091300,248685800,47350,47350,47350,47300,179
|
|
20240219,091200,240210400,47350,47250,47350,47250,95
|
|
20240219,091100,235718200,47300,47300,47350,47200,202
|
|
20240219,091000,226175750,47300,47300,47350,47200,157
|
|
20240219,090900,218753600,47300,47300,47300,47150,826
|
|
20240219,090800,179767500,47300,47550,47600,47300,1166
|
|
20240219,090700,124449950,47600,47350,47600,47350,326
|
|
20240219,090600,108982200,47300,47250,47350,47250,500
|
|
20240219,090500,85345000,47200,47200,47350,47200,321
|
|
20240219,090400,70176700,47200,47150,47350,47150,22
|
|
20240219,090300,69138900,47150,47300,47350,47150,479
|
|
20240219,090200,46543300,47300,47150,47350,47150,48
|
|
20240219,090100,44277300,47150,47300,47500,47100,264
|
|
20240219,090000,31797150,47300,47000,47300,47000,673
|