646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,194300,16712112050,25050,25050,25050,25050,21730
|
|
20240219,194200,16712112050,25050,25050,25050,25050,0
|
|
20240219,194100,16712112050,25050,25050,25050,25050,0
|
|
20240219,194000,16712112050,25050,25050,25050,25050,0
|
|
20240219,193900,16712112050,25050,25050,25050,25050,0
|
|
20240219,193800,16712112050,25050,25050,25050,25050,0
|
|
20240219,193700,16712112050,25050,25050,25050,25050,0
|
|
20240219,193600,16712112050,25050,25050,25050,25050,0
|
|
20240219,193500,16712112050,25050,25050,25050,25050,0
|
|
20240219,193400,16712112050,25050,25050,25050,25050,0
|
|
20240219,193300,16712112050,25050,25050,25050,25050,0
|
|
20240219,193200,16712112050,25050,25050,25050,25050,0
|
|
20240219,193100,16712112050,25050,25050,25050,25050,0
|
|
20240219,193000,16712112050,25050,25050,25050,25050,0
|
|
20240219,192900,16712112050,25050,25050,25050,25050,0
|
|
20240219,192800,16712112050,25050,25050,25050,25050,0
|
|
20240219,192700,16712112050,25050,25050,25050,25050,0
|
|
20240219,192600,16712112050,25050,25050,25050,25050,0
|
|
20240219,192500,16712112050,25050,25050,25050,25050,0
|
|
20240219,192400,16712112050,25050,25050,25050,25050,0
|
|
20240219,192300,16712112050,25050,25050,25050,25050,0
|
|
20240219,192200,16712112050,25050,25050,25050,25050,0
|
|
20240219,192100,16712112050,25050,25050,25050,25050,0
|
|
20240219,192000,16712112050,25050,25050,25050,25050,0
|
|
20240219,191900,16712112050,25050,25050,25050,25050,0
|
|
20240219,191800,16712112050,25050,25050,25050,25050,0
|
|
20240219,191700,16712112050,25050,25050,25050,25050,0
|
|
20240219,191600,16712112050,25050,25050,25050,25050,0
|
|
20240219,191500,16712112050,25050,25050,25050,25050,0
|
|
20240219,191400,16712112050,25050,25050,25050,25050,0
|
|
20240219,191300,16712112050,25050,25050,25050,25050,21730
|
|
20240219,191200,16712112050,25050,25050,25050,25050,0
|
|
20240219,191100,16712112050,25050,25050,25050,25050,0
|
|
20240219,191000,16712112050,25050,25050,25050,25050,0
|
|
20240219,190900,16712112050,25050,25050,25050,25050,0
|
|
20240219,190800,16712112050,25050,25050,25050,25050,0
|
|
20240219,190700,16712112050,25050,25050,25050,25050,0
|
|
20240219,190600,16712112050,25050,25050,25050,25050,0
|
|
20240219,190500,16712112050,25050,25050,25050,25050,0
|
|
20240219,190400,16712112050,25050,25050,25050,25050,0
|
|
20240219,190300,16712112050,25050,25050,25050,25050,0
|
|
20240219,190200,16712112050,25050,25050,25050,25050,0
|
|
20240219,190100,16712112050,25050,25050,25050,25050,0
|
|
20240219,190000,16712112050,25050,25050,25050,25050,0
|
|
20240219,185900,16712112050,25050,25050,25050,25050,0
|
|
20240219,185800,16712112050,25050,25050,25050,25050,0
|
|
20240219,185700,16712112050,25050,25050,25050,25050,0
|
|
20240219,185600,16712112050,25050,25050,25050,25050,0
|
|
20240219,185500,16712112050,25050,25050,25050,25050,0
|
|
20240219,185400,16712112050,25050,25050,25050,25050,0
|
|
20240219,185300,16712112050,25050,25050,25050,25050,0
|
|
20240219,185200,16712112050,25050,25050,25050,25050,0
|
|
20240219,185100,16712112050,25050,25050,25050,25050,0
|
|
20240219,185000,16712112050,25050,25050,25050,25050,0
|
|
20240219,184900,16712112050,25050,25050,25050,25050,0
|
|
20240219,184800,16712112050,25050,25050,25050,25050,0
|
|
20240219,184700,16712112050,25050,25050,25050,25050,0
|
|
20240219,184600,16712112050,25050,25050,25050,25050,0
|
|
20240219,184500,16712112050,25050,25050,25050,25050,0
|
|
20240219,184400,16712112050,25050,25050,25050,25050,0
|
|
20240219,184300,16712112050,25050,25050,25050,25050,21730
|
|
20240219,184200,16712112050,25050,25050,25050,25050,0
|
|
20240219,184100,16712112050,25050,25050,25050,25050,0
|
|
20240219,184000,16712112050,25050,25050,25050,25050,0
|
|
20240219,183900,16712112050,25050,25050,25050,25050,0
|
|
20240219,183800,16712112050,25050,25050,25050,25050,0
|
|
20240219,183700,16712112050,25050,25050,25050,25050,0
|
|
20240219,183600,16712112050,25050,25050,25050,25050,0
|
|
20240219,183500,16712112050,25050,25050,25050,25050,0
|
|
20240219,183400,16712112050,25050,25050,25050,25050,0
|
|
20240219,183300,16712112050,25050,25050,25050,25050,0
|
|
20240219,183200,16712112050,25050,25050,25050,25050,0
|
|
20240219,183100,16712112050,25050,25050,25050,25050,0
|
|
20240219,183000,16712112050,25050,25050,25050,25050,0
|
|
20240219,182900,16712112050,25050,25050,25050,25050,0
|
|
20240219,182800,16712112050,25050,25050,25050,25050,0
|
|
20240219,182700,16712112050,25050,25050,25050,25050,0
|
|
20240219,182600,16712112050,25050,25050,25050,25050,0
|
|
20240219,182500,16712112050,25050,25050,25050,25050,0
|
|
20240219,182400,16712112050,25050,25050,25050,25050,0
|
|
20240219,182300,16712112050,25050,25050,25050,25050,0
|
|
20240219,182200,16712112050,25050,25050,25050,25050,0
|
|
20240219,182100,16712112050,25050,25050,25050,25050,0
|
|
20240219,182000,16712112050,25050,25050,25050,25050,0
|
|
20240219,181900,16712112050,25050,25050,25050,25050,0
|
|
20240219,181800,16712112050,25050,25050,25050,25050,0
|
|
20240219,181700,16712112050,25050,25050,25050,25050,0
|
|
20240219,181600,16712112050,25050,25050,25050,25050,0
|
|
20240219,181500,16712112050,25050,25050,25050,25050,0
|
|
20240219,181400,16712112050,25050,25050,25050,25050,0
|
|
20240219,181300,16712112050,25050,25050,25050,25050,21730
|
|
20240219,181200,16712112050,25050,25050,25050,25050,0
|
|
20240219,181100,16712112050,25050,25050,25050,25050,0
|
|
20240219,181000,16712112050,25050,25050,25050,25050,0
|
|
20240219,180900,16712112050,25050,25050,25050,25050,0
|
|
20240219,180800,16712112050,25050,25050,25050,25050,0
|
|
20240219,180700,16712112050,25050,25050,25050,25050,0
|
|
20240219,180600,16712112050,25050,25050,25050,25050,0
|
|
20240219,180500,16712112050,25050,25050,25050,25050,0
|
|
20240219,180400,16712112050,25050,25050,25050,25050,0
|
|
20240219,180300,16712112050,25050,25050,25050,25050,0
|
|
20240219,180200,16712112050,25050,25050,25050,25050,0
|
|
20240219,180100,16712112050,25050,25050,25050,25050,0
|
|
20240219,180000,16712112050,25050,25050,25050,25050,0
|
|
20240219,175900,16712112050,25050,25050,25050,25050,0
|
|
20240219,175800,16712112050,25050,25050,25050,25050,0
|
|
20240219,175700,16712112050,25050,25050,25050,25050,0
|
|
20240219,175600,16712112050,25050,25050,25050,25050,0
|
|
20240219,175500,16712112050,25050,25050,25050,25050,0
|
|
20240219,175400,16712112050,25050,25050,25050,25050,0
|
|
20240219,175300,16712112050,25050,25050,25050,25050,0
|
|
20240219,175200,16712112050,25050,25050,25050,25050,0
|
|
20240219,175100,16712112050,25050,25050,25050,25050,0
|
|
20240219,175000,16712112050,25050,25050,25050,25050,0
|
|
20240219,174900,16712112050,25050,25050,25050,25050,0
|
|
20240219,174800,16712112050,25050,25050,25050,25050,0
|
|
20240219,174700,16712112050,25050,25050,25050,25050,0
|
|
20240219,174600,16712112050,25050,25050,25050,25050,0
|
|
20240219,174500,16712112050,25050,25050,25050,25050,0
|
|
20240219,174400,16712112050,25050,25050,25050,25050,0
|
|
20240219,174300,16712112050,25050,25050,25050,25050,21730
|
|
20240219,174200,16712112050,25050,25050,25050,25050,0
|
|
20240219,174100,16712112050,25050,25050,25050,25050,0
|
|
20240219,174000,16712112050,25050,25050,25050,25050,0
|
|
20240219,173900,16712112050,25050,25050,25050,25050,0
|
|
20240219,173800,16712112050,25050,25050,25050,25050,0
|
|
20240219,173700,16712112050,25050,25050,25050,25050,0
|
|
20240219,173600,16712112050,25050,25050,25050,25050,0
|
|
20240219,173500,16712112050,25050,25050,25050,25050,0
|
|
20240219,173400,16712112050,25050,25050,25050,25050,0
|
|
20240219,173300,16712112050,25050,25050,25050,25050,0
|
|
20240219,173200,16712112050,25050,25050,25050,25050,0
|
|
20240219,173100,16712112050,25050,25050,25050,25050,0
|
|
20240219,173000,16712112050,25050,25050,25050,25050,0
|
|
20240219,172900,16712112050,25050,25050,25050,25050,0
|
|
20240219,172800,16712112050,25050,25050,25050,25050,0
|
|
20240219,172700,16712112050,25050,25050,25050,25050,0
|
|
20240219,172600,16712112050,25050,25050,25050,25050,0
|
|
20240219,172500,16712112050,25050,25050,25050,25050,0
|
|
20240219,172400,16712112050,25050,25050,25050,25050,0
|
|
20240219,172300,16712112050,25050,25050,25050,25050,0
|
|
20240219,172200,16712112050,25050,25050,25050,25050,0
|
|
20240219,172100,16712112050,25050,25050,25050,25050,0
|
|
20240219,172000,16712112050,25050,25050,25050,25050,0
|
|
20240219,171900,16712112050,25050,25050,25050,25050,0
|
|
20240219,171800,16712112050,25050,25050,25050,25050,0
|
|
20240219,171700,16712112050,25050,25050,25050,25050,0
|
|
20240219,171600,16712112050,25050,25050,25050,25050,0
|
|
20240219,171500,16712112050,25050,25050,25050,25050,0
|
|
20240219,171400,16712112050,25050,25050,25050,25050,0
|
|
20240219,171300,16712112050,25050,25050,25050,25050,21730
|
|
20240219,171200,16712112050,25050,25050,25050,25050,0
|
|
20240219,171100,16712112050,25050,25050,25050,25050,0
|
|
20240219,171000,16712112050,25050,25050,25050,25050,0
|
|
20240219,170900,16712112050,25050,25050,25050,25050,0
|
|
20240219,170800,16712112050,25050,25050,25050,25050,0
|
|
20240219,170700,16712112050,25050,25050,25050,25050,0
|
|
20240219,170600,16712112050,25050,25050,25050,25050,0
|
|
20240219,170500,16712112050,25050,25050,25050,25050,0
|
|
20240219,170400,16712112050,25050,25050,25050,25050,0
|
|
20240219,170300,16712112050,25050,25050,25050,25050,0
|
|
20240219,170200,16712112050,25050,25050,25050,25050,0
|
|
20240219,170100,16712112050,25050,25050,25050,25050,0
|
|
20240219,170000,16712112050,25050,25050,25050,25050,0
|
|
20240219,165900,16712112050,25050,25050,25050,25050,0
|
|
20240219,165800,16712112050,25050,25050,25050,25050,0
|
|
20240219,165700,16712112050,25050,25050,25050,25050,0
|
|
20240219,165600,16712112050,25050,25050,25050,25050,0
|
|
20240219,165500,16712112050,25050,25050,25050,25050,0
|
|
20240219,165400,16712112050,25050,25050,25050,25050,0
|
|
20240219,165300,16712112050,25050,25050,25050,25050,0
|
|
20240219,165200,16712112050,25050,25050,25050,25050,0
|
|
20240219,165100,16712112050,25050,25050,25050,25050,0
|
|
20240219,165000,16712112050,25050,25050,25050,25050,0
|
|
20240219,164900,16712112050,25050,25050,25050,25050,0
|
|
20240219,164800,16712112050,25050,25050,25050,25050,0
|
|
20240219,164700,16712112050,25050,25050,25050,25050,0
|
|
20240219,164600,16712112050,25050,25050,25050,25050,0
|
|
20240219,164500,16712112050,25050,25050,25050,25050,0
|
|
20240219,164400,16712112050,25050,25050,25050,25050,0
|
|
20240219,164300,16712112050,25050,25050,25050,25050,21730
|
|
20240219,164200,16712112050,25050,25050,25050,25050,0
|
|
20240219,164100,16712112050,25050,25050,25050,25050,0
|
|
20240219,164000,16712112050,25050,25050,25050,25050,0
|
|
20240219,163900,16712112050,25050,25050,25050,25050,0
|
|
20240219,163800,16712112050,25050,25050,25050,25050,0
|
|
20240219,163700,16712112050,25050,25050,25050,25050,0
|
|
20240219,163600,16712112050,25050,25050,25050,25050,0
|
|
20240219,163500,16712112050,25050,25050,25050,25050,0
|
|
20240219,163400,16712112050,25050,25050,25050,25050,0
|
|
20240219,163300,16712112050,25050,25050,25050,25050,0
|
|
20240219,163200,16712112050,25050,25050,25050,25050,0
|
|
20240219,163100,16712112050,25050,25050,25050,25050,0
|
|
20240219,163000,16712112050,25050,25050,25050,25050,0
|
|
20240219,162900,16712112050,25050,25050,25050,25050,0
|
|
20240219,162800,16712112050,25050,25050,25050,25050,0
|
|
20240219,162700,16712112050,25050,25050,25050,25050,0
|
|
20240219,162600,16712112050,25050,25050,25050,25050,0
|
|
20240219,162500,16712112050,25050,25050,25050,25050,0
|
|
20240219,162400,16712112050,25050,25050,25050,25050,0
|
|
20240219,162300,16712112050,25050,25050,25050,25050,0
|
|
20240219,162200,16712112050,25050,25050,25050,25050,0
|
|
20240219,162100,16712112050,25050,25050,25050,25050,0
|
|
20240219,162000,16712112050,25050,25050,25050,25050,0
|
|
20240219,161900,16712112050,25050,25050,25050,25050,0
|
|
20240219,161800,16712112050,25050,25050,25050,25050,0
|
|
20240219,161700,16712112050,25050,25050,25050,25050,0
|
|
20240219,161600,16712112050,25050,25050,25050,25050,0
|
|
20240219,161500,16712112050,25050,25050,25050,25050,0
|
|
20240219,161400,16712112050,25050,25050,25050,25050,0
|
|
20240219,161300,16712112050,25050,25050,25050,25050,21730
|
|
20240219,161200,16712112050,25050,25050,25050,25050,0
|
|
20240219,161100,16712112050,25050,25050,25050,25050,0
|
|
20240219,161000,16712112050,25050,25050,25050,25050,0
|
|
20240219,160900,16712112050,25050,25050,25050,25050,0
|
|
20240219,160800,16712112050,25050,25050,25050,25050,0
|
|
20240219,160700,16712112050,25050,25050,25050,25050,0
|
|
20240219,160600,16712112050,25050,25050,25050,25050,0
|
|
20240219,160500,16712112050,25050,25050,25050,25050,0
|
|
20240219,160400,16712112050,25050,25050,25050,25050,0
|
|
20240219,160300,16712112050,25050,25050,25050,25050,0
|
|
20240219,160200,16712112050,25050,25050,25050,25050,0
|
|
20240219,160100,16712112050,25050,25050,25050,25050,0
|
|
20240219,160000,16712112050,25050,25050,25050,25050,0
|
|
20240219,155900,16712112050,25050,25050,25050,25050,0
|
|
20240219,155800,16712112050,25050,25050,25050,25050,0
|
|
20240219,155700,16712112050,25050,25050,25050,25050,0
|
|
20240219,155600,16712112050,25050,25050,25050,25050,0
|
|
20240219,155500,16712112050,25050,25050,25050,25050,0
|
|
20240219,155400,16712112050,25050,25050,25050,25050,0
|
|
20240219,155300,16712112050,25050,25050,25050,25050,0
|
|
20240219,155200,16712112050,25050,25050,25050,25050,0
|
|
20240219,155100,16712112050,25050,25050,25050,25050,0
|
|
20240219,155000,16712112050,25050,25050,25050,25050,0
|
|
20240219,154900,16712112050,25050,25050,25050,25050,0
|
|
20240219,154800,16712112050,25050,25050,25050,25050,0
|
|
20240219,154700,16712112050,25050,25050,25050,25050,0
|
|
20240219,154600,16712112050,25050,25050,25050,25050,0
|
|
20240219,154500,16712112050,25050,25050,25050,25050,0
|
|
20240219,154400,16712112050,25050,25050,25050,25050,0
|
|
20240219,154300,16712112050,25050,25050,25050,25050,21730
|
|
20240219,154200,16712112050,25050,25050,25050,25050,0
|
|
20240219,154100,16712112050,25050,25050,25050,25050,0
|
|
20240219,154000,16712112050,25050,25050,25050,25050,0
|
|
20240219,153900,16712112050,25050,25050,25050,25050,0
|
|
20240219,153800,16712112050,25050,25050,25050,25050,0
|
|
20240219,153700,16712112050,25050,25050,25050,25050,0
|
|
20240219,153600,16712112050,25050,25050,25050,25050,0
|
|
20240219,153500,16712112050,25050,25050,25050,25050,0
|
|
20240219,153400,16712112050,25050,25050,25050,25050,0
|
|
20240219,153300,16712112050,25050,25050,25050,25050,0
|
|
20240219,153200,16712112050,25050,25050,25050,25050,0
|
|
20240219,153100,16712112050,25050,25050,25050,25050,0
|
|
20240219,153000,16712112050,25050,25050,25050,25050,21730
|
|
20240219,152900,16167775550,25050,25050,25050,25050,0
|
|
20240219,152800,16167775550,25050,25050,25050,25050,0
|
|
20240219,152700,16167775550,25050,25050,25050,25050,0
|
|
20240219,152600,16167775550,25050,25050,25050,25050,0
|
|
20240219,152500,16167775550,25050,25050,25050,25050,0
|
|
20240219,152400,16167775550,25050,25050,25050,25050,0
|
|
20240219,152300,16167775550,25050,25050,25050,25050,0
|
|
20240219,152200,16167775550,25050,25050,25050,25050,0
|
|
20240219,152100,16167775550,25050,25050,25050,25050,0
|
|
20240219,152000,16167775550,25050,25050,25050,25050,0
|
|
20240219,151900,16167775550,25050,25050,25100,25000,5313
|
|
20240219,151800,16034688450,25100,25050,25100,25000,1701
|
|
20240219,151700,15992090200,25100,25100,25100,25050,1004
|
|
20240219,151600,15966898000,25100,25050,25150,25050,831
|
|
20240219,151500,15946047250,25100,25050,25100,25050,1000
|
|
20240219,151400,15920975200,25100,25050,25150,25050,5246
|
|
20240219,151300,15789430000,25000,25050,25050,25000,15751
|
|
20240219,151200,15395644150,25000,25050,25050,25000,293
|
|
20240219,151100,15388309250,25050,25000,25050,25000,762
|
|
20240219,151000,15369241200,25000,25000,25050,25000,229
|
|
20240219,150900,15363506400,25050,25100,25100,25000,11447
|
|
20240219,150800,15076749500,25100,25100,25150,25050,919
|
|
20240219,150700,15053714400,25100,25150,25150,25100,1699
|
|
20240219,150600,15011067850,25100,25100,25150,25050,1817
|
|
20240219,150500,14965461550,25100,25100,25100,25050,2744
|
|
20240219,150400,14896633950,25050,25050,25100,25050,783
|
|
20240219,150300,14877008950,25050,25100,25100,25050,423
|
|
20240219,150200,14866399250,25100,25050,25100,25050,1549
|
|
20240219,150100,14827580750,25100,25100,25100,25050,146
|
|
20240219,150000,14823919600,25100,25100,25100,25050,1330
|
|
20240219,145900,14790541350,25100,25050,25100,25050,248
|
|
20240219,145800,14784321350,25050,25050,25100,25050,313
|
|
20240219,145700,14776477800,25100,25100,25100,25050,220
|
|
20240219,145600,14770962850,25100,25050,25100,25050,370
|
|
20240219,145500,14761690050,25100,25050,25100,25050,303
|
|
20240219,145400,14754089050,25050,25050,25100,25050,69
|
|
20240219,145300,14752359350,25050,25050,25100,25050,1809
|
|
20240219,145200,14706967800,25100,25100,25100,25050,352
|
|
20240219,145100,14698134350,25100,25100,25150,25050,4136
|
|
20240219,145000,14594321500,25150,25150,25150,25100,1150
|
|
20240219,144900,14565455700,25100,25100,25150,25100,109
|
|
20240219,144800,14562716800,25150,25150,25150,25100,279
|
|
20240219,144700,14555703350,25150,25150,25150,25100,548
|
|
20240219,144600,14541929200,25100,25150,25150,25100,672
|
|
20240219,144500,14525032200,25150,25200,25200,25100,1878
|
|
20240219,144400,14477792100,25150,25150,25200,25150,1161
|
|
20240219,144300,14448582400,25150,25150,25200,25150,761
|
|
20240219,144200,14429442350,25200,25150,25200,25100,4096
|
|
20240219,144100,14326430000,25100,25150,25150,25100,95
|
|
20240219,144000,14324043400,25100,25150,25150,25100,229
|
|
20240219,143900,14318295200,25100,25100,25150,25100,203
|
|
20240219,143800,14313194000,25100,25150,25150,25100,435
|
|
20240219,143700,14302267350,25100,25150,25150,25100,178
|
|
20240219,143600,14297798100,25100,25100,25150,25100,334
|
|
20240219,143500,14289412450,25100,25150,25150,25100,2002
|
|
20240219,143400,14239089250,25100,25050,25100,25000,5158
|
|
20240219,143300,14109678500,25050,25050,25050,25000,540
|
|
20240219,143200,14096156700,25050,25100,25100,25000,1166
|
|
20240219,143100,14066948450,25050,25000,25050,25000,1508
|
|
20240219,143000,14029213600,25000,25050,25050,25000,714
|
|
20240219,142900,14011340300,25000,25050,25050,24950,1358
|
|
20240219,142800,13977384000,25000,25050,25100,24950,21452
|
|
20240219,142700,13440827800,25050,25050,25100,25050,139
|
|
20240219,142600,13437343750,25100,25100,25100,25050,305
|
|
20240219,142500,13429691750,25050,25050,25100,25050,677
|
|
20240219,142400,13412719750,25050,25100,25100,25050,783
|
|
20240219,142300,13393101600,25100,25100,25100,25050,416
|
|
20240219,142200,13382676500,25100,25050,25100,25050,308
|
|
20240219,142100,13374959850,25050,25100,25100,25050,339
|
|
20240219,142000,13366464700,25050,25100,25100,25050,761
|
|
20240219,141900,13347365500,25050,25100,25100,25050,180
|
|
20240219,141800,13342855500,25050,25100,25100,25050,2048
|
|
20240219,141700,13291513450,25100,25050,25100,25050,3009
|
|
20240219,141600,13216137700,25050,25050,25100,25050,706
|
|
20240219,141500,13198452350,25050,25050,25100,25050,726
|
|
20240219,141400,13180249750,25050,25100,25100,25050,545
|
|
20240219,141300,13166587450,25100,25050,25100,25050,232
|
|
20240219,141200,13160775250,25050,25100,25100,25050,322
|
|
20240219,141100,13152708700,25100,25100,25100,25050,90
|
|
20240219,141000,13150453400,25050,25050,25100,25050,141
|
|
20240219,140900,13146921300,25050,25050,25050,25050,82
|
|
20240219,140800,13144867200,25050,25050,25050,25050,877
|
|
20240219,140700,13122898350,25050,25000,25100,25000,1268
|
|
20240219,140600,13091139700,25000,25050,25050,25000,2876
|
|
20240219,140500,13019096850,25050,25050,25100,25050,242
|
|
20240219,140400,13013034500,25050,25050,25050,25050,210
|
|
20240219,140300,13007774000,25050,25000,25050,25000,1452
|
|
20240219,140200,12971451450,25050,25050,25050,25000,3024
|
|
20240219,140100,12895702350,25000,25000,25050,25000,1274
|
|
20240219,140000,12863849400,25000,25000,25050,25000,5490
|
|
20240219,135900,12726586400,25050,25050,25050,25000,785
|
|
20240219,135800,12706935700,25050,25000,25050,25000,516
|
|
20240219,135700,12694018250,25050,25050,25050,25000,3889
|
|
20240219,135600,12596760650,25050,25000,25050,25000,13564
|
|
20240219,135500,12257609200,25000,25050,25050,25000,661
|
|
20240219,135400,12241060950,25050,25050,25100,25050,6571
|
|
20240219,135300,12076457350,25050,25050,25100,25050,6171
|
|
20240219,135200,11921854750,25050,25050,25100,25050,381
|
|
20240219,135100,11912297850,25100,25050,25100,25050,796
|
|
20240219,135000,11892345850,25050,25050,25100,25050,215
|
|
20240219,134900,11886959550,25050,25050,25100,25050,769
|
|
20240219,134800,11867694350,25050,25100,25100,25050,1755
|
|
20240219,134700,11823725600,25050,25100,25100,25050,62
|
|
20240219,134600,11822171750,25100,25100,25100,25050,88
|
|
20240219,134500,11819966400,25100,25100,25100,25050,396
|
|
20240219,134400,11810034250,25100,25050,25100,25050,1119
|
|
20240219,134300,11781996100,25050,25100,25100,25050,415
|
|
20240219,134200,11771598450,25050,25050,25100,25050,490
|
|
20240219,134100,11759321150,25050,25100,25100,25050,608
|
|
20240219,134000,11744090450,25100,25100,25100,25050,676
|
|
20240219,133900,11727143700,25100,25050,25100,25050,527
|
|
20240219,133800,11713941050,25100,25100,25100,25050,145
|
|
20240219,133700,11710307900,25050,25100,25100,25050,200
|
|
20240219,133600,11705296450,25050,25050,25100,25050,1842
|
|
20240219,133500,11659153600,25100,25100,25100,25050,371
|
|
20240219,133400,11649850650,25100,25100,25100,25050,1523
|
|
20240219,133300,11611684800,25100,25100,25100,25050,9660
|
|
20240219,133200,11369513250,25100,25100,25150,25100,692
|
|
20240219,133100,11352141850,25150,25100,25150,25100,125
|
|
20240219,133000,11349003750,25100,25100,25150,25100,370
|
|
20240219,132900,11339716000,25150,25100,25150,25100,254
|
|
20240219,132800,11333338550,25150,25100,25150,25050,780
|
|
20240219,132700,11313766500,25100,25050,25100,25050,1505
|
|
20240219,132600,11276014950,25050,25100,25100,25050,420
|
|
20240219,132500,11265481900,25100,25100,25100,25050,306
|
|
20240219,132400,11257801700,25100,25100,25100,25050,1081
|
|
20240219,132300,11230672850,25100,25100,25150,25100,264
|
|
20240219,132200,11224046300,25100,25150,25150,25100,816
|
|
20240219,132100,11203552400,25150,25150,25150,25100,1193
|
|
20240219,132000,11173599450,25150,25150,25150,25100,1987
|
|
20240219,131900,11123696350,25150,25150,25150,25100,388
|
|
20240219,131800,11113941400,25100,25100,25150,25100,319
|
|
20240219,131700,11105926100,25100,25150,25150,25100,605
|
|
20240219,131600,11090736100,25150,25100,25150,25100,559
|
|
20240219,131500,11076700100,25100,25100,25100,25100,966
|
|
20240219,131400,11052453500,25100,25100,25150,25100,2280
|
|
20240219,131300,10995225450,25100,25150,25150,25100,581
|
|
20240219,131200,10980639400,25150,25150,25150,25100,1168
|
|
20240219,131100,10951321550,25150,25100,25150,25100,144
|
|
20240219,131000,10947707100,25100,25100,25150,25100,417
|
|
20240219,130900,10937240100,25100,25050,25150,25050,2587
|
|
20240219,130800,10872319650,25100,25050,25100,25050,747
|
|
20240219,130700,10853601750,25050,25050,25100,25050,3474
|
|
20240219,130600,10766563850,25050,25100,25100,25050,509
|
|
20240219,130500,10753790500,25100,25100,25100,25050,373
|
|
20240219,130400,10744439400,25100,25050,25100,25050,977
|
|
20240219,130300,10719931950,25100,25100,25100,25050,1843
|
|
20240219,130200,10673730850,25050,25100,25100,25050,4287
|
|
20240219,130100,10566337900,25100,25100,25100,25050,283
|
|
20240219,130000,10559244950,25050,25100,25100,25050,1210
|
|
20240219,125900,10528898300,25100,25100,25100,25050,666
|
|
20240219,125800,10512195900,25050,25100,25100,25050,398
|
|
20240219,125700,10502215200,25050,25100,25100,25050,527
|
|
20240219,125600,10488996500,25100,25050,25100,25050,773
|
|
20240219,125500,10469613900,25050,25100,25100,25050,709
|
|
20240219,125400,10451843350,25100,25100,25100,25050,14338
|
|
20240219,125300,10092027000,25100,25100,25150,25100,6630
|
|
20240219,125200,9925605450,25150,25100,25150,25100,623
|
|
20240219,125100,9909954800,25150,25100,25150,25100,2918
|
|
20240219,125000,9836701800,25100,25100,25150,25100,1674
|
|
20240219,124900,9794669450,25150,25100,25150,25100,504
|
|
20240219,124800,9782016350,25100,25150,25150,25100,922
|
|
20240219,124700,9758850350,25100,25150,25150,25100,722
|
|
20240219,124600,9740702050,25100,25150,25150,25100,327
|
|
20240219,124500,9732492200,25100,25150,25150,25100,532
|
|
20240219,124400,9719138300,25150,25100,25150,25100,1002
|
|
20240219,124300,9693981350,25100,25100,25150,25100,272
|
|
20240219,124200,9687152350,25100,25100,25150,25100,796
|
|
20240219,124100,9667164500,25100,25150,25150,25100,1343
|
|
20240219,124000,9633450650,25100,25200,25200,25100,9006
|
|
20240219,123900,9406961700,25150,25150,25200,25150,279
|
|
20240219,123800,9399944600,25150,25150,25200,25150,287
|
|
20240219,123700,9392726500,25150,25150,25200,25150,340
|
|
20240219,123600,9384173200,25150,25200,25200,25150,366
|
|
20240219,123500,9374966000,25200,25150,25200,25150,688
|
|
20240219,123400,9357662400,25150,25150,25200,25150,539
|
|
20240219,123300,9344105550,25150,25150,25150,25150,490
|
|
20240219,123200,9331782050,25150,25200,25200,25150,371
|
|
20240219,123100,9322451150,25150,25150,25150,25150,253
|
|
20240219,123000,9316088200,25150,25150,25150,25100,3959
|
|
20240219,122900,9216602700,25100,25100,25150,25100,2651
|
|
20240219,122800,9149944450,25100,25100,25150,25100,420
|
|
20240219,122700,9139396350,25100,25150,25200,25100,9318
|
|
20240219,122600,8905052100,25150,25150,25150,25150,1585
|
|
20240219,122500,8865189350,25200,25150,25200,25150,1283
|
|
20240219,122400,8832921850,25150,25150,25200,25150,2609
|
|
20240219,122300,8767304450,25200,25200,25200,25150,6428
|
|
20240219,122200,8605630150,25200,25150,25200,25150,258
|
|
20240219,122100,8599137850,25150,25150,25200,25150,168
|
|
20240219,122000,8594910000,25200,25200,25200,25150,323
|
|
20240219,121900,8586773650,25200,25150,25200,25150,783
|
|
20240219,121800,8567062550,25200,25200,25200,25150,210
|
|
20240219,121700,8561774350,25200,25200,25200,25150,286
|
|
20240219,121600,8554572200,25200,25150,25200,25150,333
|
|
20240219,121500,8546192600,25150,25200,25200,25150,199
|
|
20240219,121400,8541187050,25200,25150,25200,25150,457
|
|
20240219,121300,8529688300,25200,25150,25200,25150,167
|
|
20240219,121200,8525487900,25150,25150,25200,25150,329
|
|
20240219,121100,8517210950,25150,25200,25200,25150,504
|
|
20240219,121000,8504517600,25200,25200,25200,25150,171
|
|
20240219,120900,8500213600,25150,25150,25200,25150,290
|
|
20240219,120800,8492919850,25150,25200,25200,25150,397
|
|
20240219,120700,8482932500,25200,25150,25200,25150,641
|
|
20240219,120600,8466810750,25150,25150,25200,25150,392
|
|
20240219,120500,8456951850,25150,25150,25150,25150,62
|
|
20240219,120400,8455392550,25150,25200,25200,25150,152
|
|
20240219,120300,8451569250,25150,25200,25200,25150,229
|
|
20240219,120200,8445809700,25200,25200,25250,25150,393
|
|
20240219,120100,8435911850,25200,25200,25250,25150,742
|
|
20240219,120000,8417221950,25200,25150,25200,25150,394
|
|
20240219,115900,8407298700,25150,25250,25250,25150,500
|
|
20240219,115800,8394696650,25200,25200,25200,25150,373
|
|
20240219,115700,8385304100,25150,25150,25200,25150,328
|
|
20240219,115600,8377052850,25150,25150,25200,25150,97
|
|
20240219,115500,8374611050,25200,25150,25200,25150,1305
|
|
20240219,115400,8341731750,25150,25200,25200,25150,387
|
|
20240219,115300,8331992700,25200,25200,25200,25150,1640
|
|
20240219,115200,8290666250,25200,25200,25250,25200,154
|
|
20240219,115100,8286785400,25200,25200,25250,25200,317
|
|
20240219,115000,8278796500,25250,25200,25250,25200,216
|
|
20240219,114900,8273353250,25200,25250,25250,25200,446
|
|
20240219,114800,8262113700,25200,25200,25250,25200,429
|
|
20240219,114700,8251300450,25200,25200,25250,25200,380
|
|
20240219,114600,8241723350,25200,25200,25250,25200,159
|
|
20240219,114500,8237716050,25200,25200,25200,25200,324
|
|
20240219,114400,8229551250,25250,25200,25250,25200,242
|
|
20240219,114300,8223451600,25200,25200,25200,25200,189
|
|
20240219,114200,8218688800,25200,25200,25200,25200,1561
|
|
20240219,114100,8179351600,25200,25200,25200,25200,176
|
|
20240219,114000,8174916400,25200,25250,25250,25200,210
|
|
20240219,113900,8169624300,25250,25200,25250,25200,3148
|
|
20240219,113800,8090294150,25200,25200,25200,25150,572
|
|
20240219,113700,8075886000,25150,25150,25200,25150,456
|
|
20240219,113600,8064406050,25200,25150,25200,25150,293
|
|
20240219,113500,8057032900,25150,25150,25200,25150,499
|
|
20240219,113400,8044482800,25150,25150,25200,25150,268
|
|
20240219,113300,8037736550,25150,25200,25200,25150,241
|
|
20240219,113200,8031669500,25150,25150,25200,25150,566
|
|
20240219,113100,8017429050,25200,25150,25200,25150,467
|
|
20240219,113000,8005681600,25150,25200,25200,25150,312
|
|
20240219,112900,7997832150,25150,25200,25200,25150,334
|
|
20240219,112800,7989429400,25150,25150,25200,25150,540
|
|
20240219,112700,7975848150,25150,25150,25200,25150,653
|
|
20240219,112600,7959424700,25150,25150,25200,25150,581
|
|
20240219,112500,7944812250,25150,25200,25200,25150,399
|
|
20240219,112400,7934776500,25200,25150,25200,25150,106
|
|
20240219,112300,7932110150,25150,25150,25200,25150,2274
|
|
20240219,112200,7874917850,25150,25150,25200,25150,120
|
|
20240219,112100,7871899800,25150,25150,25150,25150,465
|
|
20240219,112000,7860205050,25150,25150,25200,25150,516
|
|
20240219,111900,7847227600,25150,25150,25150,25100,5667
|
|
20240219,111800,7704714200,25150,25150,25200,25150,113
|
|
20240219,111700,7701871250,25150,25150,25150,25150,816
|
|
20240219,111600,7681348850,25150,25150,25200,25150,1374
|
|
20240219,111500,7646789350,25150,25100,25200,25100,1793
|
|
20240219,111400,7601702000,25150,25100,25150,25100,2635
|
|
20240219,111300,7535451850,25150,25150,25150,25100,515
|
|
20240219,111200,7522509550,25150,25200,25200,25100,5674
|
|
20240219,111100,7379798600,25200,25150,25200,25150,354
|
|
20240219,111000,7370893000,25150,25150,25200,25150,6294
|
|
20240219,110900,7212591050,25150,25150,25200,25150,306
|
|
20240219,110800,7204892300,25200,25200,25200,25150,1052
|
|
20240219,110700,7178431600,25150,25200,25200,25150,328
|
|
20240219,110600,7170179000,25200,25200,25200,25150,1194
|
|
20240219,110500,7140144550,25200,25200,25200,25150,857
|
|
20240219,110400,7118587500,25150,25200,25200,25150,397
|
|
20240219,110300,7108598850,25200,25250,25250,25200,2322
|
|
20240219,110200,7050084400,25200,25250,25250,25200,463
|
|
20240219,110100,7038413850,25250,25200,25250,25200,78
|
|
20240219,110000,7036447050,25200,25200,25200,25150,1966
|
|
20240219,105900,6986906350,25150,25200,25200,25150,660
|
|
20240219,105800,6970294950,25200,25150,25200,25150,1164
|
|
20240219,105700,6940994350,25150,25200,25200,25150,5972
|
|
20240219,105600,6790780300,25150,25150,25200,25150,3774
|
|
20240219,105500,6695862400,25200,25200,25200,25150,377
|
|
20240219,105400,6686371800,25150,25200,25200,25150,1702
|
|
20240219,105300,6643552600,25200,25250,25250,25150,10103
|
|
20240219,105200,6388957950,25200,25250,25250,25200,1058
|
|
20240219,105100,6362250800,25250,25200,25250,25200,1703
|
|
20240219,105000,6319252700,25250,25250,25250,25200,398
|
|
20240219,104900,6309215750,25200,25200,25250,25200,440
|
|
20240219,104800,6298121100,25250,25200,25250,25200,366
|
|
20240219,104700,6288887300,25250,25200,25250,25200,514
|
|
20240219,104600,6275930350,25250,25200,25250,25200,1191
|
|
20240219,104500,6245882500,25250,25250,25300,25250,3666
|
|
20240219,104400,6153260850,25250,25250,25300,25250,1423
|
|
20240219,104300,6117324050,25250,25250,25300,25250,5590
|
|
20240219,104200,5976173800,25300,25300,25300,25250,507
|
|
20240219,104100,5963370750,25300,25300,25350,25300,3750
|
|
20240219,104000,5868495350,25300,25300,25350,25300,341
|
|
20240219,103900,5859860900,25350,25300,25350,25300,298
|
|
20240219,103800,5852317800,25300,25350,25350,25300,5989
|
|
20240219,103700,5700774150,25350,25400,25400,25350,336
|
|
20240219,103600,5692256450,25400,25350,25400,25350,1802
|
|
20240219,103500,5646575550,25350,25350,25350,25350,731
|
|
20240219,103400,5628044700,25350,25400,25400,25300,1658
|
|
20240219,103300,5586016950,25350,25400,25400,25350,7918
|
|
20240219,103200,5385126400,25450,25400,25450,25400,1605
|
|
20240219,103100,5344282750,25400,25400,25450,25400,2416
|
|
20240219,103000,5282908750,25400,25450,25450,25400,824
|
|
20240219,102900,5261977900,25400,25450,25450,25400,614
|
|
20240219,102800,5246355650,25400,25450,25450,25400,405
|
|
20240219,102700,5236068000,25400,25450,25450,25400,140
|
|
20240219,102600,5232511750,25400,25500,25500,25400,3403
|
|
20240219,102500,5145902100,25500,25500,25550,25500,1357
|
|
20240219,102400,5111298100,25500,25500,25550,25500,954
|
|
20240219,102300,5086970850,25500,25550,25550,25500,1031
|
|
20240219,102200,5060680000,25550,25500,25550,25500,985
|
|
20240219,102100,5035529350,25550,25500,25550,25500,723
|
|
20240219,102000,5017070200,25550,25550,25550,25500,1033
|
|
20240219,101900,4990682050,25550,25500,25600,25500,818
|
|
20240219,101800,4969778250,25550,25500,25600,25500,4862
|
|
20240219,101700,4845600650,25500,25550,25550,25500,685
|
|
20240219,101600,4828123000,25500,25500,25550,25500,456
|
|
20240219,101500,4816477650,25500,25500,25500,25450,1125
|
|
20240219,101400,4787790200,25500,25450,25500,25450,5205
|
|
20240219,101300,4655139400,25400,25400,25400,25400,499
|
|
20240219,101200,4642464800,25350,25400,25400,25350,1783
|
|
20240219,101100,4597181150,25350,25350,25400,25350,462
|
|
20240219,101000,4585469350,25350,25350,25350,25350,375
|
|
20240219,100900,4575963100,25350,25300,25350,25300,504
|
|
20240219,100800,4563208800,25300,25350,25350,25300,462
|
|
20240219,100700,4551517400,25350,25350,25350,25350,2136
|
|
20240219,100600,4497369800,25350,25400,25400,25350,343
|
|
20240219,100500,4488669650,25400,25400,25400,25400,49
|
|
20240219,100400,4487425050,25400,25400,25400,25400,288
|
|
20240219,100300,4480109850,25350,25450,25450,25350,3214
|
|
20240219,100200,4398472750,25450,25450,25450,25450,419
|
|
20240219,100100,4387809200,25450,25450,25500,25400,1335
|
|
20240219,100000,4353835050,25400,25400,25450,25400,153
|
|
20240219,095900,4349948750,25400,25450,25450,25400,798
|
|
20240219,095800,4329648850,25450,25450,25450,25400,638
|
|
20240219,095700,4313415700,25450,25450,25450,25450,3938
|
|
20240219,095600,4213193600,25450,25450,25500,25450,222
|
|
20240219,095500,4207543450,25450,25450,25500,25450,1348
|
|
20240219,095400,4173236500,25500,25450,25500,25400,6765
|
|
20240219,095300,4001103100,25450,25350,25450,25350,4475
|
|
20240219,095200,3887458800,25350,25300,25350,25250,1197
|
|
20240219,095100,3857173050,25300,25200,25300,25200,1761
|
|
20240219,095000,3812672950,25200,25250,25250,25200,5364
|
|
20240219,094900,3677320600,25200,25200,25250,25200,1251
|
|
20240219,094800,3645794300,25200,25200,25200,25150,1931
|
|
20240219,094700,3597138050,25150,25150,25200,25150,11434
|
|
20240219,094600,3309187950,25150,25250,25250,25150,7301
|
|
20240219,094500,3125298750,25200,25300,25300,25200,5672
|
|
20240219,094400,2982085700,25300,25250,25300,25250,1212
|
|
20240219,094300,2951446600,25250,25300,25300,25250,2709
|
|
20240219,094200,2882913600,25300,25250,25300,25250,879
|
|
20240219,094100,2860680950,25300,25250,25300,25250,1065
|
|
20240219,094000,2833742250,25250,25300,25300,25250,2647
|
|
20240219,093900,2766846650,25300,25300,25350,25300,8894
|
|
20240219,093800,2541828400,25350,25300,25350,25300,388
|
|
20240219,093700,2531999050,25350,25350,25350,25300,850
|
|
20240219,093600,2510454500,25350,25350,25400,25350,381
|
|
20240219,093500,2500796100,25350,25350,25400,25300,4111
|
|
20240219,093400,2396583350,25350,25350,25400,25350,1934
|
|
20240219,093300,2347543950,25350,25400,25400,25350,208
|
|
20240219,093200,2342267850,25350,25400,25400,25350,328
|
|
20240219,093100,2333952050,25400,25350,25400,25350,911
|
|
20240219,093000,2310857950,25350,25350,25400,25350,556
|
|
20240219,092900,2296758300,25350,25400,25450,25350,800
|
|
20240219,092800,2276443900,25400,25400,25450,25350,1159
|
|
20240219,092700,2246957950,25400,25400,25450,25350,2345
|
|
20240219,092600,2187392250,25400,25400,25450,25400,691
|
|
20240219,092500,2169836300,25400,25350,25400,25350,4311
|
|
20240219,092400,2060353950,25350,25350,25350,25300,1076
|
|
20240219,092300,2033077400,25350,25400,25400,25350,338
|
|
20240219,092200,2024500200,25450,25300,25450,25300,6017
|
|
20240219,092100,1872028200,25300,25300,25350,25300,1347
|
|
20240219,092000,1837934550,25300,25400,25400,25300,3185
|
|
20240219,091900,1757204550,25400,25400,25400,25350,3932
|
|
20240219,091800,1657459100,25400,25450,25450,25350,5530
|
|
20240219,091700,1517018300,25400,25500,25500,25400,3802
|
|
20240219,091600,1420301800,25450,25500,25500,25450,4382
|
|
20240219,091500,1308627900,25500,25500,25550,25450,1418
|
|
20240219,091400,1272460700,25500,25500,25500,25450,1304
|
|
20240219,091300,1239217350,25500,25550,25550,25450,2248
|
|
20240219,091200,1181950600,25450,25500,25550,25450,3795
|
|
20240219,091100,1085172150,25500,25500,25550,25450,4937
|
|
20240219,091000,959342600,25500,25550,25600,25500,2970
|
|
20240219,090900,883446250,25500,25450,25500,25450,1089
|
|
20240219,090800,855708050,25400,25500,25500,25400,2498
|
|
20240219,090700,792090150,25450,25550,25550,25450,842
|
|
20240219,090600,770649800,25500,25450,25550,25400,4709
|
|
20240219,090500,650672450,25450,25450,25450,25400,1404
|
|
20240219,090400,614947300,25400,25300,25450,25250,3798
|
|
20240219,090300,518589200,25300,25350,25350,25250,3082
|
|
20240219,090200,440577150,25350,25350,25400,25300,1680
|
|
20240219,090100,397997150,25350,25300,25550,25300,5770
|
|
20240219,090000,251189100,25300,25350,25400,25300,9876
|