646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,194300,18675258250,24900,24900,24900,24900,14868
|
|
20240226,194200,18675258250,24900,24900,24900,24900,0
|
|
20240226,194100,18675258250,24900,24900,24900,24900,0
|
|
20240226,194000,18675258250,24900,24900,24900,24900,0
|
|
20240226,193900,18675258250,24900,24900,24900,24900,0
|
|
20240226,193800,18675258250,24900,24900,24900,24900,0
|
|
20240226,193700,18675258250,24900,24900,24900,24900,0
|
|
20240226,193600,18675258250,24900,24900,24900,24900,0
|
|
20240226,193500,18675258250,24900,24900,24900,24900,0
|
|
20240226,193400,18675258250,24900,24900,24900,24900,0
|
|
20240226,193300,18675258250,24900,24900,24900,24900,0
|
|
20240226,193200,18675258250,24900,24900,24900,24900,0
|
|
20240226,193100,18675258250,24900,24900,24900,24900,0
|
|
20240226,193000,18675258250,24900,24900,24900,24900,0
|
|
20240226,192900,18675258250,24900,24900,24900,24900,0
|
|
20240226,192800,18675258250,24900,24900,24900,24900,0
|
|
20240226,192700,18675258250,24900,24900,24900,24900,0
|
|
20240226,192600,18675258250,24900,24900,24900,24900,0
|
|
20240226,192500,18675258250,24900,24900,24900,24900,0
|
|
20240226,192400,18675258250,24900,24900,24900,24900,0
|
|
20240226,192300,18675258250,24900,24900,24900,24900,0
|
|
20240226,192200,18675258250,24900,24900,24900,24900,0
|
|
20240226,192100,18675258250,24900,24900,24900,24900,0
|
|
20240226,192000,18675258250,24900,24900,24900,24900,0
|
|
20240226,191900,18675258250,24900,24900,24900,24900,0
|
|
20240226,191800,18675258250,24900,24900,24900,24900,0
|
|
20240226,191700,18675258250,24900,24900,24900,24900,0
|
|
20240226,191600,18675258250,24900,24900,24900,24900,0
|
|
20240226,191500,18675258250,24900,24900,24900,24900,0
|
|
20240226,191400,18675258250,24900,24900,24900,24900,0
|
|
20240226,191300,18675258250,24900,24900,24900,24900,14868
|
|
20240226,191200,18675258250,24900,24900,24900,24900,0
|
|
20240226,191100,18675258250,24900,24900,24900,24900,0
|
|
20240226,191000,18675258250,24900,24900,24900,24900,0
|
|
20240226,190900,18675258250,24900,24900,24900,24900,0
|
|
20240226,190800,18675258250,24900,24900,24900,24900,0
|
|
20240226,190700,18675258250,24900,24900,24900,24900,0
|
|
20240226,190600,18675258250,24900,24900,24900,24900,0
|
|
20240226,190500,18675258250,24900,24900,24900,24900,0
|
|
20240226,190400,18675258250,24900,24900,24900,24900,0
|
|
20240226,190300,18675258250,24900,24900,24900,24900,0
|
|
20240226,190200,18675258250,24900,24900,24900,24900,0
|
|
20240226,190100,18675258250,24900,24900,24900,24900,0
|
|
20240226,190000,18675258250,24900,24900,24900,24900,0
|
|
20240226,185900,18675258250,24900,24900,24900,24900,0
|
|
20240226,185800,18675258250,24900,24900,24900,24900,0
|
|
20240226,185700,18675258250,24900,24900,24900,24900,0
|
|
20240226,185600,18675258250,24900,24900,24900,24900,0
|
|
20240226,185500,18675258250,24900,24900,24900,24900,0
|
|
20240226,185400,18675258250,24900,24900,24900,24900,0
|
|
20240226,185300,18675258250,24900,24900,24900,24900,0
|
|
20240226,185200,18675258250,24900,24900,24900,24900,0
|
|
20240226,185100,18675258250,24900,24900,24900,24900,0
|
|
20240226,185000,18675258250,24900,24900,24900,24900,0
|
|
20240226,184900,18675258250,24900,24900,24900,24900,0
|
|
20240226,184800,18675258250,24900,24900,24900,24900,0
|
|
20240226,184700,18675258250,24900,24900,24900,24900,0
|
|
20240226,184600,18675258250,24900,24900,24900,24900,0
|
|
20240226,184500,18675258250,24900,24900,24900,24900,0
|
|
20240226,184400,18675258250,24900,24900,24900,24900,0
|
|
20240226,184300,18675258250,24900,24900,24900,24900,14868
|
|
20240226,184200,18675258250,24900,24900,24900,24900,0
|
|
20240226,184100,18675258250,24900,24900,24900,24900,0
|
|
20240226,184000,18675258250,24900,24900,24900,24900,0
|
|
20240226,183900,18675258250,24900,24900,24900,24900,0
|
|
20240226,183800,18675258250,24900,24900,24900,24900,0
|
|
20240226,183700,18675258250,24900,24900,24900,24900,0
|
|
20240226,183600,18675258250,24900,24900,24900,24900,0
|
|
20240226,183500,18675258250,24900,24900,24900,24900,0
|
|
20240226,183400,18675258250,24900,24900,24900,24900,0
|
|
20240226,183300,18675258250,24900,24900,24900,24900,0
|
|
20240226,183200,18675258250,24900,24900,24900,24900,0
|
|
20240226,183100,18675258250,24900,24900,24900,24900,0
|
|
20240226,183000,18675258250,24900,24900,24900,24900,0
|
|
20240226,182900,18675258250,24900,24900,24900,24900,0
|
|
20240226,182800,18675258250,24900,24900,24900,24900,0
|
|
20240226,182700,18675258250,24900,24900,24900,24900,0
|
|
20240226,182600,18675258250,24900,24900,24900,24900,0
|
|
20240226,182500,18675258250,24900,24900,24900,24900,0
|
|
20240226,182400,18675258250,24900,24900,24900,24900,0
|
|
20240226,182300,18675258250,24900,24900,24900,24900,0
|
|
20240226,182200,18675258250,24900,24900,24900,24900,0
|
|
20240226,182100,18675258250,24900,24900,24900,24900,0
|
|
20240226,182000,18675258250,24900,24900,24900,24900,0
|
|
20240226,181900,18675258250,24900,24900,24900,24900,0
|
|
20240226,181800,18675258250,24900,24900,24900,24900,0
|
|
20240226,181700,18675258250,24900,24900,24900,24900,0
|
|
20240226,181600,18675258250,24900,24900,24900,24900,0
|
|
20240226,181500,18675258250,24900,24900,24900,24900,0
|
|
20240226,181400,18675258250,24900,24900,24900,24900,0
|
|
20240226,181300,18675258250,24900,24900,24900,24900,14868
|
|
20240226,181200,18675258250,24900,24900,24900,24900,0
|
|
20240226,181100,18675258250,24900,24900,24900,24900,0
|
|
20240226,181000,18675258250,24900,24900,24900,24900,0
|
|
20240226,180900,18675258250,24900,24900,24900,24900,0
|
|
20240226,180800,18675258250,24900,24900,24900,24900,0
|
|
20240226,180700,18675258250,24900,24900,24900,24900,0
|
|
20240226,180600,18675258250,24900,24900,24900,24900,0
|
|
20240226,180500,18675258250,24900,24900,24900,24900,0
|
|
20240226,180400,18675258250,24900,24900,24900,24900,0
|
|
20240226,180300,18675258250,24900,24900,24900,24900,0
|
|
20240226,180200,18675258250,24900,24900,24900,24900,0
|
|
20240226,180100,18675258250,24900,24900,24900,24900,0
|
|
20240226,180000,18675258250,24900,24900,24900,24900,0
|
|
20240226,175900,18675258250,24900,24900,24900,24900,0
|
|
20240226,175800,18675258250,24900,24900,24900,24900,0
|
|
20240226,175700,18675258250,24900,24900,24900,24900,0
|
|
20240226,175600,18675258250,24900,24900,24900,24900,0
|
|
20240226,175500,18675258250,24900,24900,24900,24900,0
|
|
20240226,175400,18675258250,24900,24900,24900,24900,0
|
|
20240226,175300,18675258250,24900,24900,24900,24900,0
|
|
20240226,175200,18675258250,24900,24900,24900,24900,0
|
|
20240226,175100,18675258250,24900,24900,24900,24900,0
|
|
20240226,175000,18675258250,24900,24900,24900,24900,0
|
|
20240226,174900,18675258250,24900,24900,24900,24900,0
|
|
20240226,174800,18675258250,24900,24900,24900,24900,0
|
|
20240226,174700,18675258250,24900,24900,24900,24900,0
|
|
20240226,174600,18675258250,24900,24900,24900,24900,0
|
|
20240226,174500,18675258250,24900,24900,24900,24900,0
|
|
20240226,174400,18675258250,24900,24900,24900,24900,0
|
|
20240226,174300,18675258250,24900,24900,24900,24900,14868
|
|
20240226,174200,18675258250,24900,24900,24900,24900,0
|
|
20240226,174100,18675258250,24900,24900,24900,24900,0
|
|
20240226,174000,18675258250,24900,24900,24900,24900,0
|
|
20240226,173900,18675258250,24900,24900,24900,24900,0
|
|
20240226,173800,18675258250,24900,24900,24900,24900,0
|
|
20240226,173700,18675258250,24900,24900,24900,24900,0
|
|
20240226,173600,18675258250,24900,24900,24900,24900,0
|
|
20240226,173500,18675258250,24900,24900,24900,24900,0
|
|
20240226,173400,18675258250,24900,24900,24900,24900,0
|
|
20240226,173300,18675258250,24900,24900,24900,24900,0
|
|
20240226,173200,18675258250,24900,24900,24900,24900,0
|
|
20240226,173100,18675258250,24900,24900,24900,24900,0
|
|
20240226,173000,18675258250,24900,24900,24900,24900,0
|
|
20240226,172900,18675258250,24900,24900,24900,24900,0
|
|
20240226,172800,18675258250,24900,24900,24900,24900,0
|
|
20240226,172700,18675258250,24900,24900,24900,24900,0
|
|
20240226,172600,18675258250,24900,24900,24900,24900,0
|
|
20240226,172500,18675258250,24900,24900,24900,24900,0
|
|
20240226,172400,18675258250,24900,24900,24900,24900,0
|
|
20240226,172300,18675258250,24900,24900,24900,24900,0
|
|
20240226,172200,18675258250,24900,24900,24900,24900,0
|
|
20240226,172100,18675258250,24900,24900,24900,24900,0
|
|
20240226,172000,18675258250,24900,24900,24900,24900,0
|
|
20240226,171900,18675258250,24900,24900,24900,24900,0
|
|
20240226,171800,18675258250,24900,24900,24900,24900,0
|
|
20240226,171700,18675258250,24900,24900,24900,24900,0
|
|
20240226,171600,18675258250,24900,24900,24900,24900,0
|
|
20240226,171500,18675258250,24900,24900,24900,24900,0
|
|
20240226,171400,18675258250,24900,24900,24900,24900,0
|
|
20240226,171300,18675258250,24900,24900,24900,24900,14868
|
|
20240226,171200,18675258250,24900,24900,24900,24900,0
|
|
20240226,171100,18675258250,24900,24900,24900,24900,0
|
|
20240226,171000,18675258250,24900,24900,24900,24900,0
|
|
20240226,170900,18675258250,24900,24900,24900,24900,0
|
|
20240226,170800,18675258250,24900,24900,24900,24900,0
|
|
20240226,170700,18675258250,24900,24900,24900,24900,0
|
|
20240226,170600,18675258250,24900,24900,24900,24900,0
|
|
20240226,170500,18675258250,24900,24900,24900,24900,0
|
|
20240226,170400,18675258250,24900,24900,24900,24900,0
|
|
20240226,170300,18675258250,24900,24900,24900,24900,0
|
|
20240226,170200,18675258250,24900,24900,24900,24900,0
|
|
20240226,170100,18675258250,24900,24900,24900,24900,0
|
|
20240226,170000,18675258250,24900,24900,24900,24900,0
|
|
20240226,165900,18675258250,24900,24900,24900,24900,0
|
|
20240226,165800,18675258250,24900,24900,24900,24900,0
|
|
20240226,165700,18675258250,24900,24900,24900,24900,0
|
|
20240226,165600,18675258250,24900,24900,24900,24900,0
|
|
20240226,165500,18675258250,24900,24900,24900,24900,0
|
|
20240226,165400,18675258250,24900,24900,24900,24900,0
|
|
20240226,165300,18675258250,24900,24900,24900,24900,0
|
|
20240226,165200,18675258250,24900,24900,24900,24900,0
|
|
20240226,165100,18675258250,24900,24900,24900,24900,0
|
|
20240226,165000,18675258250,24900,24900,24900,24900,0
|
|
20240226,164900,18675258250,24900,24900,24900,24900,0
|
|
20240226,164800,18675258250,24900,24900,24900,24900,0
|
|
20240226,164700,18675258250,24900,24900,24900,24900,0
|
|
20240226,164600,18675258250,24900,24900,24900,24900,0
|
|
20240226,164500,18675258250,24900,24900,24900,24900,0
|
|
20240226,164400,18675258250,24900,24900,24900,24900,0
|
|
20240226,164300,18675258250,24900,24900,24900,24900,14868
|
|
20240226,164200,18675258250,24900,24900,24900,24900,0
|
|
20240226,164100,18675258250,24900,24900,24900,24900,0
|
|
20240226,164000,18675258250,24900,24900,24900,24900,0
|
|
20240226,163900,18675258250,24900,24900,24900,24900,0
|
|
20240226,163800,18675258250,24900,24900,24900,24900,0
|
|
20240226,163700,18675258250,24900,24900,24900,24900,0
|
|
20240226,163600,18675258250,24900,24900,24900,24900,0
|
|
20240226,163500,18675258250,24900,24900,24900,24900,0
|
|
20240226,163400,18675258250,24900,24900,24900,24900,0
|
|
20240226,163300,18675258250,24900,24900,24900,24900,0
|
|
20240226,163200,18675258250,24900,24900,24900,24900,0
|
|
20240226,163100,18675258250,24900,24900,24900,24900,0
|
|
20240226,163000,18675258250,24900,24900,24900,24900,0
|
|
20240226,162900,18675258250,24900,24900,24900,24900,0
|
|
20240226,162800,18675258250,24900,24900,24900,24900,0
|
|
20240226,162700,18675258250,24900,24900,24900,24900,0
|
|
20240226,162600,18675258250,24900,24900,24900,24900,0
|
|
20240226,162500,18675258250,24900,24900,24900,24900,0
|
|
20240226,162400,18675258250,24900,24900,24900,24900,0
|
|
20240226,162300,18675258250,24900,24900,24900,24900,0
|
|
20240226,162200,18675258250,24900,24900,24900,24900,0
|
|
20240226,162100,18675258250,24900,24900,24900,24900,0
|
|
20240226,162000,18675258250,24900,24900,24900,24900,0
|
|
20240226,161900,18675258250,24900,24900,24900,24900,0
|
|
20240226,161800,18675258250,24900,24900,24900,24900,0
|
|
20240226,161700,18675258250,24900,24900,24900,24900,0
|
|
20240226,161600,18675258250,24900,24900,24900,24900,0
|
|
20240226,161500,18675258250,24900,24900,24900,24900,0
|
|
20240226,161400,18675258250,24900,24900,24900,24900,0
|
|
20240226,161300,18675258250,24900,24900,24900,24900,14868
|
|
20240226,161200,18675258250,24900,24900,24900,24900,0
|
|
20240226,161100,18675258250,24900,24900,24900,24900,0
|
|
20240226,161000,18675258250,24900,24900,24900,24900,0
|
|
20240226,160900,18675258250,24900,24900,24900,24900,0
|
|
20240226,160800,18675258250,24900,24900,24900,24900,0
|
|
20240226,160700,18675258250,24900,24900,24900,24900,0
|
|
20240226,160600,18675258250,24900,24900,24900,24900,0
|
|
20240226,160500,18675258250,24900,24900,24900,24900,0
|
|
20240226,160400,18675258250,24900,24900,24900,24900,0
|
|
20240226,160300,18675258250,24900,24900,24900,24900,0
|
|
20240226,160200,18675258250,24900,24900,24900,24900,0
|
|
20240226,160100,18675258250,24900,24900,24900,24900,0
|
|
20240226,160000,18675258250,24900,24900,24900,24900,0
|
|
20240226,155900,18675258250,24900,24900,24900,24900,0
|
|
20240226,155800,18675258250,24900,24900,24900,24900,0
|
|
20240226,155700,18675258250,24900,24900,24900,24900,0
|
|
20240226,155600,18675258250,24900,24900,24900,24900,0
|
|
20240226,155500,18675258250,24900,24900,24900,24900,0
|
|
20240226,155400,18675258250,24900,24900,24900,24900,0
|
|
20240226,155300,18675258250,24900,24900,24900,24900,0
|
|
20240226,155200,18675258250,24900,24900,24900,24900,0
|
|
20240226,155100,18675258250,24900,24900,24900,24900,0
|
|
20240226,155000,18675258250,24900,24900,24900,24900,0
|
|
20240226,154900,18675258250,24900,24900,24900,24900,0
|
|
20240226,154800,18675258250,24900,24900,24900,24900,0
|
|
20240226,154700,18675258250,24900,24900,24900,24900,0
|
|
20240226,154600,18675258250,24900,24900,24900,24900,0
|
|
20240226,154500,18675258250,24900,24900,24900,24900,0
|
|
20240226,154400,18675258250,24900,24900,24900,24900,0
|
|
20240226,154300,18675258250,24900,24900,24900,24900,14868
|
|
20240226,154200,18675258250,24900,24900,24900,24900,0
|
|
20240226,154100,18675258250,24900,24900,24900,24900,0
|
|
20240226,154000,18675258250,24900,24900,24900,24900,0
|
|
20240226,153900,18675258250,24900,24900,24900,24900,0
|
|
20240226,153800,18675258250,24900,24900,24900,24900,0
|
|
20240226,153700,18675258250,24900,24900,24900,24900,0
|
|
20240226,153600,18675258250,24900,24900,24900,24900,0
|
|
20240226,153500,18675258250,24900,24900,24900,24900,0
|
|
20240226,153400,18675258250,24900,24900,24900,24900,0
|
|
20240226,153300,18675258250,24900,24900,24900,24900,0
|
|
20240226,153200,18675258250,24900,24900,24900,24900,0
|
|
20240226,153100,18675258250,24900,24900,24900,24900,0
|
|
20240226,153000,18675258250,24900,24900,24900,24900,14868
|
|
20240226,152900,18305045050,24950,24950,24950,24950,0
|
|
20240226,152800,18305045050,24950,24950,24950,24950,0
|
|
20240226,152700,18305045050,24950,24950,24950,24950,0
|
|
20240226,152600,18305045050,24950,24950,24950,24950,0
|
|
20240226,152500,18305045050,24950,24950,24950,24950,0
|
|
20240226,152400,18305045050,24950,24950,24950,24950,0
|
|
20240226,152300,18305045050,24950,24950,24950,24950,0
|
|
20240226,152200,18305045050,24950,24950,24950,24950,0
|
|
20240226,152100,18305045050,24950,24950,24950,24950,0
|
|
20240226,152000,18305045050,24950,24950,24950,24950,0
|
|
20240226,151900,18305045050,24950,25000,25000,24900,3598
|
|
20240226,151800,18215254600,25000,24900,25000,24900,617
|
|
20240226,151700,18199856700,24900,25000,25000,24900,1192
|
|
20240226,151600,18170111800,24950,24950,25000,24950,597
|
|
20240226,151500,18155210000,25000,24950,25000,24950,6144
|
|
20240226,151400,18001906950,24950,24950,24950,24900,1452
|
|
20240226,151300,17965741950,24950,24900,24950,24900,3913
|
|
20240226,151200,17868284200,24950,24950,24950,24900,974
|
|
20240226,151100,17844026000,24900,24900,24950,24900,664
|
|
20240226,151000,17827484550,24900,24950,24950,24900,2139
|
|
20240226,150900,17774135050,24950,24900,24950,24900,377
|
|
20240226,150800,17764729800,24900,24950,24950,24900,2702
|
|
20240226,150700,17697446450,24950,24950,24950,24950,477
|
|
20240226,150600,17685545300,24950,24900,24950,24900,515
|
|
20240226,150500,17672716400,24900,24900,24900,24900,634
|
|
20240226,150400,17656929800,24950,24900,24950,24850,2735
|
|
20240226,150300,17588884700,24850,24950,24950,24850,3022
|
|
20240226,150200,17513655300,24950,24900,24950,24900,622
|
|
20240226,150100,17498160450,24950,24950,24950,24900,260
|
|
20240226,150000,17491678600,24950,24850,24950,24850,3627
|
|
20240226,145900,17401368150,24900,24850,24900,24850,1112
|
|
20240226,145800,17373699250,24850,24850,24900,24850,450
|
|
20240226,145700,17362515400,24900,24850,24900,24800,1364
|
|
20240226,145600,17328662300,24850,24850,24900,24800,2086
|
|
20240226,145500,17276822700,24850,24900,24900,24800,2378
|
|
20240226,145400,17217728700,24850,24850,24900,24800,3710
|
|
20240226,145300,17125563100,24800,24900,24900,24800,4334
|
|
20240226,145200,17017889050,24850,24900,24900,24850,547
|
|
20240226,145100,17004284550,24850,24850,24900,24800,1915
|
|
20240226,145000,16956654600,24850,24800,24900,24800,3970
|
|
20240226,144900,16858117100,24800,24850,24850,24800,585
|
|
20240226,144800,16843586950,24850,24850,24850,24800,872
|
|
20240226,144700,16821934900,24850,24850,24900,24800,1680
|
|
20240226,144600,16780196000,24800,24800,24850,24800,687
|
|
20240226,144500,16763136700,24850,24850,24900,24800,13633
|
|
20240226,144400,16424837350,24850,24850,24900,24800,4916
|
|
20240226,144300,16302800800,24850,24900,24900,24850,4283
|
|
20240226,144200,16196367900,24850,24900,24900,24850,5560
|
|
20240226,144100,16058193650,24850,24850,24900,24850,2713
|
|
20240226,144000,15990773550,24850,24850,24900,24850,722
|
|
20240226,143900,15972823550,24850,24900,24900,24800,5376
|
|
20240226,143800,15839288800,24850,24950,25000,24850,28304
|
|
20240226,143700,15134418400,24950,24950,25000,24950,11132
|
|
20240226,143600,14856659700,24950,25050,25050,24950,1360
|
|
20240226,143500,14822660150,25050,24950,25050,24950,623
|
|
20240226,143400,14807091700,25000,25000,25000,24950,1451
|
|
20240226,143300,14770823050,25000,25050,25050,25000,2043
|
|
20240226,143200,14719747800,25050,25000,25050,25000,1285
|
|
20240226,143100,14687594600,25000,25000,25050,25000,1050
|
|
20240226,143000,14661343600,25000,25050,25100,24950,6450
|
|
20240226,142900,14500065450,25050,25050,25050,25000,2839
|
|
20240226,142800,14428950500,25050,25050,25050,25000,535
|
|
20240226,142700,14415553750,25000,25000,25050,25000,2623
|
|
20240226,142600,14349920250,25000,25050,25050,25000,778
|
|
20240226,142500,14330469750,25050,25000,25050,25000,1329
|
|
20240226,142400,14297237050,25000,25050,25050,25000,209
|
|
20240226,142300,14292011900,25050,25100,25100,25050,1486
|
|
20240226,142200,14254775050,25050,25100,25100,25050,359
|
|
20240226,142100,14245766350,25100,25050,25100,25050,1909
|
|
20240226,142000,14197896550,25050,25050,25100,25050,742
|
|
20240226,141900,14179301650,25050,25050,25050,25050,206
|
|
20240226,141800,14174141350,25050,25000,25100,25000,1158
|
|
20240226,141700,14145172900,25000,25050,25050,25000,757
|
|
20240226,141600,14126239100,25000,25100,25100,25000,235
|
|
20240226,141500,14120354300,25100,25000,25100,25000,1076
|
|
20240226,141400,14093394450,25050,25050,25050,25000,2147
|
|
20240226,141300,14039615050,25050,25000,25050,25000,991
|
|
20240226,141200,14014822400,24950,25050,25050,24950,1022
|
|
20240226,141100,13989274450,25000,25050,25050,25000,1362
|
|
20240226,141000,13955220700,25050,25000,25050,25000,739
|
|
20240226,140900,13936740700,25050,25000,25050,25000,6976
|
|
20240226,140800,13762335550,25000,25050,25050,25000,437
|
|
20240226,140700,13751391850,25050,25050,25050,25050,1149
|
|
20240226,140600,13722609400,25050,25050,25050,25000,775
|
|
20240226,140500,13703223000,25000,25050,25050,25000,1179
|
|
20240226,140400,13673717900,25050,25050,25050,25000,802
|
|
20240226,140300,13653648250,25050,25050,25050,25000,535
|
|
20240226,140200,13640252950,25000,25000,25050,25000,1141
|
|
20240226,140100,13611702200,25000,25050,25050,25000,494
|
|
20240226,140000,13599344500,25050,25000,25050,25000,217
|
|
20240226,135900,13593916350,25000,25100,25100,25000,2721
|
|
20240226,135800,13525807150,25100,25100,25100,25050,795
|
|
20240226,135700,13505883550,25100,25000,25100,25000,6055
|
|
20240226,135600,13354207900,25000,25000,25050,25000,3082
|
|
20240226,135500,13277150300,25050,25000,25050,25000,1640
|
|
20240226,135400,13236148450,25050,25000,25050,25000,3518
|
|
20240226,135300,13148194900,24950,25050,25050,24950,12025
|
|
20240226,135200,12847566100,25000,25050,25050,25000,6271
|
|
20240226,135100,12690779000,25050,25050,25050,25000,919
|
|
20240226,135000,12667774550,25050,25100,25100,25050,6171
|
|
20240226,134900,12513181150,25050,25100,25100,25050,13976
|
|
20240226,134800,12163064850,25100,25050,25100,25050,1077
|
|
20240226,134700,12136080850,25100,25100,25100,25050,1670
|
|
20240226,134600,12094238550,25100,25050,25100,25050,651
|
|
20240226,134500,12077912700,25100,25050,25100,25050,1094
|
|
20240226,134400,12050471150,25050,25100,25100,25050,2574
|
|
20240226,134300,11985872650,25100,25100,25100,25050,1122
|
|
20240226,134200,11957746550,25100,25150,25150,25050,16744
|
|
20240226,134100,11537471600,25150,25150,25150,25100,1729
|
|
20240226,134000,11494008600,25150,25150,25200,25100,12151
|
|
20240226,133900,11188399900,25150,25200,25200,25150,1222
|
|
20240226,133800,11157657750,25200,25150,25200,25150,409
|
|
20240226,133700,11147371250,25150,25200,25200,25150,466
|
|
20240226,133600,11135643050,25200,25150,25200,25150,675
|
|
20240226,133500,11118635050,25200,25200,25200,25150,141
|
|
20240226,133400,11115085800,25200,25150,25200,25150,366
|
|
20240226,133300,11105875950,25200,25200,25200,25150,189
|
|
20240226,133200,11101113200,25150,25250,25250,25150,2592
|
|
20240226,133100,11035798750,25250,25250,25250,25200,99
|
|
20240226,133000,11033299050,25200,25250,25250,25200,350
|
|
20240226,132900,11024476200,25200,25250,25250,25200,224
|
|
20240226,132800,11018826100,25250,25200,25250,25200,287
|
|
20240226,132700,11011589400,25250,25250,25250,25200,224
|
|
20240226,132600,11005939500,25200,25200,25250,25200,461
|
|
20240226,132500,10994309200,25250,25250,25250,25200,98
|
|
20240226,132400,10991836700,25200,25250,25250,25200,184
|
|
20240226,132300,10987194700,25250,25300,25300,25200,4254
|
|
20240226,132200,10879974100,25250,25300,25300,25250,95
|
|
20240226,132100,10877574250,25300,25250,25300,25200,429
|
|
20240226,132000,10866741350,25250,25200,25250,25200,352
|
|
20240226,131900,10857859200,25250,25200,25250,25200,273
|
|
20240226,131800,10850969950,25200,25200,25250,25200,928
|
|
20240226,131700,10827561650,25200,25250,25250,25200,154
|
|
20240226,131600,10823675850,25250,25250,25250,25200,630
|
|
20240226,131500,10807790600,25250,25250,25250,25200,853
|
|
20240226,131400,10786252400,25200,25200,25250,25200,190
|
|
20240226,131300,10781459450,25250,25200,25250,25200,1057
|
|
20240226,131200,10754773700,25200,25200,25250,25200,835
|
|
20240226,131100,10733721500,25200,25200,25250,25200,668
|
|
20240226,131000,10716885150,25200,25250,25250,25200,110
|
|
20240226,130900,10714107700,25250,25200,25250,25200,291
|
|
20240226,130800,10706769650,25250,25200,25250,25200,410
|
|
20240226,130700,10696422100,25200,25250,25250,25200,612
|
|
20240226,130600,10680994250,25250,25250,25250,25200,63
|
|
20240226,130500,10679403650,25200,25250,25250,25200,201
|
|
20240226,130400,10674338150,25250,25200,25250,25200,198
|
|
20240226,130300,10669341100,25250,25250,25250,25200,564
|
|
20240226,130200,10655100650,25200,25250,25250,25200,1003
|
|
20240226,130100,10629819600,25250,25150,25250,25150,600
|
|
20240226,130000,10614696950,25200,25200,25200,25150,373
|
|
20240226,125900,10605309950,25200,25200,25200,25200,161
|
|
20240226,125800,10601252750,25150,25200,25200,25150,669
|
|
20240226,125700,10584403900,25200,25200,25200,25150,286
|
|
20240226,125600,10577197050,25200,25200,25250,25150,239
|
|
20240226,125500,10571170100,25200,25200,25200,25150,627
|
|
20240226,125400,10555390000,25200,25200,25200,25200,283
|
|
20240226,125300,10548258400,25150,25200,25250,25150,708
|
|
20240226,125200,10530421700,25250,25200,25250,25200,1420
|
|
20240226,125100,10494625200,25200,25250,25250,25200,324
|
|
20240226,125000,10486454550,25250,25250,25250,25250,482
|
|
20240226,124900,10474284050,25200,25200,25200,25200,292
|
|
20240226,124800,10466925650,25200,25200,25200,25150,482
|
|
20240226,124700,10454779300,25200,25250,25250,25200,5380
|
|
20240226,124600,10319200500,25250,25250,25250,25200,346
|
|
20240226,124500,10310478100,25250,25250,25250,25200,225
|
|
20240226,124400,10304798150,25250,25250,25250,25200,340
|
|
20240226,124300,10296218000,25250,25250,25250,25250,406
|
|
20240226,124200,10285966500,25200,25250,25250,25200,825
|
|
20240226,124100,10265137200,25250,25300,25300,25250,104
|
|
20240226,124000,10262506100,25250,25200,25300,25200,518
|
|
20240226,123900,10249423950,25250,25200,25250,25200,1171
|
|
20240226,123800,10219858650,25200,25250,25250,25200,45
|
|
20240226,123700,10218723900,25250,25200,25250,25200,616
|
|
20240226,123600,10203180450,25250,25250,25250,25200,59
|
|
20240226,123500,10201690750,25250,25250,25250,25200,300
|
|
20240226,123400,10194122650,25250,25250,25250,25200,482
|
|
20240226,123300,10181962950,25250,25200,25250,25200,691
|
|
20240226,123200,10164548800,25250,25250,25250,25200,263
|
|
20240226,123100,10157913050,25200,25200,25250,25200,241
|
|
20240226,123000,10151839800,25250,25200,25250,25200,596
|
|
20240226,122900,10136812950,25250,25250,25250,25200,714
|
|
20240226,122800,10118819800,25200,25250,25250,25200,1275
|
|
20240226,122700,10086681700,25250,25250,25250,25200,157
|
|
20240226,122600,10082722500,25200,25250,25250,25200,413
|
|
20240226,122500,10072314350,25200,25200,25250,25200,1739
|
|
20240226,122400,10028484000,25200,25250,25250,25200,201
|
|
20240226,122300,10023415700,25250,25250,25250,25200,474
|
|
20240226,122200,10011463350,25250,25250,25250,25200,286
|
|
20240226,122100,10004251900,25200,25250,25250,25200,328
|
|
20240226,122000,9995986100,25250,25200,25250,25200,385
|
|
20240226,121900,9986268650,25200,25250,25250,25200,364
|
|
20240226,121800,9977092900,25200,25250,25250,25200,466
|
|
20240226,121700,9965341600,25200,25250,25250,25200,228
|
|
20240226,121600,9959594800,25250,25250,25250,25200,405
|
|
20240226,121500,9949385600,25200,25200,25250,25200,685
|
|
20240226,121400,9932113300,25200,25250,25250,25200,2510
|
|
20240226,121300,9868861200,25250,25250,25250,25200,1588
|
|
20240226,121200,9828835350,25250,25200,25250,25200,388
|
|
20240226,121100,9819056700,25250,25250,25250,25250,103
|
|
20240226,121000,9816455950,25250,25250,25250,25200,204
|
|
20240226,120900,9811307400,25250,25200,25250,25200,114
|
|
20240226,120800,9808433500,25200,25200,25250,25200,447
|
|
20240226,120700,9797160800,25200,25250,25250,25200,89
|
|
20240226,120600,9794917650,25250,25300,25300,25200,478
|
|
20240226,120500,9782836800,25250,25250,25250,25200,218
|
|
20240226,120400,9777340050,25250,25250,25250,25200,139
|
|
20240226,120300,9773832300,25250,25250,25250,25200,240
|
|
20240226,120200,9767774950,25250,25200,25250,25200,24
|
|
20240226,120100,9767169500,25300,25200,25300,25200,1640
|
|
20240226,120000,9725772700,25200,25250,25250,25200,477
|
|
20240226,115900,9713752150,25250,25200,25250,25200,253
|
|
20240226,115800,9707368900,25200,25250,25250,25200,365
|
|
20240226,115700,9698163350,25200,25200,25200,25200,0
|
|
20240226,115600,9698163350,25200,25200,25250,25200,650
|
|
20240226,115500,9681758400,25250,25200,25250,25200,27
|
|
20240226,115400,9681077250,25200,25200,25250,25200,351
|
|
20240226,115300,9672229100,25250,25200,25250,25200,143
|
|
20240226,115200,9668620300,25250,25200,25250,25200,467
|
|
20240226,115100,9656843600,25200,25200,25250,25200,802
|
|
20240226,115000,9636624650,25200,25250,25250,25200,177
|
|
20240226,114900,9632160550,25250,25250,25250,25200,107
|
|
20240226,114800,9629460700,25250,25250,25250,25200,247
|
|
20240226,114700,9623226500,25250,25250,25250,25200,341
|
|
20240226,114600,9614622050,25250,25250,25300,25200,639
|
|
20240226,114500,9598483750,25250,25200,25300,25200,26
|
|
20240226,114400,9597827100,25300,25300,25300,25200,3735
|
|
20240226,114300,9503654000,25250,25250,25300,25250,91
|
|
20240226,114200,9501355600,25300,25250,25300,25200,2194
|
|
20240226,114100,9446013450,25200,25200,25250,25200,240
|
|
20240226,114000,9439957000,25250,25200,25250,25200,278
|
|
20240226,113900,9432947200,25200,25250,25250,25200,398
|
|
20240226,113800,9422906950,25200,25200,25200,25200,227
|
|
20240226,113700,9417186550,25250,25200,25250,25200,768
|
|
20240226,113600,9397815350,25200,25200,25250,25200,645
|
|
20240226,113500,9381556400,25200,25200,25250,25200,1640
|
|
20240226,113400,9340222450,25200,25250,25250,25200,219
|
|
20240226,113300,9334695450,25200,25250,25250,25200,759
|
|
20240226,113200,9315538450,25250,25250,25250,25250,2471
|
|
20240226,113100,9253145700,25300,25250,25300,25250,685
|
|
20240226,113000,9235831250,25300,25300,25300,25250,696
|
|
20240226,112900,9218235350,25300,25250,25300,25250,387
|
|
20240226,112800,9208463500,25250,25250,25250,25200,324
|
|
20240226,112700,9200284450,25250,25250,25250,25200,83
|
|
20240226,112600,9198188750,25200,25200,25250,25200,685
|
|
20240226,112500,9180921900,25200,25250,25250,25200,382
|
|
20240226,112400,9171290550,25250,25150,25300,25150,418
|
|
20240226,112300,9160751750,25150,25200,25200,25150,3205
|
|
20240226,112200,9079989050,25250,25250,25250,25200,2585
|
|
20240226,112100,9014812750,25250,25250,25250,25200,337
|
|
20240226,112000,9006308150,25250,25250,25250,25200,506
|
|
20240226,111900,8993533200,25300,25250,25300,25200,234
|
|
20240226,111800,8987623600,25200,25250,25300,25200,1349
|
|
20240226,111700,8953597500,25250,25250,25250,25250,703
|
|
20240226,111600,8935846750,25250,25250,25250,25200,241
|
|
20240226,111500,8929761550,25250,25200,25250,25200,560
|
|
20240226,111400,8915630200,25200,25200,25250,25200,620
|
|
20240226,111300,8899997150,25250,25250,25250,25200,2612
|
|
20240226,111200,8834171650,25250,25200,25250,25200,373
|
|
20240226,111100,8824766650,25200,25250,25300,25200,129
|
|
20240226,111000,8821505650,25250,25250,25250,25250,441
|
|
20240226,110900,8810370400,25250,25250,25250,25200,173
|
|
20240226,110800,8806002200,25250,25250,25250,25200,1001
|
|
20240226,110700,8780742400,25250,25200,25250,25200,859
|
|
20240226,110600,8759057600,25250,25200,25250,25200,436
|
|
20240226,110500,8748066100,25200,25200,25250,25200,1505
|
|
20240226,110400,8710139850,25200,25250,25250,25200,708
|
|
20240226,110300,8692283350,25250,25250,25300,25250,1346
|
|
20240226,110200,8658281450,25200,25250,25300,25200,1746
|
|
20240226,110100,8614216200,25250,25250,25300,25250,345
|
|
20240226,110000,8605500450,25250,25300,25300,25250,738
|
|
20240226,105900,8586862150,25300,25250,25300,25250,243
|
|
20240226,105800,8580717750,25250,25250,25250,25200,1330
|
|
20240226,105700,8547144650,25250,25250,25250,25200,1105
|
|
20240226,105600,8519287600,25250,25250,25250,25200,446
|
|
20240226,105500,8508029850,25250,25250,25300,25200,1673
|
|
20240226,105400,8465784300,25250,25250,25300,25250,1086
|
|
20240226,105300,8438321600,25250,25250,25300,25250,368
|
|
20240226,105200,8429029500,25300,25300,25300,25250,1256
|
|
20240226,105100,8397305600,25300,25250,25300,25250,541
|
|
20240226,105000,8383642600,25250,25300,25300,25250,586
|
|
20240226,104900,8368840950,25250,25250,25300,25250,279
|
|
20240226,104800,8361793100,25250,25300,25300,25250,621
|
|
20240226,104700,8346107350,25300,25300,25350,25250,1460
|
|
20240226,104600,8309170600,25350,25400,25400,25300,697
|
|
20240226,104500,8291508650,25350,25400,25400,25350,272
|
|
20240226,104400,8284612950,25400,25300,25400,25300,740
|
|
20240226,104300,8265857300,25350,25350,25400,25350,775
|
|
20240226,104200,8246209350,25350,25350,25400,25350,198
|
|
20240226,104100,8241185200,25350,25250,25350,25250,3433
|
|
20240226,104000,8154381650,25300,25300,25300,25250,3178
|
|
20240226,103900,8074009800,25300,25300,25350,25300,334
|
|
20240226,103800,8065556900,25300,25300,25300,25300,1402
|
|
20240226,103700,8030086300,25300,25300,25350,25300,246
|
|
20240226,103600,8023853950,25300,25350,25350,25300,719
|
|
20240226,103500,8005644050,25350,25400,25400,25300,10689
|
|
20240226,103400,7734331550,25450,25450,25500,25400,1845
|
|
20240226,103300,7687378150,25400,25450,25500,25400,1415
|
|
20240226,103200,7651383500,25400,25450,25450,25400,1115
|
|
20240226,103100,7623006950,25450,25450,25500,25450,2052
|
|
20240226,103000,7570777650,25500,25400,25500,25400,1207
|
|
20240226,102900,7540065600,25400,25450,25450,25400,819
|
|
20240226,102800,7519225950,25400,25500,25500,25400,636
|
|
20240226,102700,7503037100,25500,25450,25500,25400,921
|
|
20240226,102600,7479578300,25450,25500,25500,25400,1012
|
|
20240226,102500,7453802250,25500,25350,25550,25350,5974
|
|
20240226,102400,7301822500,25350,25300,25350,25250,1881
|
|
20240226,102300,7254230250,25300,25300,25300,25250,981
|
|
20240226,102200,7229447900,25250,25250,25300,25200,891
|
|
20240226,102100,7206945000,25250,25200,25250,25200,741
|
|
20240226,102000,7188267900,25200,25200,25300,25200,609
|
|
20240226,101900,7172909700,25200,25300,25300,25200,3031
|
|
20240226,101800,7096461000,25300,25250,25300,25250,1919
|
|
20240226,101700,7047978200,25250,25300,25300,25200,1817
|
|
20240226,101600,7002072000,25350,25300,25350,25300,248
|
|
20240226,101500,6995788250,25300,25350,25400,25300,794
|
|
20240226,101400,6975666050,25350,25300,25350,25300,716
|
|
20240226,101300,6957551050,25250,25250,25300,25200,981
|
|
20240226,101200,6932790500,25250,25250,25250,25200,318
|
|
20240226,101100,6924775550,25250,25200,25250,25200,934
|
|
20240226,101000,6901197000,25250,25200,25250,25150,5575
|
|
20240226,100900,6760701800,25200,25200,25200,25150,6962
|
|
20240226,100800,6585311700,25250,25250,25250,25200,1571
|
|
20240226,100700,6545690750,25200,25250,25300,25200,1039
|
|
20240226,100600,6519462750,25250,25250,25300,25200,12413
|
|
20240226,100500,6206032250,25300,25350,25350,25250,6211
|
|
20240226,100400,6048893350,25350,25350,25400,25350,5456
|
|
20240226,100300,5910581100,25350,25400,25400,25350,1004
|
|
20240226,100200,5885120700,25400,25350,25400,25350,188
|
|
20240226,100100,5880352700,25350,25400,25400,25350,328
|
|
20240226,100000,5872030050,25400,25350,25400,25350,734
|
|
20240226,095900,5853397200,25400,25400,25450,25350,4294
|
|
20240226,095800,5744300450,25400,25450,25450,25400,811
|
|
20240226,095700,5723684500,25400,25450,25450,25400,484
|
|
20240226,095600,5711388400,25450,25400,25450,25400,2565
|
|
20240226,095500,5646224200,25400,25450,25500,25400,2151
|
|
20240226,095400,5591399500,25400,25500,25500,25400,5913
|
|
20240226,095300,5440819150,25550,25550,25550,25500,422
|
|
20240226,095200,5430046750,25500,25550,25600,25500,1553
|
|
20240226,095100,5390364650,25600,25600,25600,25550,3067
|
|
20240226,095000,5311876450,25600,25650,25700,25600,1745
|
|
20240226,094900,5267121000,25650,25700,25700,25600,1042
|
|
20240226,094800,5240395500,25600,25600,25650,25550,2761
|
|
20240226,094700,5169655950,25600,25600,25650,25550,461
|
|
20240226,094600,5157845900,25600,25450,25600,25450,613
|
|
20240226,094500,5142197400,25500,25550,25550,25500,542
|
|
20240226,094400,5128376350,25500,25500,25500,25450,784
|
|
20240226,094300,5108386600,25500,25450,25500,25400,10006
|
|
20240226,094200,4853738900,25500,25450,25500,25450,853
|
|
20240226,094100,4832026650,25450,25550,25600,25450,11706
|
|
20240226,094000,4533261600,25600,25600,25650,25550,2046
|
|
20240226,093900,4480910900,25600,25600,25650,25600,3423
|
|
20240226,093800,4393221800,25650,25650,25700,25600,3132
|
|
20240226,093700,4312893950,25700,25700,25750,25700,1931
|
|
20240226,093600,4263251350,25700,25750,25800,25700,6737
|
|
20240226,093500,4089770550,25750,25650,25750,25650,6190
|
|
20240226,093400,3930701700,25650,25600,25700,25600,4726
|
|
20240226,093300,3809491200,25600,25600,25650,25550,3718
|
|
20240226,093200,3714312250,25600,25650,25650,25600,728
|
|
20240226,093100,3695656600,25650,25600,25650,25550,6372
|
|
20240226,093000,3532503200,25600,25550,25600,25550,2614
|
|
20240226,092900,3465590800,25550,25650,25650,25550,6354
|
|
20240226,092800,3302774050,25650,25650,25650,25600,5153
|
|
20240226,092700,3170664950,25600,25600,25650,25550,3657
|
|
20240226,092600,3076974300,25550,25500,25600,25500,5907
|
|
20240226,092500,2926076200,25500,25500,25500,25450,1861
|
|
20240226,092400,2878625800,25500,25500,25550,25450,2074
|
|
20240226,092300,2825747000,25500,25400,25550,25400,7461
|
|
20240226,092200,2635677750,25400,25450,25450,25400,2163
|
|
20240226,092100,2580675650,25450,25500,25500,25400,2402
|
|
20240226,092000,2519530050,25450,25450,25500,25450,1550
|
|
20240226,091900,2480081500,25450,25300,25500,25300,3596
|
|
20240226,091800,2388718550,25400,25300,25400,25300,1975
|
|
20240226,091700,2338738600,25350,25350,25400,25300,2799
|
|
20240226,091600,2267825000,25300,25350,25350,25300,1969
|
|
20240226,091500,2217984350,25300,25400,25400,25300,2739
|
|
20240226,091400,2148601400,25400,25350,25400,25350,1383
|
|
20240226,091300,2113501200,25350,25500,25500,25350,2869
|
|
20240226,091200,2040543700,25450,25450,25550,25450,8606
|
|
20240226,091100,1821133250,25450,25450,25500,25400,4091
|
|
20240226,091000,1716959400,25400,25300,25450,25300,4076
|
|
20240226,090900,1613608050,25250,25300,25350,25250,3586
|
|
20240226,090800,1522949000,25300,25200,25300,25200,3193
|
|
20240226,090700,1442360450,25200,25200,25250,25200,2113
|
|
20240226,090600,1389094350,25250,25200,25250,25150,7370
|
|
20240226,090500,1203311600,25200,25250,25300,25200,2751
|
|
20240226,090400,1133935950,25250,25300,25300,25200,4183
|
|
20240226,090300,1028361400,25300,25100,25300,25100,1272
|
|
20240226,090200,996305400,25350,25300,25350,25100,4189
|
|
20240226,090100,890749650,25300,25100,25300,25050,21741
|
|
20240226,090000,344620700,25050,25200,25250,25050,13541
|