627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,192400,11997487150,22500,22500,22500,22500,18050
|
|
20240216,192300,11997487150,22500,22500,22500,22500,0
|
|
20240216,192200,11997487150,22500,22500,22500,22500,0
|
|
20240216,192100,11997487150,22500,22500,22500,22500,0
|
|
20240216,192000,11997487150,22500,22500,22500,22500,0
|
|
20240216,191900,11997487150,22500,22500,22500,22500,0
|
|
20240216,191800,11997487150,22500,22500,22500,22500,0
|
|
20240216,191700,11997487150,22500,22500,22500,22500,0
|
|
20240216,191600,11997487150,22500,22500,22500,22500,0
|
|
20240216,191500,11997487150,22500,22500,22500,22500,0
|
|
20240216,191400,11997487150,22500,22500,22500,22500,0
|
|
20240216,191300,11997487150,22500,22500,22500,22500,0
|
|
20240216,191200,11997487150,22500,22500,22500,22500,0
|
|
20240216,191100,11997487150,22500,22500,22500,22500,0
|
|
20240216,191000,11997487150,22500,22500,22500,22500,0
|
|
20240216,190900,11997487150,22500,22500,22500,22500,0
|
|
20240216,190800,11997487150,22500,22500,22500,22500,0
|
|
20240216,190700,11997487150,22500,22500,22500,22500,0
|
|
20240216,190600,11997487150,22500,22500,22500,22500,0
|
|
20240216,190500,11997487150,22500,22500,22500,22500,0
|
|
20240216,190400,11997487150,22500,22500,22500,22500,0
|
|
20240216,190300,11997487150,22500,22500,22500,22500,0
|
|
20240216,190200,11997487150,22500,22500,22500,22500,0
|
|
20240216,190100,11997487150,22500,22500,22500,22500,0
|
|
20240216,190000,11997487150,22500,22500,22500,22500,0
|
|
20240216,185900,11997487150,22500,22500,22500,22500,0
|
|
20240216,185800,11997487150,22500,22500,22500,22500,0
|
|
20240216,185700,11997487150,22500,22500,22500,22500,0
|
|
20240216,185600,11997487150,22500,22500,22500,22500,0
|
|
20240216,185500,11997487150,22500,22500,22500,22500,0
|
|
20240216,185400,11997487150,22500,22500,22500,22500,18050
|
|
20240216,185300,11997487150,22500,22500,22500,22500,0
|
|
20240216,185200,11997487150,22500,22500,22500,22500,0
|
|
20240216,185100,11997487150,22500,22500,22500,22500,0
|
|
20240216,185000,11997487150,22500,22500,22500,22500,0
|
|
20240216,184900,11997487150,22500,22500,22500,22500,0
|
|
20240216,184800,11997487150,22500,22500,22500,22500,0
|
|
20240216,184700,11997487150,22500,22500,22500,22500,0
|
|
20240216,184600,11997487150,22500,22500,22500,22500,0
|
|
20240216,184500,11997487150,22500,22500,22500,22500,0
|
|
20240216,184400,11997487150,22500,22500,22500,22500,0
|
|
20240216,184300,11997487150,22500,22500,22500,22500,0
|
|
20240216,184200,11997487150,22500,22500,22500,22500,0
|
|
20240216,184100,11997487150,22500,22500,22500,22500,0
|
|
20240216,184000,11997487150,22500,22500,22500,22500,0
|
|
20240216,183900,11997487150,22500,22500,22500,22500,0
|
|
20240216,183800,11997487150,22500,22500,22500,22500,0
|
|
20240216,183700,11997487150,22500,22500,22500,22500,0
|
|
20240216,183600,11997487150,22500,22500,22500,22500,0
|
|
20240216,183500,11997487150,22500,22500,22500,22500,0
|
|
20240216,183400,11997487150,22500,22500,22500,22500,0
|
|
20240216,183300,11997487150,22500,22500,22500,22500,0
|
|
20240216,183200,11997487150,22500,22500,22500,22500,0
|
|
20240216,183100,11997487150,22500,22500,22500,22500,0
|
|
20240216,183000,11997487150,22500,22500,22500,22500,0
|
|
20240216,182900,11997487150,22500,22500,22500,22500,0
|
|
20240216,182800,11997487150,22500,22500,22500,22500,0
|
|
20240216,182700,11997487150,22500,22500,22500,22500,0
|
|
20240216,182600,11997487150,22500,22500,22500,22500,0
|
|
20240216,182500,11997487150,22500,22500,22500,22500,0
|
|
20240216,182400,11997487150,22500,22500,22500,22500,18050
|
|
20240216,182300,11997487150,22500,22500,22500,22500,0
|
|
20240216,182200,11997487150,22500,22500,22500,22500,0
|
|
20240216,182100,11997487150,22500,22500,22500,22500,0
|
|
20240216,182000,11997487150,22500,22500,22500,22500,0
|
|
20240216,181900,11997487150,22500,22500,22500,22500,0
|
|
20240216,181800,11997487150,22500,22500,22500,22500,0
|
|
20240216,181700,11997487150,22500,22500,22500,22500,0
|
|
20240216,181600,11997487150,22500,22500,22500,22500,0
|
|
20240216,181500,11997487150,22500,22500,22500,22500,0
|
|
20240216,181400,11997487150,22500,22500,22500,22500,0
|
|
20240216,181300,11997487150,22500,22500,22500,22500,0
|
|
20240216,181200,11997487150,22500,22500,22500,22500,0
|
|
20240216,181100,11997487150,22500,22500,22500,22500,0
|
|
20240216,181000,11997487150,22500,22500,22500,22500,0
|
|
20240216,180900,11997487150,22500,22500,22500,22500,0
|
|
20240216,180800,11997487150,22500,22500,22500,22500,0
|
|
20240216,180700,11997487150,22500,22500,22500,22500,0
|
|
20240216,180600,11997487150,22500,22500,22500,22500,0
|
|
20240216,180500,11997487150,22500,22500,22500,22500,0
|
|
20240216,180400,11997487150,22500,22500,22500,22500,0
|
|
20240216,180300,11997487150,22500,22500,22500,22500,0
|
|
20240216,180200,11997487150,22500,22500,22500,22500,0
|
|
20240216,180100,11997487150,22500,22500,22500,22500,0
|
|
20240216,180000,11997487150,22500,22500,22500,22500,0
|
|
20240216,175900,11997487150,22500,22500,22500,22500,0
|
|
20240216,175800,11997487150,22500,22500,22500,22500,0
|
|
20240216,175700,11997487150,22500,22500,22500,22500,0
|
|
20240216,175600,11997487150,22500,22500,22500,22500,0
|
|
20240216,175500,11997487150,22500,22500,22500,22500,0
|
|
20240216,175400,11997487150,22500,22500,22500,22500,18050
|
|
20240216,175300,11997487150,22500,22500,22500,22500,0
|
|
20240216,175200,11997487150,22500,22500,22500,22500,0
|
|
20240216,175100,11997487150,22500,22500,22500,22500,0
|
|
20240216,175000,11997487150,22500,22500,22500,22500,0
|
|
20240216,174900,11997487150,22500,22500,22500,22500,0
|
|
20240216,174800,11997487150,22500,22500,22500,22500,0
|
|
20240216,174700,11997487150,22500,22500,22500,22500,0
|
|
20240216,174600,11997487150,22500,22500,22500,22500,0
|
|
20240216,174500,11997487150,22500,22500,22500,22500,0
|
|
20240216,174400,11997487150,22500,22500,22500,22500,0
|
|
20240216,174300,11997487150,22500,22500,22500,22500,0
|
|
20240216,174200,11997487150,22500,22500,22500,22500,0
|
|
20240216,174100,11997487150,22500,22500,22500,22500,0
|
|
20240216,174000,11997487150,22500,22500,22500,22500,0
|
|
20240216,173900,11997487150,22500,22500,22500,22500,0
|
|
20240216,173800,11997487150,22500,22500,22500,22500,0
|
|
20240216,173700,11997487150,22500,22500,22500,22500,0
|
|
20240216,173600,11997487150,22500,22500,22500,22500,0
|
|
20240216,173500,11997487150,22500,22500,22500,22500,0
|
|
20240216,173400,11997487150,22500,22500,22500,22500,0
|
|
20240216,173300,11997487150,22500,22500,22500,22500,0
|
|
20240216,173200,11997487150,22500,22500,22500,22500,0
|
|
20240216,173100,11997487150,22500,22500,22500,22500,0
|
|
20240216,173000,11997487150,22500,22500,22500,22500,0
|
|
20240216,172900,11997487150,22500,22500,22500,22500,0
|
|
20240216,172800,11997487150,22500,22500,22500,22500,0
|
|
20240216,172700,11997487150,22500,22500,22500,22500,0
|
|
20240216,172600,11997487150,22500,22500,22500,22500,0
|
|
20240216,172500,11997487150,22500,22500,22500,22500,0
|
|
20240216,172400,11997487150,22500,22500,22500,22500,18050
|
|
20240216,172300,11997487150,22500,22500,22500,22500,0
|
|
20240216,172200,11997487150,22500,22500,22500,22500,0
|
|
20240216,172100,11997487150,22500,22500,22500,22500,0
|
|
20240216,172000,11997487150,22500,22500,22500,22500,0
|
|
20240216,171900,11997487150,22500,22500,22500,22500,0
|
|
20240216,171800,11997487150,22500,22500,22500,22500,0
|
|
20240216,171700,11997487150,22500,22500,22500,22500,0
|
|
20240216,171600,11997487150,22500,22500,22500,22500,0
|
|
20240216,171500,11997487150,22500,22500,22500,22500,0
|
|
20240216,171400,11997487150,22500,22500,22500,22500,0
|
|
20240216,171300,11997487150,22500,22500,22500,22500,0
|
|
20240216,171200,11997487150,22500,22500,22500,22500,0
|
|
20240216,171100,11997487150,22500,22500,22500,22500,0
|
|
20240216,171000,11997487150,22500,22500,22500,22500,0
|
|
20240216,170900,11997487150,22500,22500,22500,22500,0
|
|
20240216,170800,11997487150,22500,22500,22500,22500,0
|
|
20240216,170700,11997487150,22500,22500,22500,22500,0
|
|
20240216,170600,11997487150,22500,22500,22500,22500,0
|
|
20240216,170500,11997487150,22500,22500,22500,22500,0
|
|
20240216,170400,11997487150,22500,22500,22500,22500,0
|
|
20240216,170300,11997487150,22500,22500,22500,22500,0
|
|
20240216,170200,11997487150,22500,22500,22500,22500,0
|
|
20240216,170100,11997487150,22500,22500,22500,22500,0
|
|
20240216,170000,11997487150,22500,22500,22500,22500,0
|
|
20240216,165900,11997487150,22500,22500,22500,22500,0
|
|
20240216,165800,11997487150,22500,22500,22500,22500,0
|
|
20240216,165700,11997487150,22500,22500,22500,22500,0
|
|
20240216,165600,11997487150,22500,22500,22500,22500,0
|
|
20240216,165500,11997487150,22500,22500,22500,22500,0
|
|
20240216,165400,11997487150,22500,22500,22500,22500,18050
|
|
20240216,165300,11997487150,22500,22500,22500,22500,0
|
|
20240216,165200,11997487150,22500,22500,22500,22500,0
|
|
20240216,165100,11997487150,22500,22500,22500,22500,0
|
|
20240216,165000,11997487150,22500,22500,22500,22500,0
|
|
20240216,164900,11997487150,22500,22500,22500,22500,0
|
|
20240216,164800,11997487150,22500,22500,22500,22500,0
|
|
20240216,164700,11997487150,22500,22500,22500,22500,0
|
|
20240216,164600,11997487150,22500,22500,22500,22500,0
|
|
20240216,164500,11997487150,22500,22500,22500,22500,0
|
|
20240216,164400,11997487150,22500,22500,22500,22500,0
|
|
20240216,164300,11997487150,22500,22500,22500,22500,0
|
|
20240216,164200,11997487150,22500,22500,22500,22500,0
|
|
20240216,164100,11997487150,22500,22500,22500,22500,0
|
|
20240216,164000,11997487150,22500,22500,22500,22500,0
|
|
20240216,163900,11997487150,22500,22500,22500,22500,0
|
|
20240216,163800,11997487150,22500,22500,22500,22500,0
|
|
20240216,163700,11997487150,22500,22500,22500,22500,0
|
|
20240216,163600,11997487150,22500,22500,22500,22500,0
|
|
20240216,163500,11997487150,22500,22500,22500,22500,0
|
|
20240216,163400,11997487150,22500,22500,22500,22500,0
|
|
20240216,163300,11997487150,22500,22500,22500,22500,0
|
|
20240216,163200,11997487150,22500,22500,22500,22500,0
|
|
20240216,163100,11997487150,22500,22500,22500,22500,0
|
|
20240216,163000,11997487150,22500,22500,22500,22500,0
|
|
20240216,162900,11997487150,22500,22500,22500,22500,0
|
|
20240216,162800,11997487150,22500,22500,22500,22500,0
|
|
20240216,162700,11997487150,22500,22500,22500,22500,0
|
|
20240216,162600,11997487150,22500,22500,22500,22500,0
|
|
20240216,162500,11997487150,22500,22500,22500,22500,0
|
|
20240216,162400,11997487150,22500,22500,22500,22500,18050
|
|
20240216,162300,11997487150,22500,22500,22500,22500,0
|
|
20240216,162200,11997487150,22500,22500,22500,22500,0
|
|
20240216,162100,11997487150,22500,22500,22500,22500,0
|
|
20240216,162000,11997487150,22500,22500,22500,22500,0
|
|
20240216,161900,11997487150,22500,22500,22500,22500,0
|
|
20240216,161800,11997487150,22500,22500,22500,22500,0
|
|
20240216,161700,11997487150,22500,22500,22500,22500,0
|
|
20240216,161600,11997487150,22500,22500,22500,22500,0
|
|
20240216,161500,11997487150,22500,22500,22500,22500,0
|
|
20240216,161400,11997487150,22500,22500,22500,22500,0
|
|
20240216,161300,11997487150,22500,22500,22500,22500,0
|
|
20240216,161200,11997487150,22500,22500,22500,22500,0
|
|
20240216,161100,11997487150,22500,22500,22500,22500,0
|
|
20240216,161000,11997487150,22500,22500,22500,22500,0
|
|
20240216,160900,11997487150,22500,22500,22500,22500,0
|
|
20240216,160800,11997487150,22500,22500,22500,22500,0
|
|
20240216,160700,11997487150,22500,22500,22500,22500,0
|
|
20240216,160600,11997487150,22500,22500,22500,22500,0
|
|
20240216,160500,11997487150,22500,22500,22500,22500,0
|
|
20240216,160400,11997487150,22500,22500,22500,22500,0
|
|
20240216,160300,11997487150,22500,22500,22500,22500,0
|
|
20240216,160200,11997487150,22500,22500,22500,22500,0
|
|
20240216,160100,11997487150,22500,22500,22500,22500,0
|
|
20240216,160000,11997487150,22500,22500,22500,22500,0
|
|
20240216,155900,11997487150,22500,22500,22500,22500,0
|
|
20240216,155800,11997487150,22500,22500,22500,22500,0
|
|
20240216,155700,11997487150,22500,22500,22500,22500,0
|
|
20240216,155600,11997487150,22500,22500,22500,22500,0
|
|
20240216,155500,11997487150,22500,22500,22500,22500,0
|
|
20240216,155400,11997487150,22500,22500,22500,22500,18050
|
|
20240216,155300,11997487150,22500,22500,22500,22500,0
|
|
20240216,155200,11997487150,22500,22500,22500,22500,0
|
|
20240216,155100,11997487150,22500,22500,22500,22500,0
|
|
20240216,155000,11997487150,22500,22500,22500,22500,0
|
|
20240216,154900,11997487150,22500,22500,22500,22500,0
|
|
20240216,154800,11997487150,22500,22500,22500,22500,0
|
|
20240216,154700,11997487150,22500,22500,22500,22500,0
|
|
20240216,154600,11997487150,22500,22500,22500,22500,0
|
|
20240216,154500,11997487150,22500,22500,22500,22500,0
|
|
20240216,154400,11997487150,22500,22500,22500,22500,0
|
|
20240216,154300,11997487150,22500,22500,22500,22500,0
|
|
20240216,154200,11997487150,22500,22500,22500,22500,0
|
|
20240216,154100,11997487150,22500,22500,22500,22500,0
|
|
20240216,154000,11997487150,22500,22500,22500,22500,0
|
|
20240216,153900,11997487150,22500,22500,22500,22500,0
|
|
20240216,153800,11997487150,22500,22500,22500,22500,0
|
|
20240216,153700,11997487150,22500,22500,22500,22500,0
|
|
20240216,153600,11997487150,22500,22500,22500,22500,0
|
|
20240216,153500,11997487150,22500,22500,22500,22500,0
|
|
20240216,153400,11997487150,22500,22500,22500,22500,0
|
|
20240216,153300,11997487150,22500,22500,22500,22500,0
|
|
20240216,153200,11997487150,22500,22500,22500,22500,0
|
|
20240216,153100,11997487150,22500,22500,22500,22500,0
|
|
20240216,153000,11997487150,22500,22500,22500,22500,18050
|
|
20240216,152900,11591362150,22500,22500,22500,22500,0
|
|
20240216,152800,11591362150,22500,22500,22500,22500,0
|
|
20240216,152700,11591362150,22500,22500,22500,22500,0
|
|
20240216,152600,11591362150,22500,22500,22500,22500,0
|
|
20240216,152500,11591362150,22500,22500,22500,22500,0
|
|
20240216,152400,11591362150,22500,22500,22500,22500,0
|
|
20240216,152300,11591362150,22500,22500,22500,22500,0
|
|
20240216,152200,11591362150,22500,22500,22500,22500,0
|
|
20240216,152100,11591362150,22500,22500,22500,22500,0
|
|
20240216,152000,11591362150,22500,22500,22500,22500,0
|
|
20240216,151900,11591362150,22500,22450,22500,22400,12608
|
|
20240216,151800,11308210600,22450,22400,22450,22400,1007
|
|
20240216,151700,11285626500,22450,22400,22450,22400,1660
|
|
20240216,151600,11248433200,22400,22400,22450,22400,2584
|
|
20240216,151500,11190458550,22400,22400,22450,22400,1214
|
|
20240216,151400,11163233600,22400,22450,22450,22400,6777
|
|
20240216,151300,11011134300,22450,22450,22500,22450,861
|
|
20240216,151200,10991804350,22450,22450,22500,22450,1161
|
|
20240216,151100,10965739750,22450,22450,22500,22450,387
|
|
20240216,151000,10957051500,22450,22450,22500,22450,1310
|
|
20240216,150900,10927626600,22450,22450,22500,22450,3423
|
|
20240216,150800,10850780150,22450,22450,22500,22450,2943
|
|
20240216,150700,10784697500,22450,22450,22500,22450,1512
|
|
20240216,150600,10750718050,22450,22450,22450,22450,213
|
|
20240216,150500,10745936200,22450,22450,22500,22450,735
|
|
20240216,150400,10729433850,22450,22500,22500,22450,664
|
|
20240216,150300,10714526500,22450,22450,22500,22450,453
|
|
20240216,150200,10704351650,22450,22500,22500,22450,1713
|
|
20240216,150100,10665890200,22450,22450,22500,22450,1739
|
|
20240216,150000,10626849600,22500,22450,22500,22450,382
|
|
20240216,145900,10618271100,22450,22450,22500,22450,290
|
|
20240216,145800,10611755150,22450,22450,22500,22450,516
|
|
20240216,145700,10600170850,22450,22450,22500,22450,581
|
|
20240216,145600,10587117400,22450,22500,22500,22450,1557
|
|
20240216,145500,10552096750,22500,22500,22550,22500,2350
|
|
20240216,145400,10499219500,22500,22500,22550,22500,837
|
|
20240216,145300,10480376100,22500,22500,22550,22500,379
|
|
20240216,145200,10471848350,22500,22500,22500,22500,232
|
|
20240216,145100,10466628350,22500,22550,22550,22500,196
|
|
20240216,145000,10462216750,22500,22500,22550,22500,275
|
|
20240216,144900,10456029200,22500,22500,22500,22500,341
|
|
20240216,144800,10448356700,22500,22500,22500,22500,49
|
|
20240216,144700,10447254200,22550,22500,22550,22500,12110
|
|
20240216,144600,10174779100,22450,22450,22500,22450,597
|
|
20240216,144500,10161376000,22450,22450,22500,22450,722
|
|
20240216,144400,10145166850,22450,22500,22500,22450,571
|
|
20240216,144300,10132345750,22500,22450,22500,22450,881
|
|
20240216,144200,10112564100,22450,22450,22500,22450,1362
|
|
20240216,144100,10081980550,22450,22450,22450,22450,525
|
|
20240216,144000,10070194300,22450,22450,22450,22450,1298
|
|
20240216,143900,10041054200,22450,22450,22450,22450,569
|
|
20240216,143800,10028280150,22450,22450,22500,22450,1538
|
|
20240216,143700,9993751550,22450,22500,22500,22450,1480
|
|
20240216,143600,9960525150,22450,22450,22500,22450,2113
|
|
20240216,143500,9913087100,22450,22450,22500,22450,608
|
|
20240216,143400,9899437450,22450,22450,22500,22450,997
|
|
20240216,143300,9877054100,22450,22450,22500,22450,617
|
|
20240216,143200,9863200100,22450,22450,22500,22450,613
|
|
20240216,143100,9849437700,22450,22450,22500,22450,174
|
|
20240216,143000,9845531350,22450,22450,22500,22450,266
|
|
20240216,142900,9839552100,22450,22450,22500,22450,1096
|
|
20240216,142800,9814941750,22500,22450,22500,22450,2038
|
|
20240216,142700,9769179600,22500,22450,22500,22450,978
|
|
20240216,142600,9747198600,22500,22450,22500,22450,321
|
|
20240216,142500,9739992050,22450,22500,22500,22450,13232
|
|
20240216,142400,9442345050,22550,22500,22550,22500,729
|
|
20240216,142300,9425941900,22500,22500,22550,22500,760
|
|
20240216,142200,9408839500,22500,22500,22550,22500,373
|
|
20240216,142100,9400436400,22500,22500,22550,22500,502
|
|
20240216,142000,9389122000,22500,22500,22550,22500,681
|
|
20240216,141900,9373780450,22500,22550,22550,22500,827
|
|
20240216,141800,9355170500,22500,22550,22550,22500,492
|
|
20240216,141700,9344097500,22550,22500,22550,22500,865
|
|
20240216,141600,9324609900,22500,22550,22550,22500,140
|
|
20240216,141500,9321457050,22550,22500,22550,22500,887
|
|
20240216,141400,9301488700,22500,22550,22550,22500,219
|
|
20240216,141300,9296560900,22500,22500,22550,22500,500
|
|
20240216,141200,9285305550,22500,22550,22550,22500,231
|
|
20240216,141100,9280100300,22500,22500,22550,22500,195
|
|
20240216,141000,9275712500,22550,22500,22550,22500,626
|
|
20240216,140900,9261622500,22500,22500,22500,22500,560
|
|
20240216,140800,9249022500,22550,22550,22550,22500,514
|
|
20240216,140700,9237438450,22550,22550,22600,22500,298
|
|
20240216,140600,9230722950,22550,22500,22550,22500,905
|
|
20240216,140500,9210346650,22500,22550,22550,22500,6711
|
|
20240216,140400,9059015300,22550,22600,22600,22550,188
|
|
20240216,140300,9054773700,22550,22550,22600,22550,649
|
|
20240216,140200,9040136850,22550,22550,22600,22550,1170
|
|
20240216,140100,9013752850,22550,22550,22600,22550,340
|
|
20240216,140000,9006084250,22550,22550,22600,22550,317
|
|
20240216,135900,8998929600,22550,22550,22600,22550,437
|
|
20240216,135800,8989073600,22600,22550,22600,22550,403
|
|
20240216,135700,8979984550,22600,22550,22600,22550,313
|
|
20240216,135600,8972915950,22550,22550,22600,22550,571
|
|
20240216,135500,8960038250,22550,22600,22600,22550,310
|
|
20240216,135400,8953045950,22550,22550,22600,22550,448
|
|
20240216,135300,8942938500,22600,22550,22600,22550,246
|
|
20240216,135200,8937385600,22550,22550,22600,22550,146
|
|
20240216,135100,8934091450,22550,22550,22600,22550,229
|
|
20240216,135000,8928927450,22600,22550,22600,22550,502
|
|
20240216,134900,8917605500,22550,22500,22600,22500,488
|
|
20240216,134800,8906603250,22550,22500,22550,22500,4461
|
|
20240216,134700,8806020000,22500,22500,22550,22500,518
|
|
20240216,134600,8794364050,22500,22550,22550,22500,733
|
|
20240216,134500,8777871250,22500,22550,22550,22500,695
|
|
20240216,134400,8762233650,22500,22500,22550,22500,264
|
|
20240216,134300,8756293600,22500,22500,22500,22500,163
|
|
20240216,134200,8752626100,22500,22500,22550,22500,916
|
|
20240216,134100,8732013300,22500,22500,22550,22500,1346
|
|
20240216,134000,8701675100,22550,22500,22550,22500,349
|
|
20240216,133900,8693810350,22550,22500,22550,22500,634
|
|
20240216,133800,8679542850,22550,22550,22550,22500,1182
|
|
20240216,133700,8652897150,22550,22500,22550,22500,164
|
|
20240216,133600,8649206900,22500,22550,22550,22500,66
|
|
20240216,133500,8647721850,22550,22500,22550,22500,269
|
|
20240216,133400,8641668900,22500,22500,22550,22500,356
|
|
20240216,133300,8633658300,22500,22500,22500,22500,71
|
|
20240216,133200,8632060800,22500,22550,22550,22500,215
|
|
20240216,133100,8627222700,22550,22450,22550,22450,4340
|
|
20240216,133000,8529575100,22450,22500,22500,22450,717
|
|
20240216,132900,8513475650,22500,22450,22500,22450,336
|
|
20240216,132800,8505932300,22450,22450,22500,22450,463
|
|
20240216,132700,8495534550,22450,22500,22500,22450,620
|
|
20240216,132600,8481614000,22500,22500,22500,22450,212
|
|
20240216,132500,8476851900,22500,22550,22550,22450,6113
|
|
20240216,132400,8339309400,22500,22500,22550,22500,224
|
|
20240216,132300,8334265650,22500,22500,22550,22500,302
|
|
20240216,132200,8327465250,22550,22500,22550,22500,177
|
|
20240216,132100,8323479750,22500,22500,22500,22500,178
|
|
20240216,132000,8319474750,22500,22500,22550,22500,202
|
|
20240216,131900,8314927050,22500,22500,22500,22500,89
|
|
20240216,131800,8312924550,22550,22500,22550,22500,247
|
|
20240216,131700,8307363150,22500,22450,22500,22450,4677
|
|
20240216,131600,8202172600,22450,22500,22500,22450,2142
|
|
20240216,131500,8154084350,22500,22500,22500,22450,3575
|
|
20240216,131400,8073808950,22450,22450,22450,22450,3304
|
|
20240216,131300,7999634150,22450,22500,22500,22450,6152
|
|
20240216,131200,7861339400,22500,22500,22550,22500,1892
|
|
20240216,131100,7818768900,22500,22500,22550,22500,447
|
|
20240216,131000,7808708450,22550,22550,22550,22550,3010
|
|
20240216,130900,7740832950,22550,22550,22550,22550,392
|
|
20240216,130800,7731993350,22550,22600,22600,22550,388
|
|
20240216,130700,7723240100,22550,22550,22600,22550,342
|
|
20240216,130600,7715522600,22550,22550,22600,22550,407
|
|
20240216,130500,7706342400,22550,22550,22600,22550,744
|
|
20240216,130400,7689560400,22550,22550,22550,22550,269
|
|
20240216,130300,7683494450,22600,22550,22600,22550,484
|
|
20240216,130200,7672566000,22600,22550,22600,22550,179
|
|
20240216,130100,7668528900,22550,22600,22600,22550,1192
|
|
20240216,130000,7641638200,22550,22550,22600,22550,1312
|
|
20240216,125900,7612002050,22550,22550,22600,22550,278
|
|
20240216,125800,7605731600,22550,22550,22550,22550,329
|
|
20240216,125700,7598312650,22550,22600,22650,22550,1583
|
|
20240216,125600,7562536850,22600,22600,22600,22600,446
|
|
20240216,125500,7552457250,22600,22600,22650,22600,263
|
|
20240216,125400,7546513050,22600,22600,22600,22600,1696
|
|
20240216,125300,7508183450,22550,22550,22550,22550,326
|
|
20240216,125200,7500832150,22600,22550,22600,22500,3172
|
|
20240216,125100,7429307950,22500,22550,22550,22500,276
|
|
20240216,125000,7423095150,22500,22500,22550,22500,1093
|
|
20240216,124900,7398501000,22500,22500,22550,22500,134
|
|
20240216,124800,7395485650,22500,22550,22550,22500,233
|
|
20240216,124700,7390237350,22500,22500,22550,22500,771
|
|
20240216,124600,7372856250,22500,22550,22550,22500,431
|
|
20240216,124500,7363138800,22550,22500,22550,22500,626
|
|
20240216,124400,7349031750,22500,22500,22550,22500,1269
|
|
20240216,124300,7320443750,22550,22500,22550,22500,1942
|
|
20240216,124200,7276741600,22500,22550,22550,22500,147
|
|
20240216,124100,7273432650,22500,22500,22550,22500,833
|
|
20240216,124000,7254666000,22500,22500,22500,22500,133
|
|
20240216,123900,7251673500,22500,22500,22500,22500,403
|
|
20240216,123800,7242606000,22500,22500,22500,22500,121
|
|
20240216,123700,7239883500,22500,22550,22550,22500,156
|
|
20240216,123600,7236372750,22550,22550,22550,22500,441
|
|
20240216,123500,7226447700,22500,22500,22550,22500,178
|
|
20240216,123400,7222442650,22550,22500,22550,22500,306
|
|
20240216,123300,7215544400,22500,22500,22550,22500,814
|
|
20240216,123200,7197200650,22500,22500,22550,22450,3429
|
|
20240216,123100,7120048500,22500,22450,22500,22450,1873
|
|
20240216,123000,7077933100,22450,22450,22500,22450,613
|
|
20240216,122900,7064164250,22450,22500,22500,22450,1058
|
|
20240216,122800,7040396400,22450,22450,22500,22450,252
|
|
20240216,122700,7034738200,22500,22450,22500,22450,476
|
|
20240216,122600,7024048450,22450,22450,22500,22450,282
|
|
20240216,122500,7017714000,22500,22500,22500,22450,119
|
|
20240216,122400,7015041900,22450,22450,22500,22450,2045
|
|
20240216,122300,6969121150,22450,22450,22500,22450,571
|
|
20240216,122200,6956282200,22450,22450,22500,22450,1689
|
|
20240216,122100,6918359150,22450,22450,22500,22450,2798
|
|
20240216,122000,6855534900,22450,22450,22500,22450,81
|
|
20240216,121900,6853714350,22500,22500,22500,22450,784
|
|
20240216,121800,6836111350,22500,22450,22500,22450,534
|
|
20240216,121700,6824119750,22450,22450,22500,22450,256
|
|
20240216,121600,6818372500,22500,22500,22500,22450,266
|
|
20240216,121500,6812398750,22450,22500,22500,22450,472
|
|
20240216,121400,6801785150,22450,22500,22500,22450,1679
|
|
20240216,121300,6764035950,22500,22500,22500,22450,335
|
|
20240216,121200,6756512200,22450,22450,22500,22450,571
|
|
20240216,121100,6743685200,22450,22450,22500,22450,337
|
|
20240216,121000,6736119300,22450,22450,22500,22450,577
|
|
20240216,120900,6723165500,22450,22450,22500,22450,253
|
|
20240216,120800,6717483600,22450,22450,22500,22450,94
|
|
20240216,120700,6715371100,22500,22450,22500,22450,242
|
|
20240216,120600,6709938100,22450,22450,22500,22450,203
|
|
20240216,120500,6705377750,22450,22450,22500,22450,242
|
|
20240216,120400,6699942400,22450,22450,22500,22450,116
|
|
20240216,120300,6697338150,22500,22450,22500,22450,306
|
|
20240216,120200,6690460950,22500,22450,22500,22450,950
|
|
20240216,120100,6669110050,22450,22450,22500,22450,431
|
|
20240216,120000,6659433950,22450,22450,22450,22450,101
|
|
20240216,115900,6657166500,22450,22450,22450,22400,1486
|
|
20240216,115800,6623809000,22450,22450,22450,22400,2015
|
|
20240216,115700,6578578300,22400,22450,22450,22400,9786
|
|
20240216,115600,6358898500,22500,22450,22500,22450,304
|
|
20240216,115500,6352070700,22450,22450,22500,22450,831
|
|
20240216,115400,6333376650,22500,22450,22500,22450,681
|
|
20240216,115300,6318079850,22500,22450,22500,22450,664
|
|
20240216,115200,6303170900,22450,22450,22500,22450,804
|
|
20240216,115100,6285118350,22500,22450,22500,22450,366
|
|
20240216,115000,6276891950,22450,22500,22500,22450,6869
|
|
20240216,114900,6122362150,22500,22500,22550,22500,3482
|
|
20240216,114800,6044017050,22500,22500,22550,22500,461
|
|
20240216,114700,6033641250,22500,22500,22550,22500,14570
|
|
20240216,114600,5705811500,22550,22500,22550,22500,222
|
|
20240216,114500,5700816450,22500,22500,22550,22500,1126
|
|
20240216,114400,5675475150,22550,22550,22550,22500,460
|
|
20240216,114300,5665122700,22500,22550,22550,22500,208
|
|
20240216,114200,5660435400,22550,22500,22550,22500,343
|
|
20240216,114100,5652712450,22500,22500,22550,22500,1058
|
|
20240216,114000,5628904500,22500,22550,22550,22500,242
|
|
20240216,113900,5623454000,22500,22500,22550,22500,1260
|
|
20240216,113800,5595060800,22500,22500,22550,22500,1572
|
|
20240216,113700,5559683000,22550,22500,22550,22500,446
|
|
20240216,113600,5549643100,22550,22500,22550,22500,620
|
|
20240216,113500,5535692100,22550,22550,22550,22500,283
|
|
20240216,113400,5529313350,22550,22550,22550,22500,446
|
|
20240216,113300,5519261400,22500,22500,22550,22500,693
|
|
20240216,113200,5503665850,22500,22500,22550,22500,664
|
|
20240216,113100,5488714000,22500,22500,22550,22500,1108
|
|
20240216,113000,5463772150,22500,22500,22550,22500,871
|
|
20240216,112900,5444163350,22550,22550,22600,22500,4742
|
|
20240216,112800,5337232200,22550,22550,22600,22550,1310
|
|
20240216,112700,5307688750,22550,22550,22600,22550,390
|
|
20240216,112600,5298894100,22550,22550,22550,22550,256
|
|
20240216,112500,5293121300,22550,22550,22600,22550,1279
|
|
20240216,112400,5264276950,22550,22550,22600,22550,212
|
|
20240216,112300,5259496150,22550,22550,22600,22550,434
|
|
20240216,112200,5249706550,22550,22550,22600,22550,1121
|
|
20240216,112100,5224427500,22600,22550,22600,22550,921
|
|
20240216,112000,5203635700,22600,22550,22600,22550,352
|
|
20240216,111900,5195687300,22550,22600,22600,22550,353
|
|
20240216,111800,5187715750,22550,22550,22600,22550,383
|
|
20240216,111700,5179068200,22600,22600,22600,22550,198
|
|
20240216,111600,5174600500,22600,22600,22600,22550,314
|
|
20240216,111500,5167518750,22550,22600,22600,22550,1417
|
|
20240216,111400,5135514200,22600,22550,22600,22550,448
|
|
20240216,111300,5125401550,22550,22550,22600,22550,908
|
|
20240216,111200,5104926100,22550,22550,22600,22550,229
|
|
20240216,111100,5099761150,22550,22550,22600,22550,242
|
|
20240216,111000,5094303550,22550,22500,22600,22500,2478
|
|
20240216,110900,5038431100,22500,22500,22550,22500,547
|
|
20240216,110800,5026122200,22500,22550,22550,22500,900
|
|
20240216,110700,5005870650,22500,22600,22600,22500,6789
|
|
20240216,110600,4852783000,22550,22550,22600,22550,93
|
|
20240216,110500,4850685800,22550,22550,22600,22550,571
|
|
20240216,110400,4837809250,22550,22550,22600,22550,394
|
|
20240216,110300,4828924450,22550,22600,22600,22550,89
|
|
20240216,110200,4826916250,22600,22550,22600,22550,634
|
|
20240216,110100,4812608850,22600,22550,22600,22550,1616
|
|
20240216,110000,4776116000,22600,22550,22600,22550,468
|
|
20240216,105900,4765543100,22600,22550,22600,22550,651
|
|
20240216,105800,4750860100,22600,22550,22600,22550,509
|
|
20240216,105700,4739380750,22600,22550,22600,22550,341
|
|
20240216,105600,4731691000,22600,22550,22600,22550,722
|
|
20240216,105500,4715399900,22550,22550,22600,22550,315
|
|
20240216,105400,4708292050,22550,22550,22600,22500,851
|
|
20240216,105300,4689096100,22500,22550,22600,22500,2987
|
|
20240216,105200,4621739200,22550,22550,22600,22550,393
|
|
20240216,105100,4612869450,22550,22550,22550,22500,641
|
|
20240216,105000,4598414950,22550,22500,22600,22500,1973
|
|
20240216,104900,4553914400,22550,22500,22550,22500,1980
|
|
20240216,104800,4509278150,22500,22550,22550,22500,161
|
|
20240216,104700,4505651050,22500,22550,22600,22500,5400
|
|
20240216,104600,4383881350,22600,22600,22600,22550,701
|
|
20240216,104500,4368072800,22600,22550,22600,22550,753
|
|
20240216,104400,4351091300,22600,22550,22600,22550,1271
|
|
20240216,104300,4322412550,22550,22600,22600,22550,715
|
|
20240216,104200,4306279050,22600,22550,22600,22550,310
|
|
20240216,104100,4299280450,22550,22600,22600,22550,909
|
|
20240216,104000,4278781450,22600,22550,22600,22550,1157
|
|
20240216,103900,4252688150,22550,22600,22600,22550,436
|
|
20240216,103800,4242853450,22600,22650,22650,22550,18313
|
|
20240216,103700,3828217200,22650,22650,22700,22650,357
|
|
20240216,103600,3820126800,22650,22650,22700,22650,866
|
|
20240216,103500,3800502200,22650,22650,22700,22650,942
|
|
20240216,103400,3779150450,22650,22650,22700,22650,298
|
|
20240216,103300,3772393750,22650,22700,22700,22650,688
|
|
20240216,103200,3756796500,22700,22700,22700,22650,1744
|
|
20240216,103100,3717224500,22700,22750,22750,22700,5116
|
|
20240216,103000,3601061250,22700,22700,22750,22700,500
|
|
20240216,102900,3589705250,22700,22700,22750,22700,634
|
|
20240216,102800,3575310000,22700,22750,22750,22700,393
|
|
20240216,102700,3566378250,22750,22700,22750,22700,1232
|
|
20240216,102600,3538392100,22700,22750,22750,22700,842
|
|
20240216,102500,3519266350,22800,22750,22800,22700,2319
|
|
20240216,102400,3466518250,22750,22750,22800,22750,863
|
|
20240216,102300,3446884250,22750,22750,22750,22750,628
|
|
20240216,102200,3432597250,22750,22750,22800,22750,814
|
|
20240216,102100,3414071250,22800,22800,22800,22750,169
|
|
20240216,102000,3410224250,22800,22800,22800,22750,1166
|
|
20240216,101900,3383666650,22750,22700,22800,22700,2337
|
|
20240216,101800,3330568400,22750,22800,22800,22750,1213
|
|
20240216,101700,3302966150,22800,22750,22800,22750,1312
|
|
20240216,101600,3273108500,22750,22800,22800,22750,113
|
|
20240216,101500,3270536200,22750,22750,22800,22700,4343
|
|
20240216,101400,3171723250,22700,22750,22750,22700,1299
|
|
20240216,101300,3142215950,22700,22700,22750,22700,2860
|
|
20240216,101200,3077253050,22650,22700,22700,22650,189
|
|
20240216,101100,3072965900,22650,22700,22750,22650,1221
|
|
20240216,101000,3045252950,22700,22700,22750,22650,1121
|
|
20240216,100900,3019793300,22700,22700,22700,22650,625
|
|
20240216,100800,3005627450,22650,22650,22750,22650,1221
|
|
20240216,100700,2977943300,22700,22750,22750,22650,2624
|
|
20240216,100600,2918378350,22750,22700,22750,22700,1251
|
|
20240216,100500,2889964600,22700,22700,22700,22700,783
|
|
20240216,100400,2872190500,22700,22750,22750,22700,518
|
|
20240216,100300,2860428400,22750,22700,22750,22700,347
|
|
20240216,100200,2852551450,22750,22700,22750,22700,510
|
|
20240216,100100,2840972750,22700,22750,22750,22700,259
|
|
20240216,100000,2835091450,22750,22700,22750,22700,623
|
|
20240216,095900,2820942050,22700,22700,22700,22700,490
|
|
20240216,095800,2809819050,22700,22750,22750,22700,830
|
|
20240216,095700,2790977550,22750,22750,22750,22700,810
|
|
20240216,095600,2772556250,22700,22700,22700,22650,1124
|
|
20240216,095500,2747049350,22750,22750,22750,22700,289
|
|
20240216,095400,2740483750,22750,22700,22750,22700,365
|
|
20240216,095300,2732195300,22650,22700,22700,22650,458
|
|
20240216,095200,2721805650,22700,22700,22700,22650,1432
|
|
20240216,095100,2689303850,22700,22650,22700,22650,82
|
|
20240216,095000,2687442700,22650,22700,22700,22650,237
|
|
20240216,094900,2682068200,22650,22650,22700,22650,660
|
|
20240216,094800,2667109500,22650,22700,22700,22650,629
|
|
20240216,094700,2652833550,22700,22700,22700,22700,2453
|
|
20240216,094600,2597150450,22700,22700,22700,22700,787
|
|
20240216,094500,2579285550,22700,22700,22700,22650,438
|
|
20240216,094400,2569354350,22700,22700,22700,22650,1735
|
|
20240216,094300,2529971600,22700,22750,22750,22700,709
|
|
20240216,094200,2513874950,22700,22700,22700,22700,603
|
|
20240216,094100,2500186850,22750,22750,22750,22700,842
|
|
20240216,094000,2481035000,22700,22650,22700,22600,2187
|
|
20240216,093900,2431495350,22600,22550,22650,22550,2906
|
|
20240216,093800,2365826650,22550,22550,22550,22500,2283
|
|
20240216,093700,2314351700,22550,22550,22550,22500,1848
|
|
20240216,093600,2272746450,22550,22550,22550,22500,1950
|
|
20240216,093500,2228828850,22550,22550,22600,22500,4668
|
|
20240216,093400,2123569950,22550,22600,22600,22550,2531
|
|
20240216,093300,2066436400,22600,22600,22650,22550,1760
|
|
20240216,093200,2026685900,22600,22600,22600,22550,2127
|
|
20240216,093100,1978630550,22550,22600,22650,22550,1784
|
|
20240216,093000,1938330850,22550,22600,22600,22550,1730
|
|
20240216,092900,1899259150,22600,22550,22600,22550,1852
|
|
20240216,092800,1857492200,22550,22650,22650,22550,4646
|
|
20240216,092700,1752506850,22650,22600,22650,22600,2027
|
|
20240216,092600,1706629950,22600,22700,22700,22600,4573
|
|
20240216,092500,1603051200,22650,22700,22700,22650,2136
|
|
20240216,092400,1554582150,22700,22650,22700,22650,1924
|
|
20240216,092300,1510913700,22700,22650,22700,22650,759
|
|
20240216,092200,1493696800,22700,22750,22750,22650,2352
|
|
20240216,092100,1440309650,22750,22750,22800,22750,1441
|
|
20240216,092000,1407508150,22750,22750,22800,22750,440
|
|
20240216,091900,1397497500,22750,22700,22750,22700,846
|
|
20240216,091800,1378271550,22800,22800,22800,22700,1554
|
|
20240216,091700,1342940700,22800,22750,22800,22700,2984
|
|
20240216,091600,1275058350,22800,22800,22800,22750,1195
|
|
20240216,091500,1247837900,22800,22750,22850,22750,4562
|
|
20240216,091400,1143807250,22750,22750,22800,22750,2237
|
|
20240216,091300,1092914350,22750,22750,22800,22750,2612
|
|
20240216,091200,1033418350,22800,22850,22850,22750,2433
|
|
20240216,091100,977920150,22850,22850,22900,22800,2794
|
|
20240216,091000,914065950,22850,22900,22900,22850,300
|
|
20240216,090900,907199000,22950,22900,22950,22850,1406
|
|
20240216,090800,875007800,22900,22950,22950,22900,2227
|
|
20240216,090700,824008250,22900,22900,22950,22900,1987
|
|
20240216,090600,778470450,22900,22900,22900,22850,443
|
|
20240216,090500,768326100,22900,22900,22900,22900,251
|
|
20240216,090400,762578200,22900,22900,22950,22850,6064
|
|
20240216,090300,623708700,22900,22850,22900,22800,6520
|
|
20240216,090200,474682400,22800,22900,22950,22800,5026
|
|
20240216,090100,359800950,22900,22800,22950,22750,9487
|
|
20240216,090000,143033750,22800,22850,22850,22750,6134
|