627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,192400,14248992450,22550,22550,22550,22550,46897
|
|
20240219,192300,14248992450,22550,22550,22550,22550,0
|
|
20240219,192200,14248992450,22550,22550,22550,22550,0
|
|
20240219,192100,14248992450,22550,22550,22550,22550,0
|
|
20240219,192000,14248992450,22550,22550,22550,22550,0
|
|
20240219,191900,14248992450,22550,22550,22550,22550,0
|
|
20240219,191800,14248992450,22550,22550,22550,22550,0
|
|
20240219,191700,14248992450,22550,22550,22550,22550,0
|
|
20240219,191600,14248992450,22550,22550,22550,22550,0
|
|
20240219,191500,14248992450,22550,22550,22550,22550,0
|
|
20240219,191400,14248992450,22550,22550,22550,22550,0
|
|
20240219,191300,14248992450,22550,22550,22550,22550,0
|
|
20240219,191200,14248992450,22550,22550,22550,22550,0
|
|
20240219,191100,14248992450,22550,22550,22550,22550,0
|
|
20240219,191000,14248992450,22550,22550,22550,22550,0
|
|
20240219,190900,14248992450,22550,22550,22550,22550,0
|
|
20240219,190800,14248992450,22550,22550,22550,22550,0
|
|
20240219,190700,14248992450,22550,22550,22550,22550,0
|
|
20240219,190600,14248992450,22550,22550,22550,22550,0
|
|
20240219,190500,14248992450,22550,22550,22550,22550,0
|
|
20240219,190400,14248992450,22550,22550,22550,22550,0
|
|
20240219,190300,14248992450,22550,22550,22550,22550,0
|
|
20240219,190200,14248992450,22550,22550,22550,22550,0
|
|
20240219,190100,14248992450,22550,22550,22550,22550,0
|
|
20240219,190000,14248992450,22550,22550,22550,22550,0
|
|
20240219,185900,14248992450,22550,22550,22550,22550,0
|
|
20240219,185800,14248992450,22550,22550,22550,22550,0
|
|
20240219,185700,14248992450,22550,22550,22550,22550,0
|
|
20240219,185600,14248992450,22550,22550,22550,22550,0
|
|
20240219,185500,14248992450,22550,22550,22550,22550,0
|
|
20240219,185400,14248992450,22550,22550,22550,22550,46897
|
|
20240219,185300,14248992450,22550,22550,22550,22550,0
|
|
20240219,185200,14248992450,22550,22550,22550,22550,0
|
|
20240219,185100,14248992450,22550,22550,22550,22550,0
|
|
20240219,185000,14248992450,22550,22550,22550,22550,0
|
|
20240219,184900,14248992450,22550,22550,22550,22550,0
|
|
20240219,184800,14248992450,22550,22550,22550,22550,0
|
|
20240219,184700,14248992450,22550,22550,22550,22550,0
|
|
20240219,184600,14248992450,22550,22550,22550,22550,0
|
|
20240219,184500,14248992450,22550,22550,22550,22550,0
|
|
20240219,184400,14248992450,22550,22550,22550,22550,0
|
|
20240219,184300,14248992450,22550,22550,22550,22550,0
|
|
20240219,184200,14248992450,22550,22550,22550,22550,0
|
|
20240219,184100,14248992450,22550,22550,22550,22550,0
|
|
20240219,184000,14248992450,22550,22550,22550,22550,0
|
|
20240219,183900,14248992450,22550,22550,22550,22550,0
|
|
20240219,183800,14248992450,22550,22550,22550,22550,0
|
|
20240219,183700,14248992450,22550,22550,22550,22550,0
|
|
20240219,183600,14248992450,22550,22550,22550,22550,0
|
|
20240219,183500,14248992450,22550,22550,22550,22550,0
|
|
20240219,183400,14248992450,22550,22550,22550,22550,0
|
|
20240219,183300,14248992450,22550,22550,22550,22550,0
|
|
20240219,183200,14248992450,22550,22550,22550,22550,0
|
|
20240219,183100,14248992450,22550,22550,22550,22550,0
|
|
20240219,183000,14248992450,22550,22550,22550,22550,0
|
|
20240219,182900,14248992450,22550,22550,22550,22550,0
|
|
20240219,182800,14248992450,22550,22550,22550,22550,0
|
|
20240219,182700,14248992450,22550,22550,22550,22550,0
|
|
20240219,182600,14248992450,22550,22550,22550,22550,0
|
|
20240219,182500,14248992450,22550,22550,22550,22550,0
|
|
20240219,182400,14248992450,22550,22550,22550,22550,46897
|
|
20240219,182300,14248992450,22550,22550,22550,22550,0
|
|
20240219,182200,14248992450,22550,22550,22550,22550,0
|
|
20240219,182100,14248992450,22550,22550,22550,22550,0
|
|
20240219,182000,14248992450,22550,22550,22550,22550,0
|
|
20240219,181900,14248992450,22550,22550,22550,22550,0
|
|
20240219,181800,14248992450,22550,22550,22550,22550,0
|
|
20240219,181700,14248992450,22550,22550,22550,22550,0
|
|
20240219,181600,14248992450,22550,22550,22550,22550,0
|
|
20240219,181500,14248992450,22550,22550,22550,22550,0
|
|
20240219,181400,14248992450,22550,22550,22550,22550,0
|
|
20240219,181300,14248992450,22550,22550,22550,22550,0
|
|
20240219,181200,14248992450,22550,22550,22550,22550,0
|
|
20240219,181100,14248992450,22550,22550,22550,22550,0
|
|
20240219,181000,14248992450,22550,22550,22550,22550,0
|
|
20240219,180900,14248992450,22550,22550,22550,22550,0
|
|
20240219,180800,14248992450,22550,22550,22550,22550,0
|
|
20240219,180700,14248992450,22550,22550,22550,22550,0
|
|
20240219,180600,14248992450,22550,22550,22550,22550,0
|
|
20240219,180500,14248992450,22550,22550,22550,22550,0
|
|
20240219,180400,14248992450,22550,22550,22550,22550,0
|
|
20240219,180300,14248992450,22550,22550,22550,22550,0
|
|
20240219,180200,14248992450,22550,22550,22550,22550,0
|
|
20240219,180100,14248992450,22550,22550,22550,22550,0
|
|
20240219,180000,14248992450,22550,22550,22550,22550,0
|
|
20240219,175900,14248992450,22550,22550,22550,22550,0
|
|
20240219,175800,14248992450,22550,22550,22550,22550,0
|
|
20240219,175700,14248992450,22550,22550,22550,22550,0
|
|
20240219,175600,14248992450,22550,22550,22550,22550,0
|
|
20240219,175500,14248992450,22550,22550,22550,22550,0
|
|
20240219,175400,14248992450,22550,22550,22550,22550,46897
|
|
20240219,175300,14248992450,22550,22550,22550,22550,0
|
|
20240219,175200,14248992450,22550,22550,22550,22550,0
|
|
20240219,175100,14248992450,22550,22550,22550,22550,0
|
|
20240219,175000,14248992450,22550,22550,22550,22550,0
|
|
20240219,174900,14248992450,22550,22550,22550,22550,0
|
|
20240219,174800,14248992450,22550,22550,22550,22550,0
|
|
20240219,174700,14248992450,22550,22550,22550,22550,0
|
|
20240219,174600,14248992450,22550,22550,22550,22550,0
|
|
20240219,174500,14248992450,22550,22550,22550,22550,0
|
|
20240219,174400,14248992450,22550,22550,22550,22550,0
|
|
20240219,174300,14248992450,22550,22550,22550,22550,0
|
|
20240219,174200,14248992450,22550,22550,22550,22550,0
|
|
20240219,174100,14248992450,22550,22550,22550,22550,0
|
|
20240219,174000,14248992450,22550,22550,22550,22550,0
|
|
20240219,173900,14248992450,22550,22550,22550,22550,0
|
|
20240219,173800,14248992450,22550,22550,22550,22550,0
|
|
20240219,173700,14248992450,22550,22550,22550,22550,0
|
|
20240219,173600,14248992450,22550,22550,22550,22550,0
|
|
20240219,173500,14248992450,22550,22550,22550,22550,0
|
|
20240219,173400,14248992450,22550,22550,22550,22550,0
|
|
20240219,173300,14248992450,22550,22550,22550,22550,0
|
|
20240219,173200,14248992450,22550,22550,22550,22550,0
|
|
20240219,173100,14248992450,22550,22550,22550,22550,0
|
|
20240219,173000,14248992450,22550,22550,22550,22550,0
|
|
20240219,172900,14248992450,22550,22550,22550,22550,0
|
|
20240219,172800,14248992450,22550,22550,22550,22550,0
|
|
20240219,172700,14248992450,22550,22550,22550,22550,0
|
|
20240219,172600,14248992450,22550,22550,22550,22550,0
|
|
20240219,172500,14248992450,22550,22550,22550,22550,0
|
|
20240219,172400,14248992450,22550,22550,22550,22550,46897
|
|
20240219,172300,14248992450,22550,22550,22550,22550,0
|
|
20240219,172200,14248992450,22550,22550,22550,22550,0
|
|
20240219,172100,14248992450,22550,22550,22550,22550,0
|
|
20240219,172000,14248992450,22550,22550,22550,22550,0
|
|
20240219,171900,14248992450,22550,22550,22550,22550,0
|
|
20240219,171800,14248992450,22550,22550,22550,22550,0
|
|
20240219,171700,14248992450,22550,22550,22550,22550,0
|
|
20240219,171600,14248992450,22550,22550,22550,22550,0
|
|
20240219,171500,14248992450,22550,22550,22550,22550,0
|
|
20240219,171400,14248992450,22550,22550,22550,22550,0
|
|
20240219,171300,14248992450,22550,22550,22550,22550,0
|
|
20240219,171200,14248992450,22550,22550,22550,22550,0
|
|
20240219,171100,14248992450,22550,22550,22550,22550,0
|
|
20240219,171000,14248992450,22550,22550,22550,22550,0
|
|
20240219,170900,14248992450,22550,22550,22550,22550,0
|
|
20240219,170800,14248992450,22550,22550,22550,22550,0
|
|
20240219,170700,14248992450,22550,22550,22550,22550,0
|
|
20240219,170600,14248992450,22550,22550,22550,22550,0
|
|
20240219,170500,14248992450,22550,22550,22550,22550,0
|
|
20240219,170400,14248992450,22550,22550,22550,22550,0
|
|
20240219,170300,14248992450,22550,22550,22550,22550,0
|
|
20240219,170200,14248992450,22550,22550,22550,22550,0
|
|
20240219,170100,14248992450,22550,22550,22550,22550,0
|
|
20240219,170000,14248992450,22550,22550,22550,22550,0
|
|
20240219,165900,14248992450,22550,22550,22550,22550,0
|
|
20240219,165800,14248992450,22550,22550,22550,22550,0
|
|
20240219,165700,14248992450,22550,22550,22550,22550,0
|
|
20240219,165600,14248992450,22550,22550,22550,22550,0
|
|
20240219,165500,14248992450,22550,22550,22550,22550,0
|
|
20240219,165400,14248992450,22550,22550,22550,22550,46897
|
|
20240219,165300,14248992450,22550,22550,22550,22550,0
|
|
20240219,165200,14248992450,22550,22550,22550,22550,0
|
|
20240219,165100,14248992450,22550,22550,22550,22550,0
|
|
20240219,165000,14248992450,22550,22550,22550,22550,0
|
|
20240219,164900,14248992450,22550,22550,22550,22550,0
|
|
20240219,164800,14248992450,22550,22550,22550,22550,0
|
|
20240219,164700,14248992450,22550,22550,22550,22550,0
|
|
20240219,164600,14248992450,22550,22550,22550,22550,0
|
|
20240219,164500,14248992450,22550,22550,22550,22550,0
|
|
20240219,164400,14248992450,22550,22550,22550,22550,0
|
|
20240219,164300,14248992450,22550,22550,22550,22550,0
|
|
20240219,164200,14248992450,22550,22550,22550,22550,0
|
|
20240219,164100,14248992450,22550,22550,22550,22550,0
|
|
20240219,164000,14248992450,22550,22550,22550,22550,0
|
|
20240219,163900,14248992450,22550,22550,22550,22550,0
|
|
20240219,163800,14248992450,22550,22550,22550,22550,0
|
|
20240219,163700,14248992450,22550,22550,22550,22550,0
|
|
20240219,163600,14248992450,22550,22550,22550,22550,0
|
|
20240219,163500,14248992450,22550,22550,22550,22550,0
|
|
20240219,163400,14248992450,22550,22550,22550,22550,0
|
|
20240219,163300,14248992450,22550,22550,22550,22550,0
|
|
20240219,163200,14248992450,22550,22550,22550,22550,0
|
|
20240219,163100,14248992450,22550,22550,22550,22550,0
|
|
20240219,163000,14248992450,22550,22550,22550,22550,0
|
|
20240219,162900,14248992450,22550,22550,22550,22550,0
|
|
20240219,162800,14248992450,22550,22550,22550,22550,0
|
|
20240219,162700,14248992450,22550,22550,22550,22550,0
|
|
20240219,162600,14248992450,22550,22550,22550,22550,0
|
|
20240219,162500,14248992450,22550,22550,22550,22550,0
|
|
20240219,162400,14248992450,22550,22550,22550,22550,46897
|
|
20240219,162300,14248992450,22550,22550,22550,22550,0
|
|
20240219,162200,14248992450,22550,22550,22550,22550,0
|
|
20240219,162100,14248992450,22550,22550,22550,22550,0
|
|
20240219,162000,14248992450,22550,22550,22550,22550,0
|
|
20240219,161900,14248992450,22550,22550,22550,22550,0
|
|
20240219,161800,14248992450,22550,22550,22550,22550,0
|
|
20240219,161700,14248992450,22550,22550,22550,22550,0
|
|
20240219,161600,14248992450,22550,22550,22550,22550,0
|
|
20240219,161500,14248992450,22550,22550,22550,22550,0
|
|
20240219,161400,14248992450,22550,22550,22550,22550,0
|
|
20240219,161300,14248992450,22550,22550,22550,22550,0
|
|
20240219,161200,14248992450,22550,22550,22550,22550,0
|
|
20240219,161100,14248992450,22550,22550,22550,22550,0
|
|
20240219,161000,14248992450,22550,22550,22550,22550,0
|
|
20240219,160900,14248992450,22550,22550,22550,22550,0
|
|
20240219,160800,14248992450,22550,22550,22550,22550,0
|
|
20240219,160700,14248992450,22550,22550,22550,22550,0
|
|
20240219,160600,14248992450,22550,22550,22550,22550,0
|
|
20240219,160500,14248992450,22550,22550,22550,22550,0
|
|
20240219,160400,14248992450,22550,22550,22550,22550,0
|
|
20240219,160300,14248992450,22550,22550,22550,22550,0
|
|
20240219,160200,14248992450,22550,22550,22550,22550,0
|
|
20240219,160100,14248992450,22550,22550,22550,22550,0
|
|
20240219,160000,14248992450,22550,22550,22550,22550,0
|
|
20240219,155900,14248992450,22550,22550,22550,22550,0
|
|
20240219,155800,14248992450,22550,22550,22550,22550,0
|
|
20240219,155700,14248992450,22550,22550,22550,22550,0
|
|
20240219,155600,14248992450,22550,22550,22550,22550,0
|
|
20240219,155500,14248992450,22550,22550,22550,22550,0
|
|
20240219,155400,14248992450,22550,22550,22550,22550,46897
|
|
20240219,155300,14248992450,22550,22550,22550,22550,0
|
|
20240219,155200,14248992450,22550,22550,22550,22550,0
|
|
20240219,155100,14248992450,22550,22550,22550,22550,0
|
|
20240219,155000,14248992450,22550,22550,22550,22550,0
|
|
20240219,154900,14248992450,22550,22550,22550,22550,0
|
|
20240219,154800,14248992450,22550,22550,22550,22550,0
|
|
20240219,154700,14248992450,22550,22550,22550,22550,0
|
|
20240219,154600,14248992450,22550,22550,22550,22550,0
|
|
20240219,154500,14248992450,22550,22550,22550,22550,0
|
|
20240219,154400,14248992450,22550,22550,22550,22550,0
|
|
20240219,154300,14248992450,22550,22550,22550,22550,0
|
|
20240219,154200,14248992450,22550,22550,22550,22550,0
|
|
20240219,154100,14248992450,22550,22550,22550,22550,0
|
|
20240219,154000,14248992450,22550,22550,22550,22550,0
|
|
20240219,153900,14248992450,22550,22550,22550,22550,0
|
|
20240219,153800,14248992450,22550,22550,22550,22550,0
|
|
20240219,153700,14248992450,22550,22550,22550,22550,0
|
|
20240219,153600,14248992450,22550,22550,22550,22550,0
|
|
20240219,153500,14248992450,22550,22550,22550,22550,0
|
|
20240219,153400,14248992450,22550,22550,22550,22550,0
|
|
20240219,153300,14248992450,22550,22550,22550,22550,0
|
|
20240219,153200,14248992450,22550,22550,22550,22550,0
|
|
20240219,153100,14248992450,22550,22550,22550,22550,0
|
|
20240219,153000,14248992450,22550,22550,22550,22550,46897
|
|
20240219,152900,13191465100,22650,22650,22650,22650,0
|
|
20240219,152800,13191465100,22650,22650,22650,22650,0
|
|
20240219,152700,13191465100,22650,22650,22650,22650,0
|
|
20240219,152600,13191465100,22650,22650,22650,22650,0
|
|
20240219,152500,13191465100,22650,22650,22650,22650,0
|
|
20240219,152400,13191465100,22650,22650,22650,22650,0
|
|
20240219,152300,13191465100,22650,22650,22650,22650,0
|
|
20240219,152200,13191465100,22650,22650,22650,22650,0
|
|
20240219,152100,13191465100,22650,22650,22650,22650,0
|
|
20240219,152000,13191465100,22650,22650,22650,22650,0
|
|
20240219,151900,13191465100,22650,22600,22650,22550,1699
|
|
20240219,151800,13153083750,22600,22550,22600,22500,190
|
|
20240219,151700,13148796150,22550,22550,22600,22500,5778
|
|
20240219,151600,13018553150,22550,22550,22600,22550,2698
|
|
20240219,151500,12957693750,22550,22550,22600,22550,4626
|
|
20240219,151400,12853367550,22650,22600,22650,22550,3403
|
|
20240219,151300,12776570200,22600,22550,22600,22550,4869
|
|
20240219,151200,12666714950,22550,22600,22600,22550,3516
|
|
20240219,151100,12587369150,22600,22600,22650,22550,3702
|
|
20240219,151000,12503752250,22600,22550,22650,22550,4470
|
|
20240219,150900,12402782000,22600,22650,22650,22600,3958
|
|
20240219,150800,12313325550,22650,22650,22650,22600,4399
|
|
20240219,150700,12213688600,22650,22650,22700,22650,2136
|
|
20240219,150600,12165304800,22650,22700,22700,22650,565
|
|
20240219,150500,12152498950,22700,22700,22750,22700,361
|
|
20240219,150400,12144299250,22700,22700,22700,22650,1077
|
|
20240219,150300,12119852350,22650,22700,22750,22650,604
|
|
20240219,150200,12106141100,22700,22700,22700,22650,1745
|
|
20240219,150100,12066547450,22700,22700,22750,22500,12334
|
|
20240219,150000,11787618650,22700,22700,22750,22700,2412
|
|
20240219,145900,11732861150,22700,22700,22750,22700,627
|
|
20240219,145800,11718627200,22700,22700,22750,22700,246
|
|
20240219,145700,11713041350,22700,22700,22750,22700,252
|
|
20240219,145600,11707320900,22750,22750,22800,22750,3653
|
|
20240219,145500,11624214050,22750,22750,22800,22750,6040
|
|
20240219,145400,11486794050,22750,22750,22800,22750,2253
|
|
20240219,145300,11435533300,22750,22750,22800,22750,193
|
|
20240219,145200,11431142250,22750,22750,22750,22750,654
|
|
20240219,145100,11416263750,22750,22750,22800,22750,163
|
|
20240219,145000,11412553950,22800,22750,22800,22750,164
|
|
20240219,144900,11408822800,22750,22750,22800,22750,1158
|
|
20240219,144800,11382469700,22750,22750,22750,22750,691
|
|
20240219,144700,11366749450,22750,22750,22800,22750,604
|
|
20240219,144600,11353008350,22750,22750,22800,22750,2769
|
|
20240219,144500,11290013350,22750,22750,22800,22750,413
|
|
20240219,144400,11280612450,22750,22750,22800,22750,1322
|
|
20240219,144300,11250536800,22800,22750,22800,22750,401
|
|
20240219,144200,11241410500,22800,22750,22800,22750,399
|
|
20240219,144100,11232323100,22750,22750,22750,22750,752
|
|
20240219,144000,11215215100,22750,22750,22750,22750,406
|
|
20240219,143900,11205978600,22750,22750,22800,22750,496
|
|
20240219,143800,11194689600,22750,22750,22750,22750,374
|
|
20240219,143700,11186181100,22750,22800,22800,22750,490
|
|
20240219,143600,11175033100,22750,22750,22750,22750,331
|
|
20240219,143500,11167502850,22750,22800,22800,22750,2141
|
|
20240219,143400,11118729950,22800,22750,22800,22750,1256
|
|
20240219,143300,11090121000,22750,22800,22800,22750,1813
|
|
20240219,143200,11048804350,22800,22800,22850,22800,1419
|
|
20240219,143100,11016438200,22800,22800,22850,22800,583
|
|
20240219,143000,11003142050,22800,22750,22850,22750,787
|
|
20240219,142900,10985193850,22750,22800,22850,22750,3965
|
|
20240219,142800,10894795350,22800,22800,22850,22800,390
|
|
20240219,142700,10885899750,22800,22800,22850,22800,2945
|
|
20240219,142600,10818707750,22850,22850,22850,22800,967
|
|
20240219,142500,10796615950,22850,22850,22900,22800,2530
|
|
20240219,142400,10738774600,22800,22850,22900,22800,1068
|
|
20240219,142300,10714339650,22850,22850,22900,22850,1335
|
|
20240219,142200,10683804300,22850,22850,22900,22850,2358
|
|
20240219,142100,10629882400,22850,22850,22900,22850,4428
|
|
20240219,142000,10528640700,22850,22850,22900,22850,1329
|
|
20240219,141900,10498239800,22850,22800,22850,22800,7622
|
|
20240219,141800,10324081600,22850,22800,22850,22800,2408
|
|
20240219,141700,10269072000,22800,22800,22850,22750,5344
|
|
20240219,141600,10147165500,22800,22750,22800,22750,3715
|
|
20240219,141500,10062501850,22750,22750,22800,22750,1153
|
|
20240219,141400,10036228600,22750,22800,22800,22750,1463
|
|
20240219,141300,10002884400,22750,22700,22800,22700,1555
|
|
20240219,141200,9967526200,22750,22700,22750,22700,2804
|
|
20240219,141100,9903753950,22700,22700,22750,22700,2095
|
|
20240219,141000,9856112650,22700,22700,22750,22700,1765
|
|
20240219,140900,9815960050,22750,22750,22750,22700,2328
|
|
20240219,140800,9763028350,22700,22650,22750,22650,6168
|
|
20240219,140700,9622990950,22650,22650,22700,22650,358
|
|
20240219,140600,9614882150,22650,22600,22650,22600,3451
|
|
20240219,140500,9536737800,22600,22600,22650,22600,775
|
|
20240219,140400,9519192600,22600,22600,22650,22600,503
|
|
20240219,140300,9507812100,22600,22550,22600,22550,409
|
|
20240219,140200,9498570650,22600,22550,22600,22550,2681
|
|
20240219,140100,9437987300,22600,22550,22600,22550,643
|
|
20240219,140000,9423458450,22550,22600,22600,22550,1213
|
|
20240219,135900,9396049850,22500,22500,22600,22500,3378
|
|
20240219,135800,9319896050,22550,22500,22550,22500,68
|
|
20240219,135700,9318364850,22500,22450,22500,22450,1067
|
|
20240219,135600,9294359400,22450,22450,22500,22450,253
|
|
20240219,135500,9288673750,22450,22500,22550,22450,15066
|
|
20240219,135400,8949698850,22500,22500,22550,22500,297
|
|
20240219,135300,8943013250,22500,22550,22550,22500,1007
|
|
20240219,135200,8920331900,22500,22550,22550,22500,572
|
|
20240219,135100,8907440200,22550,22500,22550,22500,1134
|
|
20240219,135000,8881892300,22550,22500,22550,22500,724
|
|
20240219,134900,8865587200,22500,22550,22550,22500,1192
|
|
20240219,134800,8838759800,22550,22500,22550,22500,979
|
|
20240219,134700,8816729050,22500,22500,22550,22500,402
|
|
20240219,134600,8807681550,22500,22550,22550,22500,794
|
|
20240219,134500,8789777250,22550,22500,22550,22500,1458
|
|
20240219,134400,8756944550,22500,22550,22550,22500,699
|
|
20240219,134300,8741202900,22500,22500,22550,22500,237
|
|
20240219,134200,8735867150,22500,22500,22550,22500,437
|
|
20240219,134100,8726026850,22500,22500,22550,22500,1003
|
|
20240219,134000,8703436150,22500,22500,22550,22500,589
|
|
20240219,133900,8690171700,22550,22500,22550,22500,273
|
|
20240219,133800,8684024200,22500,22500,22550,22500,278
|
|
20240219,133700,8677763950,22500,22500,22550,22500,1092
|
|
20240219,133600,8653185700,22500,22550,22550,22500,219
|
|
20240219,133500,8648254950,22550,22550,22550,22500,244
|
|
20240219,133400,8642764000,22550,22550,22550,22500,1415
|
|
20240219,133300,8610877350,22550,22550,22550,22500,754
|
|
20240219,133200,8593884900,22550,22500,22550,22500,1069
|
|
20240219,133100,8569787100,22500,22500,22550,22500,443
|
|
20240219,133000,8559805050,22500,22500,22550,22500,732
|
|
20240219,132900,8543334800,22500,22500,22500,22500,45
|
|
20240219,132800,8542322300,22500,22500,22550,22500,266
|
|
20240219,132700,8536335800,22500,22600,22600,22500,8933
|
|
20240219,132600,8334897350,22600,22600,22600,22550,146
|
|
20240219,132500,8331604350,22550,22550,22600,22550,227
|
|
20240219,132400,8326484800,22600,22550,22600,22550,440
|
|
20240219,132300,8316561050,22550,22550,22600,22550,747
|
|
20240219,132200,8299716150,22550,22550,22600,22550,2224
|
|
20240219,132100,8249539650,22550,22550,22550,22550,192
|
|
20240219,132000,8245210050,22550,22600,22600,22550,502
|
|
20240219,131900,8233889700,22550,22550,22600,22550,631
|
|
20240219,131800,8219635500,22550,22550,22550,22550,172
|
|
20240219,131700,8215756900,22550,22550,22600,22550,207
|
|
20240219,131600,8211081650,22600,22550,22600,22550,1147
|
|
20240219,131500,8185191600,22550,22600,22600,22550,97
|
|
20240219,131400,8183003800,22550,22550,22600,22550,258
|
|
20240219,131300,8177184900,22550,22550,22550,22500,657
|
|
20240219,131200,8162372800,22550,22550,22550,22500,4932
|
|
20240219,131100,8051369800,22550,22600,22600,22550,3545
|
|
20240219,131000,7971424850,22600,22550,22650,22550,1128
|
|
20240219,130900,7945958350,22600,22550,22650,22550,1313
|
|
20240219,130800,7916309500,22550,22550,22550,22550,88
|
|
20240219,130700,7914325100,22550,22550,22550,22550,180
|
|
20240219,130600,7910266100,22550,22550,22600,22550,578
|
|
20240219,130500,7897229450,22550,22600,22600,22550,587
|
|
20240219,130400,7883967350,22550,22550,22550,22550,178
|
|
20240219,130300,7879953450,22550,22550,22550,22550,175
|
|
20240219,130200,7876007200,22550,22550,22550,22500,555
|
|
20240219,130100,7863501300,22600,22550,22600,22550,1612
|
|
20240219,130000,7827135400,22600,22550,22600,22550,1115
|
|
20240219,125900,7801938850,22550,22550,22550,22500,716
|
|
20240219,125800,7785793400,22550,22550,22600,22550,679
|
|
20240219,125700,7770479750,22550,22600,22600,22550,3399
|
|
20240219,125600,7693829300,22600,22550,22600,22550,676
|
|
20240219,125500,7678558050,22600,22550,22600,22550,589
|
|
20240219,125400,7665272550,22600,22550,22600,22550,153
|
|
20240219,125300,7661819500,22550,22550,22600,22550,1360
|
|
20240219,125200,7631151300,22550,22550,22600,22550,1710
|
|
20240219,125100,7592512800,22550,22550,22600,22550,455
|
|
20240219,125000,7582252500,22550,22600,22600,22550,134
|
|
20240219,124900,7579230050,22550,22550,22600,22550,215
|
|
20240219,124800,7574380300,22550,22600,22600,22550,2542
|
|
20240219,124700,7517021150,22600,22600,22600,22600,254
|
|
20240219,124600,7511280750,22600,22600,22600,22600,151
|
|
20240219,124500,7507868150,22600,22600,22600,22550,1803
|
|
20240219,124400,7467130700,22550,22550,22600,22550,532
|
|
20240219,124300,7455131750,22550,22550,22600,22550,141
|
|
20240219,124200,7451951500,22600,22550,22600,22550,5226
|
|
20240219,124100,7333850550,22550,22550,22550,22550,681
|
|
20240219,124000,7318494000,22550,22550,22600,22550,45
|
|
20240219,123900,7317477950,22550,22550,22600,22550,190
|
|
20240219,123800,7313193300,22550,22550,22600,22550,178
|
|
20240219,123700,7309176900,22550,22550,22550,22550,588
|
|
20240219,123600,7295917500,22550,22550,22550,22550,321
|
|
20240219,123500,7288678950,22550,22600,22600,22550,147
|
|
20240219,123400,7285363900,22550,22550,22600,22550,589
|
|
20240219,123300,7272074450,22550,22600,22600,22550,185
|
|
20240219,123200,7267900100,22600,22550,22600,22550,424
|
|
20240219,123100,7258338550,22550,22550,22550,22550,256
|
|
20240219,123000,7252565750,22550,22550,22600,22550,646
|
|
20240219,122900,7237998200,22550,22550,22550,22550,213
|
|
20240219,122800,7233195050,22550,22550,22550,22550,103
|
|
20240219,122700,7230872400,22550,22550,22550,22500,480
|
|
20240219,122600,7220057500,22550,22550,22600,22550,278
|
|
20240219,122500,7213788500,22550,22500,22550,22500,2473
|
|
20240219,122400,7158032450,22550,22500,22550,22500,1363
|
|
20240219,122300,7127321650,22500,22550,22550,22500,1834
|
|
20240219,122200,7085994500,22550,22600,22600,22550,597
|
|
20240219,122100,7072531000,22600,22550,22600,22550,346
|
|
20240219,122000,7064727950,22550,22550,22600,22550,1715
|
|
20240219,121900,7026045600,22550,22550,22550,22550,184
|
|
20240219,121800,7021896400,22550,22500,22550,22500,789
|
|
20240219,121700,7004112400,22500,22500,22550,22500,552
|
|
20240219,121600,6991679650,22500,22500,22500,22500,487
|
|
20240219,121500,6980722150,22500,22500,22550,22500,867
|
|
20240219,121400,6961206550,22500,22500,22550,22500,447
|
|
20240219,121300,6951149000,22500,22550,22550,22500,526
|
|
20240219,121200,6939295900,22550,22550,22550,22550,395
|
|
20240219,121100,6930388650,22550,22550,22550,22500,1445
|
|
20240219,121000,6897833900,22550,22500,22550,22500,958
|
|
20240219,120900,6876236850,22550,22500,22550,22500,402
|
|
20240219,120800,6867191200,22500,22500,22550,22500,435
|
|
20240219,120700,6857398450,22500,22500,22550,22500,229
|
|
20240219,120600,6852245200,22500,22500,22550,22500,1953
|
|
20240219,120500,6808274100,22500,22500,22550,22500,5993
|
|
20240219,120400,6673431450,22550,22500,22550,22500,1567
|
|
20240219,120300,6638122000,22500,22500,22550,22500,194
|
|
20240219,120200,6633753900,22500,22500,22550,22500,1190
|
|
20240219,120100,6606948000,22500,22500,22550,22500,405
|
|
20240219,120000,6597833300,22500,22500,22550,22500,112
|
|
20240219,115900,6595310900,22500,22500,22550,22500,2056
|
|
20240219,115800,6548987100,22500,22550,22550,22500,468
|
|
20240219,115700,6538455200,22550,22500,22550,22500,97
|
|
20240219,115600,6536272100,22500,22500,22550,22500,177
|
|
20240219,115500,6532289550,22500,22500,22550,22500,842
|
|
20240219,115400,6513323650,22500,22500,22550,22500,301
|
|
20240219,115300,6506550900,22500,22500,22550,22500,2259
|
|
20240219,115200,6455723250,22500,22550,22550,22500,322
|
|
20240219,115100,6448478000,22500,22550,22550,22500,1613
|
|
20240219,115000,6412122150,22600,22500,22600,22500,206
|
|
20240219,114900,6407477500,22550,22550,22550,22500,958
|
|
20240219,114800,6385880750,22500,22500,22550,22500,745
|
|
20240219,114700,6369115950,22500,22550,22550,22500,320
|
|
20240219,114600,6361909700,22500,22500,22550,22500,95
|
|
20240219,114500,6359772100,22500,22500,22550,22500,235
|
|
20240219,114400,6354478450,22500,22550,22550,22500,634
|
|
20240219,114300,6340208400,22500,22500,22550,22500,927
|
|
20240219,114200,6319344900,22500,22500,22550,22500,181
|
|
20240219,114100,6315269800,22500,22500,22500,22500,592
|
|
20240219,114000,6301949800,22500,22550,22600,22500,1190
|
|
20240219,113900,6275114550,22550,22550,22600,22550,410
|
|
20240219,113800,6265868550,22550,22550,22600,22550,159
|
|
20240219,113700,6262281400,22550,22550,22600,22550,786
|
|
20240219,113600,6244555150,22550,22500,22550,22500,373
|
|
20240219,113500,6236151100,22500,22500,22550,22500,245
|
|
20240219,113400,6230632650,22500,22500,22550,22500,550
|
|
20240219,113300,6218255450,22500,22500,22550,22500,159
|
|
20240219,113200,6214676100,22550,22550,22550,22500,593
|
|
20240219,113100,6201319450,22550,22550,22550,22500,1234
|
|
20240219,113000,6173493050,22550,22550,22550,22500,1273
|
|
20240219,112900,6144819450,22550,22500,22550,22500,727
|
|
20240219,112800,6128452350,22500,22550,22550,22500,392
|
|
20240219,112700,6119615100,22500,22550,22550,22500,655
|
|
20240219,112600,6104875650,22500,22550,22550,22500,446
|
|
20240219,112500,6094824000,22500,22500,22550,22500,376
|
|
20240219,112400,6086363850,22500,22550,22550,22500,316
|
|
20240219,112300,6079249150,22550,22500,22550,22500,1100
|
|
20240219,112200,6054492400,22550,22500,22550,22500,304
|
|
20240219,112100,6047643000,22500,22500,22550,22500,827
|
|
20240219,112000,6029035000,22500,22500,22550,22450,2022
|
|
20240219,111900,5983531150,22500,22500,22550,22500,1285
|
|
20240219,111800,5954605900,22500,22500,22550,22500,233
|
|
20240219,111700,5949361450,22550,22500,22550,22450,4518
|
|
20240219,111600,5847707500,22450,22500,22500,22450,626
|
|
20240219,111500,5833653150,22450,22500,22500,22450,580
|
|
20240219,111400,5820628900,22450,22500,22500,22450,357
|
|
20240219,111300,5812604850,22500,22450,22500,22450,146
|
|
20240219,111200,5809326600,22450,22450,22450,22450,578
|
|
20240219,111100,5796350500,22450,22450,22500,22450,130
|
|
20240219,111000,5793430850,22500,22450,22500,22450,295
|
|
20240219,110900,5786798900,22500,22450,22500,22450,1620
|
|
20240219,110800,5750429400,22450,22500,22500,22450,4545
|
|
20240219,110700,5648390850,22450,22450,22500,22450,2648
|
|
20240219,110600,5588943150,22500,22500,22500,22450,281
|
|
20240219,110500,5582622950,22450,22450,22500,22450,815
|
|
20240219,110400,5564305550,22450,22500,22500,22450,306
|
|
20240219,110300,5557424550,22450,22450,22500,22450,1187
|
|
20240219,110200,5530774100,22500,22450,22500,22450,589
|
|
20240219,110100,5517548050,22450,22450,22500,22450,413
|
|
20240219,110000,5508274000,22500,22500,22500,22450,303
|
|
20240219,105900,5501458450,22450,22450,22500,22450,1153
|
|
20240219,105800,5475571050,22450,22450,22500,22450,509
|
|
20240219,105700,5464141500,22500,22450,22500,22450,306
|
|
20240219,105600,5457261650,22450,22450,22500,22450,948
|
|
20240219,105500,5435969500,22450,22450,22500,22450,899
|
|
20240219,105400,5415785450,22450,22450,22500,22450,162
|
|
20240219,105300,5412147450,22450,22450,22500,22450,778
|
|
20240219,105200,5394670750,22450,22450,22450,22450,624
|
|
20240219,105100,5380661950,22450,22450,22500,22450,422
|
|
20240219,105000,5371187700,22450,22500,22500,22450,550
|
|
20240219,104900,5358835000,22500,22450,22500,22450,664
|
|
20240219,104800,5343916850,22450,22450,22500,22450,1576
|
|
20240219,104700,5308534600,22450,22450,22500,22450,903
|
|
20240219,104600,5288261750,22450,22450,22500,22450,709
|
|
20240219,104500,5272319400,22450,22450,22500,22450,1818
|
|
20240219,104400,5231499550,22450,22450,22450,22450,844
|
|
20240219,104300,5212551750,22450,22450,22500,22450,1316
|
|
20240219,104200,5182952900,22450,22450,22450,22450,678
|
|
20240219,104100,5167731800,22500,22450,22500,22450,2975
|
|
20240219,104000,5100936950,22450,22450,22500,22450,764
|
|
20240219,103900,5083784800,22450,22500,22500,22450,6143
|
|
20240219,103800,4945782650,22500,22500,22500,22450,1448
|
|
20240219,103700,4913209900,22450,22450,22500,22450,1370
|
|
20240219,103600,4882445400,22450,22450,22500,22450,295
|
|
20240219,103500,4875811800,22450,22450,22500,22450,1580
|
|
20240219,103400,4840337600,22450,22500,22550,22450,4737
|
|
20240219,103300,4733788600,22550,22550,22550,22500,15333
|
|
20240219,103200,4388764550,22550,22550,22550,22500,876
|
|
20240219,103100,4369027200,22550,22550,22550,22500,11606
|
|
20240219,103000,4107312700,22550,22600,22600,22550,783
|
|
20240219,102900,4089636750,22550,22550,22600,22550,611
|
|
20240219,102800,4075846700,22600,22600,22600,22550,1157
|
|
20240219,102700,4049702000,22600,22600,22600,22550,853
|
|
20240219,102600,4030465300,22600,22550,22600,22550,939
|
|
20240219,102500,4009285550,22550,22550,22600,22550,168
|
|
20240219,102400,4005492750,22600,22600,22600,22550,445
|
|
20240219,102300,3995457150,22600,22550,22600,22550,593
|
|
20240219,102200,3982074450,22550,22650,22650,22550,324
|
|
20240219,102100,3974756600,22600,22600,22650,22550,1675
|
|
20240219,102000,3936904850,22650,22600,22650,22600,519
|
|
20240219,101900,3925175050,22600,22600,22600,22600,879
|
|
20240219,101800,3905309650,22600,22600,22650,22550,1335
|
|
20240219,101700,3875154050,22600,22550,22600,22550,308
|
|
20240219,101600,3868195700,22600,22650,22700,22550,1714
|
|
20240219,101500,3829464700,22650,22600,22650,22600,371
|
|
20240219,101400,3821063200,22650,22650,22650,22550,1380
|
|
20240219,101300,3789854650,22600,22650,22650,22550,681
|
|
20240219,101200,3774452200,22650,22700,22700,22650,1642
|
|
20240219,101100,3737197250,22700,22700,22700,22650,567
|
|
20240219,101000,3724347100,22700,22550,22700,22550,1476
|
|
20240219,100900,3690913500,22650,22600,22650,22600,2697
|
|
20240219,100800,3629938500,22600,22600,22600,22550,701
|
|
20240219,100700,3614113700,22600,22600,22600,22600,370
|
|
20240219,100600,3605751700,22600,22600,22600,22550,1196
|
|
20240219,100500,3578767950,22550,22600,22650,22550,1766
|
|
20240219,100400,3538809450,22600,22600,22700,22600,1362
|
|
20240219,100300,3508024750,22700,22700,22700,22600,1844
|
|
20240219,100200,3466306350,22700,22700,22700,22600,633
|
|
20240219,100100,3451975700,22650,22650,22650,22600,568
|
|
20240219,100000,3439125750,22650,22650,22700,22600,1839
|
|
20240219,095900,3397518350,22650,22650,22650,22650,526
|
|
20240219,095800,3385604450,22650,22600,22650,22600,7636
|
|
20240219,095700,3212993450,22600,22550,22600,22550,574
|
|
20240219,095600,3200027800,22550,22600,22600,22550,472
|
|
20240219,095500,3189382150,22600,22600,22650,22600,2532
|
|
20240219,095400,3132154850,22600,22600,22600,22600,455
|
|
20240219,095300,3121871850,22550,22600,22600,22550,766
|
|
20240219,095200,3104580800,22600,22550,22600,22550,650
|
|
20240219,095100,3089919400,22550,22650,22650,22550,7382
|
|
20240219,095000,2923353150,22650,22600,22650,22550,456
|
|
20240219,094900,2913044600,22600,22600,22650,22600,86
|
|
20240219,094800,2911097400,22600,22650,22650,22550,7307
|
|
20240219,094700,2745836000,22600,22650,22700,22600,1657
|
|
20240219,094600,2708305250,22700,22700,22700,22700,762
|
|
20240219,094500,2691007850,22700,22700,22700,22650,493
|
|
20240219,094400,2679816800,22650,22650,22700,22650,834
|
|
20240219,094300,2660924400,22700,22650,22700,22650,2830
|
|
20240219,094200,2596807750,22650,22600,22650,22600,454
|
|
20240219,094100,2586541300,22600,22700,22700,22600,4441
|
|
20240219,094000,2485951700,22700,22700,22750,22700,1541
|
|
20240219,093900,2450970150,22750,22750,22750,22700,85
|
|
20240219,093800,2449036500,22750,22650,22750,22650,527
|
|
20240219,093700,2437075550,22650,22700,22750,22650,2163
|
|
20240219,093600,2387993650,22700,22750,22750,22700,436
|
|
20240219,093500,2378088350,22750,22700,22750,22650,1239
|
|
20240219,093400,2349964650,22700,22750,22750,22650,2256
|
|
20240219,093300,2298750500,22750,22750,22750,22700,451
|
|
20240219,093200,2288495800,22750,22750,22750,22700,1252
|
|
20240219,093100,2260054050,22750,22700,22750,22650,1872
|
|
20240219,093000,2217558600,22750,22700,22750,22650,1234
|
|
20240219,092900,2189533150,22650,22800,22800,22650,7493
|
|
20240219,092800,2019299500,22800,22800,22850,22800,5453
|
|
20240219,092700,1894962600,22850,22800,22850,22800,287
|
|
20240219,092600,1888418750,22800,22800,22850,22750,1959
|
|
20240219,092500,1843746100,22800,22800,22850,22750,2048
|
|
20240219,092400,1797051600,22800,22850,22850,22800,1263
|
|
20240219,092300,1768253650,22850,22850,22850,22800,2650
|
|
20240219,092200,1707753100,22850,22750,22900,22750,13059
|
|
20240219,092100,1409654050,22750,22750,22800,22750,1027
|
|
20240219,092000,1386285700,22800,22750,22800,22750,538
|
|
20240219,091900,1374038050,22800,22750,22800,22750,1017
|
|
20240219,091800,1350898400,22800,22750,22800,22750,3339
|
|
20240219,091700,1274878850,22800,22800,22800,22750,1692
|
|
20240219,091600,1236373100,22800,22750,22800,22750,830
|
|
20240219,091500,1217449300,22750,22800,22800,22750,1099
|
|
20240219,091400,1192408050,22800,22800,22800,22750,755
|
|
20240219,091300,1175200350,22800,22750,22800,22700,3083
|
|
20240219,091200,1104979850,22700,22750,22750,22700,1051
|
|
20240219,091100,1081073200,22750,22700,22800,22700,3722
|
|
20240219,091000,996402150,22750,22700,22750,22700,1773
|
|
20240219,090900,956084050,22700,22700,22750,22700,4343
|
|
20240219,090800,857450100,22700,22700,22750,22650,759
|
|
20240219,090700,840215200,22750,22750,22750,22700,1703
|
|
20240219,090600,801536500,22650,22600,22750,22600,5719
|
|
20240219,090500,671795400,22650,22700,22700,22600,6304
|
|
20240219,090400,528992050,22650,22650,22700,22650,1468
|
|
20240219,090300,495703200,22700,22650,22700,22650,320
|
|
20240219,090200,488442550,22650,22700,22700,22600,3690
|
|
20240219,090100,404841750,22750,22750,22800,22600,5365
|
|
20240219,090000,283115400,22800,22800,22800,22700,12420
|