577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,183400,4065918250,25050,25050,25050,25050,2246
|
|
20240216,183300,4065918250,25050,25050,25050,25050,0
|
|
20240216,183200,4065918250,25050,25050,25050,25050,0
|
|
20240216,183100,4065918250,25050,25050,25050,25050,0
|
|
20240216,183000,4065918250,25050,25050,25050,25050,0
|
|
20240216,182900,4065918250,25050,25050,25050,25050,0
|
|
20240216,182800,4065918250,25050,25050,25050,25050,0
|
|
20240216,182700,4065918250,25050,25050,25050,25050,0
|
|
20240216,182600,4065918250,25050,25050,25050,25050,0
|
|
20240216,182500,4065918250,25050,25050,25050,25050,0
|
|
20240216,182400,4065918250,25050,25050,25050,25050,0
|
|
20240216,182300,4065918250,25050,25050,25050,25050,0
|
|
20240216,182200,4065918250,25050,25050,25050,25050,0
|
|
20240216,182100,4065918250,25050,25050,25050,25050,0
|
|
20240216,182000,4065918250,25050,25050,25050,25050,0
|
|
20240216,181900,4065918250,25050,25050,25050,25050,0
|
|
20240216,181800,4065918250,25050,25050,25050,25050,0
|
|
20240216,181700,4065918250,25050,25050,25050,25050,0
|
|
20240216,181600,4065918250,25050,25050,25050,25050,0
|
|
20240216,181500,4065918250,25050,25050,25050,25050,0
|
|
20240216,181400,4065918250,25050,25050,25050,25050,0
|
|
20240216,181300,4065918250,25050,25050,25050,25050,0
|
|
20240216,181200,4065918250,25050,25050,25050,25050,0
|
|
20240216,181100,4065918250,25050,25050,25050,25050,0
|
|
20240216,181000,4065918250,25050,25050,25050,25050,0
|
|
20240216,180900,4065918250,25050,25050,25050,25050,0
|
|
20240216,180800,4065918250,25050,25050,25050,25050,0
|
|
20240216,180700,4065918250,25050,25050,25050,25050,0
|
|
20240216,180600,4065918250,25050,25050,25050,25050,0
|
|
20240216,180500,4065918250,25050,25050,25050,25050,0
|
|
20240216,180400,4065918250,25050,25050,25050,25050,2246
|
|
20240216,180300,4065918250,25050,25050,25050,25050,0
|
|
20240216,180200,4065918250,25050,25050,25050,25050,0
|
|
20240216,180100,4065918250,25050,25050,25050,25050,0
|
|
20240216,180000,4065918250,25050,25050,25050,25050,0
|
|
20240216,175900,4065918250,25050,25050,25050,25050,0
|
|
20240216,175800,4065918250,25050,25050,25050,25050,0
|
|
20240216,175700,4065918250,25050,25050,25050,25050,0
|
|
20240216,175600,4065918250,25050,25050,25050,25050,0
|
|
20240216,175500,4065918250,25050,25050,25050,25050,0
|
|
20240216,175400,4065918250,25050,25050,25050,25050,0
|
|
20240216,175300,4065918250,25050,25050,25050,25050,0
|
|
20240216,175200,4065918250,25050,25050,25050,25050,0
|
|
20240216,175100,4065918250,25050,25050,25050,25050,0
|
|
20240216,175000,4065918250,25050,25050,25050,25050,0
|
|
20240216,174900,4065918250,25050,25050,25050,25050,0
|
|
20240216,174800,4065918250,25050,25050,25050,25050,0
|
|
20240216,174700,4065918250,25050,25050,25050,25050,0
|
|
20240216,174600,4065918250,25050,25050,25050,25050,0
|
|
20240216,174500,4065918250,25050,25050,25050,25050,0
|
|
20240216,174400,4065918250,25050,25050,25050,25050,0
|
|
20240216,174300,4065918250,25050,25050,25050,25050,0
|
|
20240216,174200,4065918250,25050,25050,25050,25050,0
|
|
20240216,174100,4065918250,25050,25050,25050,25050,0
|
|
20240216,174000,4065918250,25050,25050,25050,25050,0
|
|
20240216,173900,4065918250,25050,25050,25050,25050,0
|
|
20240216,173800,4065918250,25050,25050,25050,25050,0
|
|
20240216,173700,4065918250,25050,25050,25050,25050,0
|
|
20240216,173600,4065918250,25050,25050,25050,25050,0
|
|
20240216,173500,4065918250,25050,25050,25050,25050,0
|
|
20240216,173400,4065918250,25050,25050,25050,25050,2246
|
|
20240216,173300,4065918250,25050,25050,25050,25050,0
|
|
20240216,173200,4065918250,25050,25050,25050,25050,0
|
|
20240216,173100,4065918250,25050,25050,25050,25050,0
|
|
20240216,173000,4065918250,25050,25050,25050,25050,0
|
|
20240216,172900,4065918250,25050,25050,25050,25050,0
|
|
20240216,172800,4065918250,25050,25050,25050,25050,0
|
|
20240216,172700,4065918250,25050,25050,25050,25050,0
|
|
20240216,172600,4065918250,25050,25050,25050,25050,0
|
|
20240216,172500,4065918250,25050,25050,25050,25050,0
|
|
20240216,172400,4065918250,25050,25050,25050,25050,0
|
|
20240216,172300,4065918250,25050,25050,25050,25050,0
|
|
20240216,172200,4065918250,25050,25050,25050,25050,0
|
|
20240216,172100,4065918250,25050,25050,25050,25050,0
|
|
20240216,172000,4065918250,25050,25050,25050,25050,0
|
|
20240216,171900,4065918250,25050,25050,25050,25050,0
|
|
20240216,171800,4065918250,25050,25050,25050,25050,0
|
|
20240216,171700,4065918250,25050,25050,25050,25050,0
|
|
20240216,171600,4065918250,25050,25050,25050,25050,0
|
|
20240216,171500,4065918250,25050,25050,25050,25050,0
|
|
20240216,171400,4065918250,25050,25050,25050,25050,0
|
|
20240216,171300,4065918250,25050,25050,25050,25050,0
|
|
20240216,171200,4065918250,25050,25050,25050,25050,0
|
|
20240216,171100,4065918250,25050,25050,25050,25050,0
|
|
20240216,171000,4065918250,25050,25050,25050,25050,0
|
|
20240216,170900,4065918250,25050,25050,25050,25050,0
|
|
20240216,170800,4065918250,25050,25050,25050,25050,0
|
|
20240216,170700,4065918250,25050,25050,25050,25050,0
|
|
20240216,170600,4065918250,25050,25050,25050,25050,0
|
|
20240216,170500,4065918250,25050,25050,25050,25050,0
|
|
20240216,170400,4065918250,25050,25050,25050,25050,2246
|
|
20240216,170300,4065918250,25050,25050,25050,25050,0
|
|
20240216,170200,4065918250,25050,25050,25050,25050,0
|
|
20240216,170100,4065918250,25050,25050,25050,25050,0
|
|
20240216,170000,4065918250,25050,25050,25050,25050,0
|
|
20240216,165900,4065918250,25050,25050,25050,25050,0
|
|
20240216,165800,4065918250,25050,25050,25050,25050,0
|
|
20240216,165700,4065918250,25050,25050,25050,25050,0
|
|
20240216,165600,4065918250,25050,25050,25050,25050,0
|
|
20240216,165500,4065918250,25050,25050,25050,25050,0
|
|
20240216,165400,4065918250,25050,25050,25050,25050,0
|
|
20240216,165300,4065918250,25050,25050,25050,25050,0
|
|
20240216,165200,4065918250,25050,25050,25050,25050,0
|
|
20240216,165100,4065918250,25050,25050,25050,25050,0
|
|
20240216,165000,4065918250,25050,25050,25050,25050,0
|
|
20240216,164900,4065918250,25050,25050,25050,25050,0
|
|
20240216,164800,4065918250,25050,25050,25050,25050,0
|
|
20240216,164700,4065918250,25050,25050,25050,25050,0
|
|
20240216,164600,4065918250,25050,25050,25050,25050,0
|
|
20240216,164500,4065918250,25050,25050,25050,25050,0
|
|
20240216,164400,4065918250,25050,25050,25050,25050,0
|
|
20240216,164300,4065918250,25050,25050,25050,25050,0
|
|
20240216,164200,4065918250,25050,25050,25050,25050,0
|
|
20240216,164100,4065918250,25050,25050,25050,25050,0
|
|
20240216,164000,4065918250,25050,25050,25050,25050,0
|
|
20240216,163900,4065918250,25050,25050,25050,25050,0
|
|
20240216,163800,4065918250,25050,25050,25050,25050,0
|
|
20240216,163700,4065918250,25050,25050,25050,25050,0
|
|
20240216,163600,4065918250,25050,25050,25050,25050,0
|
|
20240216,163500,4065918250,25050,25050,25050,25050,0
|
|
20240216,163400,4065918250,25050,25050,25050,25050,2246
|
|
20240216,163300,4065918250,25050,25050,25050,25050,0
|
|
20240216,163200,4065918250,25050,25050,25050,25050,0
|
|
20240216,163100,4065918250,25050,25050,25050,25050,0
|
|
20240216,163000,4065918250,25050,25050,25050,25050,0
|
|
20240216,162900,4065918250,25050,25050,25050,25050,0
|
|
20240216,162800,4065918250,25050,25050,25050,25050,0
|
|
20240216,162700,4065918250,25050,25050,25050,25050,0
|
|
20240216,162600,4065918250,25050,25050,25050,25050,0
|
|
20240216,162500,4065918250,25050,25050,25050,25050,0
|
|
20240216,162400,4065918250,25050,25050,25050,25050,0
|
|
20240216,162300,4065918250,25050,25050,25050,25050,0
|
|
20240216,162200,4065918250,25050,25050,25050,25050,0
|
|
20240216,162100,4065918250,25050,25050,25050,25050,0
|
|
20240216,162000,4065918250,25050,25050,25050,25050,0
|
|
20240216,161900,4065918250,25050,25050,25050,25050,0
|
|
20240216,161800,4065918250,25050,25050,25050,25050,0
|
|
20240216,161700,4065918250,25050,25050,25050,25050,0
|
|
20240216,161600,4065918250,25050,25050,25050,25050,0
|
|
20240216,161500,4065918250,25050,25050,25050,25050,0
|
|
20240216,161400,4065918250,25050,25050,25050,25050,0
|
|
20240216,161300,4065918250,25050,25050,25050,25050,0
|
|
20240216,161200,4065918250,25050,25050,25050,25050,0
|
|
20240216,161100,4065918250,25050,25050,25050,25050,0
|
|
20240216,161000,4065918250,25050,25050,25050,25050,0
|
|
20240216,160900,4065918250,25050,25050,25050,25050,0
|
|
20240216,160800,4065918250,25050,25050,25050,25050,0
|
|
20240216,160700,4065918250,25050,25050,25050,25050,0
|
|
20240216,160600,4065918250,25050,25050,25050,25050,0
|
|
20240216,160500,4065918250,25050,25050,25050,25050,0
|
|
20240216,160400,4065918250,25050,25050,25050,25050,2246
|
|
20240216,160300,4065918250,25050,25050,25050,25050,0
|
|
20240216,160200,4065918250,25050,25050,25050,25050,0
|
|
20240216,160100,4065918250,25050,25050,25050,25050,0
|
|
20240216,160000,4065918250,25050,25050,25050,25050,0
|
|
20240216,155900,4065918250,25050,25050,25050,25050,0
|
|
20240216,155800,4065918250,25050,25050,25050,25050,0
|
|
20240216,155700,4065918250,25050,25050,25050,25050,0
|
|
20240216,155600,4065918250,25050,25050,25050,25050,0
|
|
20240216,155500,4065918250,25050,25050,25050,25050,0
|
|
20240216,155400,4065918250,25050,25050,25050,25050,0
|
|
20240216,155300,4065918250,25050,25050,25050,25050,0
|
|
20240216,155200,4065918250,25050,25050,25050,25050,0
|
|
20240216,155100,4065918250,25050,25050,25050,25050,0
|
|
20240216,155000,4065918250,25050,25050,25050,25050,0
|
|
20240216,154900,4065918250,25050,25050,25050,25050,0
|
|
20240216,154800,4065918250,25050,25050,25050,25050,0
|
|
20240216,154700,4065918250,25050,25050,25050,25050,0
|
|
20240216,154600,4065918250,25050,25050,25050,25050,0
|
|
20240216,154500,4065918250,25050,25050,25050,25050,0
|
|
20240216,154400,4065918250,25050,25050,25050,25050,0
|
|
20240216,154300,4065918250,25050,25050,25050,25050,0
|
|
20240216,154200,4065918250,25050,25050,25050,25050,0
|
|
20240216,154100,4065918250,25050,25050,25050,25050,0
|
|
20240216,154000,4065918250,25050,25050,25050,25050,0
|
|
20240216,153900,4065918250,25050,25050,25050,25050,0
|
|
20240216,153800,4065918250,25050,25050,25050,25050,0
|
|
20240216,153700,4065918250,25050,25050,25050,25050,0
|
|
20240216,153600,4065918250,25050,25050,25050,25050,0
|
|
20240216,153500,4065918250,25050,25050,25050,25050,0
|
|
20240216,153400,4065918250,25050,25050,25050,25050,2246
|
|
20240216,153300,4065918250,25050,25050,25050,25050,0
|
|
20240216,153200,4065918250,25050,25050,25050,25050,0
|
|
20240216,153100,4065918250,25050,25050,25050,25050,0
|
|
20240216,153000,4065918250,25050,25050,25050,25050,2246
|
|
20240216,152900,4009655950,24950,24950,24950,24950,0
|
|
20240216,152800,4009655950,24950,24950,24950,24950,0
|
|
20240216,152700,4009655950,24950,24950,24950,24950,0
|
|
20240216,152600,4009655950,24950,24950,24950,24950,0
|
|
20240216,152500,4009655950,24950,24950,24950,24950,0
|
|
20240216,152400,4009655950,24950,24950,24950,24950,0
|
|
20240216,152300,4009655950,24950,24950,24950,24950,0
|
|
20240216,152200,4009655950,24950,24950,24950,24950,0
|
|
20240216,152100,4009655950,24950,24950,24950,24950,0
|
|
20240216,152000,4009655950,24950,24950,24950,24950,0
|
|
20240216,151900,4009655950,24950,25100,25100,24950,119
|
|
20240216,151800,4006683200,25000,25000,25100,25000,979
|
|
20240216,151700,3982125900,25000,25000,25050,25000,211
|
|
20240216,151600,3976846800,25050,25050,25050,25000,125
|
|
20240216,151500,3973715600,25050,25000,25100,25000,555
|
|
20240216,151400,3959809850,25000,25000,25050,24950,405
|
|
20240216,151300,3949684650,25000,25000,25050,25000,64
|
|
20240216,151200,3948081550,25050,25000,25050,24950,292
|
|
20240216,151100,3940786100,25050,24950,25050,24900,1187
|
|
20240216,151000,3911133650,24950,25000,25000,24950,530
|
|
20240216,150900,3897901950,25050,25000,25050,25000,201
|
|
20240216,150800,3892871750,25050,25000,25050,25000,71
|
|
20240216,150700,3891093350,25050,25000,25050,25000,153
|
|
20240216,150600,3887266000,25000,25000,25050,25000,135
|
|
20240216,150500,3883884400,25050,25050,25050,25000,65
|
|
20240216,150400,3882256250,25000,25000,25050,25000,136
|
|
20240216,150300,3878853150,25050,25050,25100,25000,92
|
|
20240216,150200,3876547900,25000,25050,25100,25000,201
|
|
20240216,150100,3871510050,25000,25050,25050,25000,204
|
|
20240216,150000,3866405050,25050,25000,25050,25000,93
|
|
20240216,145900,3864078100,25000,25050,25050,25000,125
|
|
20240216,145800,3860947100,25000,25100,25100,24950,1514
|
|
20240216,145700,3823089200,25100,25050,25100,25050,157
|
|
20240216,145600,3819149200,25100,25050,25100,25050,107
|
|
20240216,145500,3816467600,25150,25150,25150,25050,187
|
|
20240216,145400,3811770300,25000,25100,25150,25000,84
|
|
20240216,145300,3809661900,25000,25100,25150,25000,458
|
|
20240216,145200,3798165100,25050,25050,25050,25000,397
|
|
20240216,145100,3788225750,25050,25000,25050,25000,118
|
|
20240216,145000,3785270250,25000,25050,25050,24950,67
|
|
20240216,144900,3783592350,25050,25050,25050,24950,261
|
|
20240216,144800,3777068400,25050,25000,25050,25000,177
|
|
20240216,144700,3772635800,24950,25050,25050,24950,219
|
|
20240216,144600,3767160600,24950,24950,25000,24950,438
|
|
20240216,144500,3756215150,25000,25050,25050,25000,97
|
|
20240216,144400,3753787900,25050,25000,25050,25000,58
|
|
20240216,144300,3752335050,24950,25000,25000,24950,64
|
|
20240216,144200,3750737150,25000,25000,25100,25000,185
|
|
20240216,144100,3746104000,25000,25050,25100,25000,68
|
|
20240216,144000,3744400250,25050,25050,25050,24950,303
|
|
20240216,143900,3736824750,25050,25050,25050,25000,111
|
|
20240216,143800,3734044300,25050,25000,25050,25000,368
|
|
20240216,143700,3724842150,25000,25050,25050,25000,78
|
|
20240216,143600,3722889050,25050,25050,25050,25000,177
|
|
20240216,143500,3718461150,25050,24950,25050,24950,824
|
|
20240216,143400,3697863400,25000,25050,25050,24950,1632
|
|
20240216,143300,3657079850,25050,25100,25150,25000,3629
|
|
20240216,143200,3566192450,25150,25100,25150,25100,526
|
|
20240216,143100,3552987450,25150,25100,25150,25100,434
|
|
20240216,143000,3542088950,25100,25150,25150,25100,101
|
|
20240216,142900,3539548900,25100,25100,25100,25100,1
|
|
20240216,142800,3539523800,25150,25150,25150,25100,222
|
|
20240216,142700,3533946500,25100,25150,25150,25100,143
|
|
20240216,142600,3530352600,25150,25100,25150,25100,101
|
|
20240216,142500,3527812550,25150,25150,25150,25100,116
|
|
20240216,142400,3524895750,25150,25100,25150,25100,213
|
|
20240216,142300,3519541900,25150,25150,25150,25100,95
|
|
20240216,142200,3517152700,25150,25200,25200,25100,467
|
|
20240216,142100,3505405600,25200,25200,25200,25150,109
|
|
20240216,142000,3502658850,25150,25150,25200,25150,162
|
|
20240216,141900,3498579950,25150,25200,25200,25150,165
|
|
20240216,141800,3494422000,25200,25200,25200,25150,101
|
|
20240216,141700,3491876850,25200,25150,25200,25150,351
|
|
20240216,141600,3483043500,25150,25150,25200,25150,102
|
|
20240216,141500,3480473250,25200,25150,25200,25150,161
|
|
20240216,141400,3476416100,25200,25200,25200,25150,98
|
|
20240216,141300,3473946550,25150,25200,25200,25150,165
|
|
20240216,141200,3469791100,25200,25150,25200,25150,210
|
|
20240216,141100,3464500150,25200,25200,25200,25150,103
|
|
20240216,141000,3461905100,25150,25150,25200,25150,260
|
|
20240216,140900,3455360700,25200,25150,25200,25150,94
|
|
20240216,140800,3452991950,25200,25200,25200,25150,223
|
|
20240216,140700,3447375950,25200,25200,25200,25150,95
|
|
20240216,140600,3444982050,25200,25150,25200,25150,162
|
|
20240216,140500,3440902300,25200,25200,25250,25150,169
|
|
20240216,140400,3436642750,25200,25150,25200,25150,160
|
|
20240216,140300,3432610950,25150,25150,25200,25150,294
|
|
20240216,140200,3425209100,25150,25150,25200,25150,154
|
|
20240216,140100,3421333300,25200,25200,25200,25150,401
|
|
20240216,140000,3411239550,25150,25200,25200,25150,100
|
|
20240216,135900,3408719650,25200,25200,25200,25150,206
|
|
20240216,135800,3403531050,25200,25150,25200,25150,244
|
|
20240216,135700,3397391550,25200,25200,25200,25150,149
|
|
20240216,135600,3393636800,25150,25200,25200,25150,50
|
|
20240216,135500,3392376900,25200,25150,25250,25150,113
|
|
20240216,135400,3389529200,25200,25200,25200,25150,433
|
|
20240216,135300,3378626050,25200,25150,25200,25150,45
|
|
20240216,135200,3377492200,25200,25200,25200,25150,300
|
|
20240216,135100,3369934750,25200,25250,25250,25200,690
|
|
20240216,135000,3352544650,25200,25250,25250,25200,58
|
|
20240216,134900,3351080250,25250,25250,25250,25200,105
|
|
20240216,134800,3348429050,25200,25250,25250,25200,150
|
|
20240216,134700,3344644100,25200,25250,25250,25200,142
|
|
20240216,134600,3341063600,25250,25200,25250,25200,137
|
|
20240216,134500,3337608400,25250,25200,25250,25200,92
|
|
20240216,134400,3335287900,25250,25200,25250,25200,101
|
|
20240216,134300,3332737750,25200,25250,25250,25200,535
|
|
20240216,134200,3319229550,25250,25300,25300,25250,19
|
|
20240216,134100,3318749400,25300,25250,25300,25250,149
|
|
20240216,134000,3314982200,25250,25300,25300,25250,50
|
|
20240216,133900,3313717250,25250,25300,25300,25250,62
|
|
20240216,133800,3312148700,25300,25250,25300,25250,73
|
|
20240216,133700,3310303100,25250,25250,25300,25250,164
|
|
20240216,133600,3306157150,25250,25300,25300,25250,210
|
|
20240216,133500,3300852550,25300,25250,25300,25250,57
|
|
20240216,133400,3299410500,25300,25300,25300,25250,168
|
|
20240216,133300,3295163350,25300,25300,25300,25300,53
|
|
20240216,133200,3293822450,25250,25300,25300,25250,222
|
|
20240216,133100,3288211650,25300,25300,25300,25250,32
|
|
20240216,133000,3287402100,25250,25250,25300,25250,150
|
|
20240216,132900,3283609650,25300,25250,25300,25250,48
|
|
20240216,132800,3282395300,25350,25300,25350,25300,98
|
|
20240216,132700,3279913100,25350,25250,25350,25250,241
|
|
20240216,132600,3273820200,25300,25250,25350,25250,101
|
|
20240216,132500,3271262150,25300,25300,25300,25250,1310
|
|
20240216,132400,3238119200,25250,25300,25300,25250,44
|
|
20240216,132300,3237006100,25300,25300,25300,25250,337
|
|
20240216,132200,3228482500,25250,25300,25300,25250,43
|
|
20240216,132100,3227394650,25250,25250,25300,25250,225
|
|
20240216,132000,3221708500,25250,25300,25350,25250,325
|
|
20240216,131900,3213484000,25350,25300,25350,25300,577
|
|
20240216,131800,3198883050,25350,25300,25350,25300,43
|
|
20240216,131700,3197793050,25350,25300,25350,25300,161
|
|
20240216,131600,3193714850,25300,25350,25400,25300,103
|
|
20240216,131500,3191101800,25350,25300,25350,25300,3003
|
|
20240216,131400,3114975900,25350,25300,25350,25300,182
|
|
20240216,131300,3110366300,25300,25350,25350,25300,95
|
|
20240216,131200,3107960700,25300,25350,25350,25300,650
|
|
20240216,131100,3091485750,25300,25300,25300,25300,92
|
|
20240216,131000,3089158150,25300,25300,25350,25300,122
|
|
20240216,130900,3086066650,25300,25300,25350,25300,212
|
|
20240216,130800,3080700950,25350,25300,25350,25300,118
|
|
20240216,130700,3077712700,25350,25250,25350,25250,2309
|
|
20240216,130600,3019294100,25300,25250,25300,25200,248
|
|
20240216,130500,3013029900,25200,25200,25250,25200,161
|
|
20240216,130400,3008967750,25200,25250,25250,25200,417
|
|
20240216,130300,2998438550,25250,25250,25250,25250,98
|
|
20240216,130200,2995964050,25250,25200,25250,25200,92
|
|
20240216,130100,2993643550,25300,25200,25300,25200,900
|
|
20240216,130000,2970879550,25250,25250,25250,25250,170
|
|
20240216,125900,2966587050,25300,25300,25300,25300,98
|
|
20240216,125800,2964107650,25250,25300,25300,25250,91
|
|
20240216,125700,2961807800,25300,25250,25300,25250,80
|
|
20240216,125600,2959784950,25250,25300,25300,25250,178
|
|
20240216,125500,2955287650,25250,25200,25250,25200,102
|
|
20240216,125400,2952714700,25250,25250,25300,25200,1149
|
|
20240216,125300,2923702100,25250,25300,25300,25250,256
|
|
20240216,125200,2917236000,25300,25250,25300,25250,170
|
|
20240216,125100,2912940700,25300,25250,25300,25250,241
|
|
20240216,125000,2906853350,25300,25250,25300,25250,492
|
|
20240216,124900,2894425400,25300,25250,25300,25250,86
|
|
20240216,124800,2892253850,25250,25250,25250,25250,72
|
|
20240216,124700,2890435850,25250,25300,25300,25200,214
|
|
20240216,124600,2885030450,25300,25300,25300,25250,103
|
|
20240216,124500,2882424600,25300,25300,25300,25300,119
|
|
20240216,124400,2879413900,25250,25250,25250,25250,1115
|
|
20240216,124300,2851260150,25250,25200,25250,25200,189
|
|
20240216,124200,2846488550,25250,25250,25250,25250,155
|
|
20240216,124100,2842574800,25250,25200,25250,25200,508
|
|
20240216,124000,2829747850,25200,25200,25200,25200,50
|
|
20240216,123900,2828487850,25250,25250,25250,25250,100
|
|
20240216,123800,2825962850,25150,25200,25200,25150,57
|
|
20240216,123700,2824526500,25150,25200,25200,25150,179
|
|
20240216,123600,2820018200,25250,25200,25250,25200,115
|
|
20240216,123500,2817115200,25200,25200,25200,25200,21
|
|
20240216,123400,2816586000,25250,25250,25250,25200,184
|
|
20240216,123300,2811940050,25200,25200,25200,25200,284
|
|
20240216,123200,2804783250,25250,25250,25250,25250,136
|
|
20240216,123100,2801349250,25250,25200,25250,25200,44
|
|
20240216,123000,2800238300,25250,25200,25250,25200,149
|
|
20240216,122900,2796478550,25250,25250,25250,25250,57
|
|
20240216,122800,2795039300,25250,25250,25250,25250,43
|
|
20240216,122700,2793953550,25250,25250,25300,25250,258
|
|
20240216,122600,2787436900,25200,25250,25250,25200,97
|
|
20240216,122500,2784990150,25250,25300,25300,25250,69
|
|
20240216,122400,2783245050,25250,25250,25300,25250,224
|
|
20240216,122300,2777586900,25300,25250,25300,25250,100
|
|
20240216,122200,2775056950,25250,25300,25300,25250,130
|
|
20240216,122100,2771770400,25250,25250,25300,25250,210
|
|
20240216,122000,2766465050,25300,25250,25300,25250,79
|
|
20240216,121900,2764466400,25300,25300,25300,25250,151
|
|
20240216,121800,2760648600,25250,25250,25250,25250,1496
|
|
20240216,121700,2722874600,25200,25250,25250,25200,3
|
|
20240216,121600,2722798950,25200,25200,25250,25200,200
|
|
20240216,121500,2717756150,25200,25200,25250,25200,391
|
|
20240216,121400,2707900800,25200,25200,25200,25150,101
|
|
20240216,121300,2705355650,25200,25200,25200,25200,201
|
|
20240216,121200,2700290450,25150,25200,25250,25150,2802
|
|
20240216,121100,2629727900,25200,25200,25250,25200,1079
|
|
20240216,121000,2602533200,25250,25200,25250,25200,108
|
|
20240216,120900,2599806600,25200,25250,25250,25200,215
|
|
20240216,120800,2594385800,25250,25200,25250,25200,534
|
|
20240216,120700,2580926850,25200,25200,25300,25200,210
|
|
20240216,120600,2575622950,25250,25300,25300,25250,44
|
|
20240216,120500,2574509800,25300,25250,25300,25250,142
|
|
20240216,120400,2570921500,25300,25250,25300,25250,45
|
|
20240216,120300,2569783100,25250,25250,25300,25250,135
|
|
20240216,120200,2566371500,25200,25200,25200,25200,569
|
|
20240216,120100,2552032700,25250,25200,25250,25150,444
|
|
20240216,120000,2540843550,25250,25250,25250,25250,104
|
|
20240216,115900,2538217550,25050,25300,25300,25050,3043
|
|
20240216,115800,2461717400,25300,25250,25350,25250,121
|
|
20240216,115700,2458653700,25350,25300,25350,25250,1252
|
|
20240216,115600,2426980200,25350,25350,25350,25300,300
|
|
20240216,115500,2419385200,25350,25350,25400,25350,1039
|
|
20240216,115400,2393044300,25400,25350,25400,25350,396
|
|
20240216,115300,2382996200,25400,25400,25400,25400,270
|
|
20240216,115200,2376138200,25350,25350,25400,25350,2137
|
|
20240216,115100,2321960200,25350,25350,25350,25300,105
|
|
20240216,115000,2319298700,25300,25350,25350,25300,238
|
|
20240216,114900,2313277250,25300,25300,25300,25250,2264
|
|
20240216,114800,2255998950,25300,25250,25300,25250,47
|
|
20240216,114700,2254810050,25250,25300,25300,25250,150
|
|
20240216,114600,2251017600,25250,25250,25250,25250,4
|
|
20240216,114500,2250916600,25300,25200,25300,25200,320
|
|
20240216,114400,2242831400,25250,25250,25250,25200,244
|
|
20240216,114300,2236670450,25250,25250,25250,25200,153
|
|
20240216,114200,2232809900,25250,25200,25250,25200,6
|
|
20240216,114100,2232658550,25250,25200,25250,25200,121
|
|
20240216,114000,2229603350,25250,25200,25250,25200,191
|
|
20240216,113900,2224783250,25250,25250,25250,25200,98
|
|
20240216,113800,2222311450,25250,25200,25250,25200,160
|
|
20240216,113700,2218271550,25200,25250,25300,25200,1291
|
|
20240216,113600,2185693450,25250,25200,25250,25200,173
|
|
20240216,113500,2181327850,25250,25250,25250,25250,43
|
|
20240216,113400,2180242100,25200,25200,25250,25200,691
|
|
20240216,113300,2162796050,25250,25250,25250,25200,51
|
|
20240216,113200,2161508500,25200,25200,25250,25200,275
|
|
20240216,113100,2154573500,25250,25200,25250,25200,144
|
|
20240216,113000,2150941800,25250,25200,25250,25200,207
|
|
20240216,112900,2145723200,25250,25250,25250,25200,153
|
|
20240216,112800,2141862550,25250,25250,25250,25200,48
|
|
20240216,112700,2140650750,25250,25250,25250,25200,461
|
|
20240216,112600,2129010650,25250,25250,25250,25200,244
|
|
20240216,112500,2122859650,25200,25250,25250,25200,152
|
|
20240216,112400,2119024300,25250,25200,25300,25150,2329
|
|
20240216,112300,2060121750,25200,25200,25250,25200,557
|
|
20240216,112200,2046074500,25200,25250,25250,25150,207
|
|
20240216,112100,2040855500,25200,25200,25250,25200,143
|
|
20240216,112000,2037249650,25250,25250,25250,25200,110
|
|
20240216,111900,2034472600,25200,25250,25250,25200,6
|
|
20240216,111800,2034321350,25200,25250,25250,25200,195
|
|
20240216,111700,2029402300,25200,25250,25250,25200,45
|
|
20240216,111600,2028266150,25250,25250,25250,25200,143
|
|
20240216,111500,2024655550,25250,25250,25300,25250,55
|
|
20240216,111400,2023266700,25250,25200,25300,25200,925
|
|
20240216,111300,1999910350,25250,25200,25250,25200,1638
|
|
20240216,111200,1958628650,25150,25100,25150,25100,2248
|
|
20240216,111100,1902152850,25050,25050,25050,25000,1623
|
|
20240216,111000,1861499800,25000,24950,25000,24950,1455
|
|
20240216,110900,1825125600,24950,25000,25000,24950,109
|
|
20240216,110800,1822401000,24950,25000,25000,24950,62
|
|
20240216,110700,1820851950,24950,25000,25000,24950,126
|
|
20240216,110600,1817704600,25000,24950,25000,24950,48
|
|
20240216,110500,1816504800,25000,25000,25000,24950,212
|
|
20240216,110400,1811210350,24950,25000,25000,24950,156
|
|
20240216,110300,1807313000,25000,24950,25000,24950,4
|
|
20240216,110200,1807213150,25000,25000,25000,25000,110
|
|
20240216,110100,1804463150,24950,25000,25000,24950,47
|
|
20240216,110000,1803288350,25000,24950,25000,24950,201
|
|
20240216,105900,1798270550,25000,24950,25000,24950,46
|
|
20240216,105800,1797120700,25000,25000,25000,24950,105
|
|
20240216,105700,1794495900,24950,24950,25000,24950,98
|
|
20240216,105600,1792048550,25000,24950,25000,24950,209
|
|
20240216,105500,1786830200,25000,25000,25000,25000,705
|
|
20240216,105400,1769205200,25050,25000,25050,25000,207
|
|
20240216,105300,1764025200,25000,25000,25050,25000,251
|
|
20240216,105200,1757745250,25000,25000,25000,25000,15
|
|
20240216,105100,1757370250,25000,25100,25100,25000,308
|
|
20240216,105000,1749655000,25100,25000,25100,25000,512
|
|
20240216,104900,1736832050,25050,25050,25050,25050,282
|
|
20240216,104800,1729767950,25000,25000,25000,25000,3
|
|
20240216,104700,1729692950,25050,25050,25100,25050,1898
|
|
20240216,104600,1682145200,25050,25050,25050,25050,209
|
|
20240216,104500,1676909750,25050,25050,25100,25050,116
|
|
20240216,104400,1674000850,25050,25050,25050,25000,17
|
|
20240216,104300,1673575150,25050,25000,25050,25000,292
|
|
20240216,104200,1666260650,25000,25000,25000,25000,61
|
|
20240216,104100,1664735650,25050,25000,25050,25000,6
|
|
20240216,104000,1664585550,25000,25000,25000,25000,2
|
|
20240216,103900,1664535550,25000,25100,25100,25000,112
|
|
20240216,103800,1661735350,25050,25050,25050,25050,330
|
|
20240216,103700,1653468850,25050,25100,25100,25050,351
|
|
20240216,103600,1644661300,25100,25100,25100,25050,1222
|
|
20240216,103500,1613990200,25050,25050,25100,25000,1144
|
|
20240216,103400,1585286450,25050,25000,25050,25000,1023
|
|
20240216,103300,1559660550,25050,25000,25050,24950,3353
|
|
20240216,103200,1475716400,25000,24950,25000,24950,722
|
|
20240216,103100,1457669000,24950,24950,24950,24950,8
|
|
20240216,103000,1457469400,24950,25000,25000,24950,35
|
|
20240216,102900,1456595800,24950,24950,24950,24950,3
|
|
20240216,102800,1456520950,24950,24950,24950,24950,55
|
|
20240216,102700,1455148700,24950,25000,25000,24950,4
|
|
20240216,102600,1455048850,25000,24950,25000,24950,156
|
|
20240216,102500,1451149050,24950,25000,25000,24950,69
|
|
20240216,102400,1449426550,25000,25000,25000,25000,1063
|
|
20240216,102300,1422851550,25000,25000,25000,25000,16
|
|
20240216,102200,1422451550,25000,25000,25000,25000,72
|
|
20240216,102100,1420651550,25000,25000,25000,25000,55
|
|
20240216,102000,1419276550,25000,25000,25000,25000,85
|
|
20240216,101900,1417151550,25000,25000,25000,25000,2438
|
|
20240216,101800,1356201550,24950,24950,24950,24950,49
|
|
20240216,101700,1354979000,24950,24950,24950,24950,28
|
|
20240216,101600,1354280400,25000,24950,25000,24950,3679
|
|
20240216,101500,1262425200,24950,24950,24950,24950,59
|
|
20240216,101400,1260953150,24950,24950,24950,24900,1510
|
|
20240216,101300,1223281150,24900,24900,24900,24900,270
|
|
20240216,101200,1216558150,24900,24900,24900,24900,3
|
|
20240216,101100,1216483450,24900,24900,24900,24900,20
|
|
20240216,101000,1215985450,24900,24850,25000,24850,1566
|
|
20240216,100900,1176928750,24900,24850,24900,24800,80
|
|
20240216,100800,1174939800,24850,24850,24850,24800,142
|
|
20240216,100700,1171411250,24900,24900,24900,24900,884
|
|
20240216,100600,1149399650,24900,24900,24900,24900,0
|
|
20240216,100500,1149399650,24900,24950,25000,24900,260
|
|
20240216,100400,1142912950,24900,24900,24900,24900,122
|
|
20240216,100300,1139875150,24900,24900,24900,24900,169
|
|
20240216,100200,1135667050,24900,24800,24900,24800,186
|
|
20240216,100100,1131040400,24900,24850,24900,24850,80
|
|
20240216,100000,1129048900,24900,24800,24900,24800,98
|
|
20240216,095900,1126613700,24800,24850,24850,24800,289
|
|
20240216,095800,1119435800,24950,24950,24950,24950,42
|
|
20240216,095700,1118387900,24950,24950,24950,24950,677
|
|
20240216,095600,1101496750,24950,24950,24950,24950,54
|
|
20240216,095500,1100149450,25000,25000,25000,25000,390
|
|
20240216,095400,1090399450,25050,25050,25050,25050,1162
|
|
20240216,095300,1061291350,25000,25000,25000,25000,1157
|
|
20240216,095200,1032366350,25000,25000,25000,25000,115
|
|
20240216,095100,1029491350,25000,25000,25000,24900,3625
|
|
20240216,095000,938958950,25000,25000,25000,25000,1213
|
|
20240216,094900,908633950,25000,25000,25050,25000,799
|
|
20240216,094800,888654950,25000,25000,25000,25000,1336
|
|
20240216,094700,855254950,24950,24800,24950,24800,2550
|
|
20240216,094600,791827800,24750,24750,24750,24750,3
|
|
20240216,094500,791753550,24750,24800,24800,24750,111
|
|
20240216,094400,789005500,24800,24800,24850,24800,685
|
|
20240216,094300,772016850,24850,24800,24850,24800,12
|
|
20240216,094200,771719150,24800,24750,24800,24750,390
|
|
20240216,094100,762049650,24750,24800,24800,24750,19
|
|
20240216,094000,761578650,24750,24800,24800,24750,119
|
|
20240216,093900,758633150,24800,24850,24850,24800,1144
|
|
20240216,093800,730260150,24850,24900,24900,24850,486
|
|
20240216,093700,718163050,24900,24800,24900,24800,394
|
|
20240216,093600,708377800,24800,24750,24800,24750,1207
|
|
20240216,093500,678479550,24750,24750,24750,24750,104
|
|
20240216,093400,675905550,24800,24800,24800,24800,443
|
|
20240216,093300,664919150,24800,24800,24800,24800,182
|
|
20240216,093200,660405550,24800,24800,24800,24750,553
|
|
20240216,093100,646691400,24800,24700,24800,24700,235
|
|
20240216,093000,640885800,24700,24750,24800,24700,1662
|
|
20240216,092900,599769100,24750,24700,24750,24700,390
|
|
20240216,092800,590121300,24700,24750,24750,24700,51
|
|
20240216,092700,588859550,24750,24800,24800,24750,46
|
|
20240216,092600,587720000,24750,24750,24750,24750,217
|
|
20240216,092500,582349250,24750,24500,24750,24500,1560
|
|
20240216,092400,543912650,24500,24500,24550,24500,113
|
|
20240216,092300,541143600,24600,24500,24600,24500,7
|
|
20240216,092200,540971650,24500,24500,24600,24500,186
|
|
20240216,092100,536403950,24500,24600,24650,24500,74
|
|
20240216,092000,534585850,24450,24500,24500,24450,655
|
|
20240216,091900,518569250,24550,24600,24650,24450,2603
|
|
20240216,091800,454826500,24600,24450,24600,24450,1987
|
|
20240216,091700,406042400,24500,24400,24500,24400,1050
|
|
20240216,091600,380360400,24400,24500,24500,24400,365
|
|
20240216,091500,371430900,24500,24500,24550,24500,202
|
|
20240216,091400,366472450,24550,24600,24600,24400,2065
|
|
20240216,091300,315940950,24550,24600,24600,24550,438
|
|
20240216,091200,305172500,24600,24600,24600,24600,43
|
|
20240216,091100,304114700,24650,24600,24650,24550,755
|
|
20240216,091000,285571000,24700,24700,24700,24650,63
|
|
20240216,090900,284017400,24700,24600,24700,24600,1139
|
|
20240216,090800,255919500,24600,24650,24650,24500,7382
|
|
20240216,090700,74656400,24700,24850,24850,24700,606
|
|
20240216,090600,59662950,24750,24900,24900,24750,210
|
|
20240216,090500,54442000,24900,24950,24950,24900,131
|
|
20240216,090400,51173800,24950,24950,24950,24900,81
|
|
20240216,090300,49153250,24900,25000,25000,24900,24
|
|
20240216,090200,48554050,25000,25050,25100,24900,700
|
|
20240216,090100,31038800,25100,24850,25100,24850,464
|
|
20240216,090000,19442500,24900,24600,24900,24600,790
|