577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,183400,3510365450,24900,24900,24900,24900,3786
|
|
20240219,183300,3510365450,24900,24900,24900,24900,0
|
|
20240219,183200,3510365450,24900,24900,24900,24900,0
|
|
20240219,183100,3510365450,24900,24900,24900,24900,0
|
|
20240219,183000,3510365450,24900,24900,24900,24900,0
|
|
20240219,182900,3510365450,24900,24900,24900,24900,0
|
|
20240219,182800,3510365450,24900,24900,24900,24900,0
|
|
20240219,182700,3510365450,24900,24900,24900,24900,0
|
|
20240219,182600,3510365450,24900,24900,24900,24900,0
|
|
20240219,182500,3510365450,24900,24900,24900,24900,0
|
|
20240219,182400,3510365450,24900,24900,24900,24900,0
|
|
20240219,182300,3510365450,24900,24900,24900,24900,0
|
|
20240219,182200,3510365450,24900,24900,24900,24900,0
|
|
20240219,182100,3510365450,24900,24900,24900,24900,0
|
|
20240219,182000,3510365450,24900,24900,24900,24900,0
|
|
20240219,181900,3510365450,24900,24900,24900,24900,0
|
|
20240219,181800,3510365450,24900,24900,24900,24900,0
|
|
20240219,181700,3510365450,24900,24900,24900,24900,0
|
|
20240219,181600,3510365450,24900,24900,24900,24900,0
|
|
20240219,181500,3510365450,24900,24900,24900,24900,0
|
|
20240219,181400,3510365450,24900,24900,24900,24900,0
|
|
20240219,181300,3510365450,24900,24900,24900,24900,0
|
|
20240219,181200,3510365450,24900,24900,24900,24900,0
|
|
20240219,181100,3510365450,24900,24900,24900,24900,0
|
|
20240219,181000,3510365450,24900,24900,24900,24900,0
|
|
20240219,180900,3510365450,24900,24900,24900,24900,0
|
|
20240219,180800,3510365450,24900,24900,24900,24900,0
|
|
20240219,180700,3510365450,24900,24900,24900,24900,0
|
|
20240219,180600,3510365450,24900,24900,24900,24900,0
|
|
20240219,180500,3510365450,24900,24900,24900,24900,0
|
|
20240219,180400,3510365450,24900,24900,24900,24900,3786
|
|
20240219,180300,3510365450,24900,24900,24900,24900,0
|
|
20240219,180200,3510365450,24900,24900,24900,24900,0
|
|
20240219,180100,3510365450,24900,24900,24900,24900,0
|
|
20240219,180000,3510365450,24900,24900,24900,24900,0
|
|
20240219,175900,3510365450,24900,24900,24900,24900,0
|
|
20240219,175800,3510365450,24900,24900,24900,24900,0
|
|
20240219,175700,3510365450,24900,24900,24900,24900,0
|
|
20240219,175600,3510365450,24900,24900,24900,24900,0
|
|
20240219,175500,3510365450,24900,24900,24900,24900,0
|
|
20240219,175400,3510365450,24900,24900,24900,24900,0
|
|
20240219,175300,3510365450,24900,24900,24900,24900,0
|
|
20240219,175200,3510365450,24900,24900,24900,24900,0
|
|
20240219,175100,3510365450,24900,24900,24900,24900,0
|
|
20240219,175000,3510365450,24900,24900,24900,24900,0
|
|
20240219,174900,3510365450,24900,24900,24900,24900,0
|
|
20240219,174800,3510365450,24900,24900,24900,24900,0
|
|
20240219,174700,3510365450,24900,24900,24900,24900,0
|
|
20240219,174600,3510365450,24900,24900,24900,24900,0
|
|
20240219,174500,3510365450,24900,24900,24900,24900,0
|
|
20240219,174400,3510365450,24900,24900,24900,24900,0
|
|
20240219,174300,3510365450,24900,24900,24900,24900,0
|
|
20240219,174200,3510365450,24900,24900,24900,24900,0
|
|
20240219,174100,3510365450,24900,24900,24900,24900,0
|
|
20240219,174000,3510365450,24900,24900,24900,24900,0
|
|
20240219,173900,3510365450,24900,24900,24900,24900,0
|
|
20240219,173800,3510365450,24900,24900,24900,24900,0
|
|
20240219,173700,3510365450,24900,24900,24900,24900,0
|
|
20240219,173600,3510365450,24900,24900,24900,24900,0
|
|
20240219,173500,3510365450,24900,24900,24900,24900,0
|
|
20240219,173400,3510365450,24900,24900,24900,24900,3786
|
|
20240219,173300,3510365450,24900,24900,24900,24900,0
|
|
20240219,173200,3510365450,24900,24900,24900,24900,0
|
|
20240219,173100,3510365450,24900,24900,24900,24900,0
|
|
20240219,173000,3510365450,24900,24900,24900,24900,0
|
|
20240219,172900,3510365450,24900,24900,24900,24900,0
|
|
20240219,172800,3510365450,24900,24900,24900,24900,0
|
|
20240219,172700,3510365450,24900,24900,24900,24900,0
|
|
20240219,172600,3510365450,24900,24900,24900,24900,0
|
|
20240219,172500,3510365450,24900,24900,24900,24900,0
|
|
20240219,172400,3510365450,24900,24900,24900,24900,0
|
|
20240219,172300,3510365450,24900,24900,24900,24900,0
|
|
20240219,172200,3510365450,24900,24900,24900,24900,0
|
|
20240219,172100,3510365450,24900,24900,24900,24900,0
|
|
20240219,172000,3510365450,24900,24900,24900,24900,0
|
|
20240219,171900,3510365450,24900,24900,24900,24900,0
|
|
20240219,171800,3510365450,24900,24900,24900,24900,0
|
|
20240219,171700,3510365450,24900,24900,24900,24900,0
|
|
20240219,171600,3510365450,24900,24900,24900,24900,0
|
|
20240219,171500,3510365450,24900,24900,24900,24900,0
|
|
20240219,171400,3510365450,24900,24900,24900,24900,0
|
|
20240219,171300,3510365450,24900,24900,24900,24900,0
|
|
20240219,171200,3510365450,24900,24900,24900,24900,0
|
|
20240219,171100,3510365450,24900,24900,24900,24900,0
|
|
20240219,171000,3510365450,24900,24900,24900,24900,0
|
|
20240219,170900,3510365450,24900,24900,24900,24900,0
|
|
20240219,170800,3510365450,24900,24900,24900,24900,0
|
|
20240219,170700,3510365450,24900,24900,24900,24900,0
|
|
20240219,170600,3510365450,24900,24900,24900,24900,0
|
|
20240219,170500,3510365450,24900,24900,24900,24900,0
|
|
20240219,170400,3510365450,24900,24900,24900,24900,3786
|
|
20240219,170300,3510365450,24900,24900,24900,24900,0
|
|
20240219,170200,3510365450,24900,24900,24900,24900,0
|
|
20240219,170100,3510365450,24900,24900,24900,24900,0
|
|
20240219,170000,3510365450,24900,24900,24900,24900,0
|
|
20240219,165900,3510365450,24900,24900,24900,24900,0
|
|
20240219,165800,3510365450,24900,24900,24900,24900,0
|
|
20240219,165700,3510365450,24900,24900,24900,24900,0
|
|
20240219,165600,3510365450,24900,24900,24900,24900,0
|
|
20240219,165500,3510365450,24900,24900,24900,24900,0
|
|
20240219,165400,3510365450,24900,24900,24900,24900,0
|
|
20240219,165300,3510365450,24900,24900,24900,24900,0
|
|
20240219,165200,3510365450,24900,24900,24900,24900,0
|
|
20240219,165100,3510365450,24900,24900,24900,24900,0
|
|
20240219,165000,3510365450,24900,24900,24900,24900,0
|
|
20240219,164900,3510365450,24900,24900,24900,24900,0
|
|
20240219,164800,3510365450,24900,24900,24900,24900,0
|
|
20240219,164700,3510365450,24900,24900,24900,24900,0
|
|
20240219,164600,3510365450,24900,24900,24900,24900,0
|
|
20240219,164500,3510365450,24900,24900,24900,24900,0
|
|
20240219,164400,3510365450,24900,24900,24900,24900,0
|
|
20240219,164300,3510365450,24900,24900,24900,24900,0
|
|
20240219,164200,3510365450,24900,24900,24900,24900,0
|
|
20240219,164100,3510365450,24900,24900,24900,24900,0
|
|
20240219,164000,3510365450,24900,24900,24900,24900,0
|
|
20240219,163900,3510365450,24900,24900,24900,24900,0
|
|
20240219,163800,3510365450,24900,24900,24900,24900,0
|
|
20240219,163700,3510365450,24900,24900,24900,24900,0
|
|
20240219,163600,3510365450,24900,24900,24900,24900,0
|
|
20240219,163500,3510365450,24900,24900,24900,24900,0
|
|
20240219,163400,3510365450,24900,24900,24900,24900,3786
|
|
20240219,163300,3510365450,24900,24900,24900,24900,0
|
|
20240219,163200,3510365450,24900,24900,24900,24900,0
|
|
20240219,163100,3510365450,24900,24900,24900,24900,0
|
|
20240219,163000,3510365450,24900,24900,24900,24900,0
|
|
20240219,162900,3510365450,24900,24900,24900,24900,0
|
|
20240219,162800,3510365450,24900,24900,24900,24900,0
|
|
20240219,162700,3510365450,24900,24900,24900,24900,0
|
|
20240219,162600,3510365450,24900,24900,24900,24900,0
|
|
20240219,162500,3510365450,24900,24900,24900,24900,0
|
|
20240219,162400,3510365450,24900,24900,24900,24900,0
|
|
20240219,162300,3510365450,24900,24900,24900,24900,0
|
|
20240219,162200,3510365450,24900,24900,24900,24900,0
|
|
20240219,162100,3510365450,24900,24900,24900,24900,0
|
|
20240219,162000,3510365450,24900,24900,24900,24900,0
|
|
20240219,161900,3510365450,24900,24900,24900,24900,0
|
|
20240219,161800,3510365450,24900,24900,24900,24900,0
|
|
20240219,161700,3510365450,24900,24900,24900,24900,0
|
|
20240219,161600,3510365450,24900,24900,24900,24900,0
|
|
20240219,161500,3510365450,24900,24900,24900,24900,0
|
|
20240219,161400,3510365450,24900,24900,24900,24900,0
|
|
20240219,161300,3510365450,24900,24900,24900,24900,0
|
|
20240219,161200,3510365450,24900,24900,24900,24900,0
|
|
20240219,161100,3510365450,24900,24900,24900,24900,0
|
|
20240219,161000,3510365450,24900,24900,24900,24900,0
|
|
20240219,160900,3510365450,24900,24900,24900,24900,0
|
|
20240219,160800,3510365450,24900,24900,24900,24900,0
|
|
20240219,160700,3510365450,24900,24900,24900,24900,0
|
|
20240219,160600,3510365450,24900,24900,24900,24900,0
|
|
20240219,160500,3510365450,24900,24900,24900,24900,0
|
|
20240219,160400,3510365450,24900,24900,24900,24900,3786
|
|
20240219,160300,3510365450,24900,24900,24900,24900,0
|
|
20240219,160200,3510365450,24900,24900,24900,24900,0
|
|
20240219,160100,3510365450,24900,24900,24900,24900,0
|
|
20240219,160000,3510365450,24900,24900,24900,24900,0
|
|
20240219,155900,3510365450,24900,24900,24900,24900,0
|
|
20240219,155800,3510365450,24900,24900,24900,24900,0
|
|
20240219,155700,3510365450,24900,24900,24900,24900,0
|
|
20240219,155600,3510365450,24900,24900,24900,24900,0
|
|
20240219,155500,3510365450,24900,24900,24900,24900,0
|
|
20240219,155400,3510365450,24900,24900,24900,24900,0
|
|
20240219,155300,3510365450,24900,24900,24900,24900,0
|
|
20240219,155200,3510365450,24900,24900,24900,24900,0
|
|
20240219,155100,3510365450,24900,24900,24900,24900,0
|
|
20240219,155000,3510365450,24900,24900,24900,24900,0
|
|
20240219,154900,3510365450,24900,24900,24900,24900,0
|
|
20240219,154800,3510365450,24900,24900,24900,24900,0
|
|
20240219,154700,3510365450,24900,24900,24900,24900,0
|
|
20240219,154600,3510365450,24900,24900,24900,24900,0
|
|
20240219,154500,3510365450,24900,24900,24900,24900,0
|
|
20240219,154400,3510365450,24900,24900,24900,24900,0
|
|
20240219,154300,3510365450,24900,24900,24900,24900,0
|
|
20240219,154200,3510365450,24900,24900,24900,24900,0
|
|
20240219,154100,3510365450,24900,24900,24900,24900,0
|
|
20240219,154000,3510365450,24900,24900,24900,24900,0
|
|
20240219,153900,3510365450,24900,24900,24900,24900,0
|
|
20240219,153800,3510365450,24900,24900,24900,24900,0
|
|
20240219,153700,3510365450,24900,24900,24900,24900,0
|
|
20240219,153600,3510365450,24900,24900,24900,24900,0
|
|
20240219,153500,3510365450,24900,24900,24900,24900,0
|
|
20240219,153400,3510365450,24900,24900,24900,24900,3786
|
|
20240219,153300,3510365450,24900,24900,24900,24900,0
|
|
20240219,153200,3510365450,24900,24900,24900,24900,0
|
|
20240219,153100,3510365450,24900,24900,24900,24900,0
|
|
20240219,153000,3510365450,24900,24900,24900,24900,3786
|
|
20240219,152900,3416094050,24800,24800,24800,24800,0
|
|
20240219,152800,3416094050,24800,24800,24800,24800,0
|
|
20240219,152700,3416094050,24800,24800,24800,24800,0
|
|
20240219,152600,3416094050,24800,24800,24800,24800,0
|
|
20240219,152500,3416094050,24800,24800,24800,24800,0
|
|
20240219,152400,3416094050,24800,24800,24800,24800,0
|
|
20240219,152300,3416094050,24800,24800,24800,24800,0
|
|
20240219,152200,3416094050,24800,24800,24800,24800,0
|
|
20240219,152100,3416094050,24800,24800,24800,24800,0
|
|
20240219,152000,3416094050,24800,24800,24800,24800,0
|
|
20240219,151900,3416094050,24800,24750,24800,24700,285
|
|
20240219,151800,3409045300,24750,24750,24850,24750,441
|
|
20240219,151700,3398116400,24750,24700,24800,24700,242
|
|
20240219,151600,3392133300,24750,24750,24800,24700,171
|
|
20240219,151500,3387908900,24750,24700,24750,24700,527
|
|
20240219,151400,3374865900,24750,24800,24850,24750,589
|
|
20240219,151300,3360263950,24750,24800,24800,24700,221
|
|
20240219,151200,3354798300,24750,24750,24750,24750,51
|
|
20240219,151100,3353536050,24750,24750,24800,24750,509
|
|
20240219,151000,3340936000,24750,24700,24800,24700,775
|
|
20240219,150900,3321757400,24700,24700,24750,24700,337
|
|
20240219,150800,3313425400,24700,24750,24800,24650,3630
|
|
20240219,150700,3223857200,24750,24800,24800,24700,290
|
|
20240219,150600,3216687850,24700,24700,24750,24700,457
|
|
20240219,150500,3205390450,24750,24700,24800,24700,514
|
|
20240219,150400,3192668750,24700,24700,24750,24700,1783
|
|
20240219,150300,3148587450,24750,24700,24750,24700,296
|
|
20240219,150200,3141276050,24750,24750,24800,24700,285
|
|
20240219,150100,3134227000,24750,24750,24800,24700,787
|
|
20240219,150000,3114748900,24750,24750,24750,24700,649
|
|
20240219,145900,3098706200,24750,24750,24800,24700,281
|
|
20240219,145800,3091749650,24750,24700,24850,24700,1130
|
|
20240219,145700,3063746750,24750,24700,24750,24650,384
|
|
20240219,145600,3054262150,24700,24700,24800,24700,559
|
|
20240219,145500,3040444050,24700,24750,24750,24700,638
|
|
20240219,145400,3024684900,24750,24700,24800,24700,365
|
|
20240219,145300,3015665450,24800,24800,24800,24700,566
|
|
20240219,145200,3001664350,24750,24750,24800,24700,480
|
|
20240219,145100,2989783900,24700,24700,24750,24650,501
|
|
20240219,145000,2977414400,24700,24700,24750,24700,712
|
|
20240219,144900,2959816850,24800,24700,24800,24700,404
|
|
20240219,144800,2949827100,24750,24700,24800,24700,552
|
|
20240219,144700,2936168900,24750,24750,24800,24650,365
|
|
20240219,144600,2927155400,24700,24750,24800,24700,605
|
|
20240219,144500,2912203350,24700,24750,24800,24700,596
|
|
20240219,144400,2897465050,24750,24750,24800,24700,190
|
|
20240219,144300,2892767100,24700,24750,24800,24700,769
|
|
20240219,144200,2873758600,24750,24750,24800,24700,683
|
|
20240219,144100,2856863200,24750,24750,24800,24700,405
|
|
20240219,144000,2846850250,24750,24800,24800,24700,374
|
|
20240219,143900,2837596450,24750,24750,24800,24700,493
|
|
20240219,143800,2825394800,24800,24700,24800,24700,904
|
|
20240219,143700,2803034650,24700,24800,24800,24700,251
|
|
20240219,143600,2796834650,24750,24750,24750,24700,509
|
|
20240219,143500,2784250100,24750,24750,24800,24700,1166
|
|
20240219,143400,2755441250,24700,24750,24800,24700,592
|
|
20240219,143300,2740812800,24750,24750,24800,24700,256
|
|
20240219,143200,2734485450,24750,24700,24800,24700,815
|
|
20240219,143100,2714345600,24700,24700,24800,24700,276
|
|
20240219,143000,2707527000,24700,24750,24800,24700,545
|
|
20240219,142900,2694055450,24800,24700,24850,24700,556
|
|
20240219,142800,2680305950,24750,24800,24800,24750,642
|
|
20240219,142700,2664410800,24700,24800,24800,24700,1462
|
|
20240219,142600,2628245200,24750,24700,24800,24700,1354
|
|
20240219,142500,2594750250,24750,24750,24800,24700,438
|
|
20240219,142400,2583921500,24800,24800,24800,24700,1027
|
|
20240219,142300,2558487350,24800,24800,24800,24700,436
|
|
20240219,142200,2547686600,24700,24800,24800,24700,780
|
|
20240219,142100,2528379600,24800,24750,24800,24750,268
|
|
20240219,142000,2521746050,24800,24800,24850,24800,518
|
|
20240219,141900,2508899150,24800,24750,24800,24750,643
|
|
20240219,141800,2492984100,24800,24850,24850,24750,481
|
|
20240219,141700,2481056150,24800,24900,24900,24750,363
|
|
20240219,141600,2472056200,24900,24800,24900,24750,398
|
|
20240219,141500,2462177350,24800,24750,24850,24750,795
|
|
20240219,141400,2442474350,24800,24800,24850,24750,377
|
|
20240219,141300,2433132750,24850,24750,24850,24750,453
|
|
20240219,141200,2421907800,24750,24800,24850,24750,601
|
|
20240219,141100,2407018850,24800,24750,24850,24700,734
|
|
20240219,141000,2388850300,24800,24750,24850,24750,790
|
|
20240219,140900,2369288950,24800,24800,24900,24750,521
|
|
20240219,140800,2356373400,24800,24850,24850,24750,524
|
|
20240219,140700,2343373750,24850,24750,24850,24700,1117
|
|
20240219,140600,2315684700,24800,24800,24800,24750,267
|
|
20240219,140500,2309068650,24750,24800,24850,24750,556
|
|
20240219,140400,2295292200,24850,24800,24850,24750,697
|
|
20240219,140300,2278010800,24800,24800,24800,24700,1977
|
|
20240219,140200,2229096750,24800,24800,24800,24750,262
|
|
20240219,140100,2222603450,24800,24800,24800,24750,815
|
|
20240219,140000,2202431000,24800,24750,24800,24700,378
|
|
20240219,135900,2193078850,24750,24750,24800,24700,904
|
|
20240219,135800,2170710200,24750,24750,24750,24750,442
|
|
20240219,135700,2159770700,24750,24750,24800,24750,550
|
|
20240219,135600,2146157600,24750,24800,24800,24750,463
|
|
20240219,135500,2134688850,24850,24850,24850,24800,600
|
|
20240219,135400,2119808450,24800,24750,24850,24750,414
|
|
20240219,135300,2109541100,24800,24800,24850,24750,573
|
|
20240219,135200,2095339650,24800,24850,24850,24750,1438
|
|
20240219,135100,2059677900,24850,24850,24850,24800,378
|
|
20240219,135000,2050301850,24850,24850,24850,24800,323
|
|
20240219,134900,2042279600,24800,24900,24900,24800,3243
|
|
20240219,134800,1961688000,24850,24850,24900,24850,484
|
|
20240219,134700,1949660300,24850,24850,24900,24850,401
|
|
20240219,134600,1939681800,24850,24900,24950,24850,530
|
|
20240219,134500,1926496050,24900,24900,24900,24850,383
|
|
20240219,134400,1916975250,24900,24900,24950,24850,2111
|
|
20240219,134300,1864423500,24900,24900,24950,24900,362
|
|
20240219,134200,1855409400,24950,24950,24950,24900,253
|
|
20240219,134100,1849108750,24950,24950,24950,24900,517
|
|
20240219,134000,1836233550,24900,24950,24950,24900,510
|
|
20240219,133900,1823532800,24900,24900,24950,24900,124
|
|
20240219,133800,1820444600,24900,24900,24900,24900,14
|
|
20240219,133700,1820096000,24900,24900,24950,24900,148
|
|
20240219,133600,1816409550,24900,24950,24950,24900,77
|
|
20240219,133500,1814491550,24900,24950,24950,24900,112
|
|
20240219,133400,1811702600,24900,24900,24950,24900,118
|
|
20240219,133300,1808760100,24950,24950,25000,24950,19
|
|
20240219,133200,1808285750,24900,24900,24900,24900,29
|
|
20240219,133100,1807563650,24900,24900,24950,24900,114
|
|
20240219,133000,1804724550,24950,25000,25000,24950,2015
|
|
20240219,132900,1754450200,24950,24950,25000,24950,121
|
|
20240219,132800,1751430850,24950,25000,25000,24950,153
|
|
20240219,132700,1747606100,25000,24950,25000,24950,27
|
|
20240219,132600,1746932150,24950,25000,25000,24950,180
|
|
20240219,132500,1742432400,24950,25050,25050,24950,12
|
|
20240219,132400,1742132500,25000,25000,25000,24950,133
|
|
20240219,132300,1738807800,25000,25000,25050,25000,20
|
|
20240219,132200,1738307350,25000,25050,25050,25000,74
|
|
20240219,132100,1736454250,25050,25000,25050,25000,36
|
|
20240219,132000,1735553950,25000,25050,25100,25000,117
|
|
20240219,131900,1732623650,25100,25050,25100,25050,55
|
|
20240219,131800,1731244600,25100,25000,25100,24950,849
|
|
20240219,131700,1709946500,24950,25000,25050,24950,527
|
|
20240219,131600,1696746900,25050,25000,25050,24950,160
|
|
20240219,131500,1692744250,25000,25000,25000,24950,123
|
|
20240219,131400,1689669350,24950,24950,25000,24950,1031
|
|
20240219,131300,1663902600,24950,24950,25000,24950,114
|
|
20240219,131200,1661054100,24950,24950,24950,24900,264
|
|
20240219,131100,1654472250,24950,24950,24950,24900,538
|
|
20240219,131000,1641049250,24950,24900,24950,24900,186
|
|
20240219,130900,1636416750,24900,24900,24900,24900,3
|
|
20240219,130800,1636342050,24900,24950,25000,24900,992
|
|
20240219,130700,1611597850,24950,24950,25000,24950,26
|
|
20240219,130600,1610948850,25000,24950,25000,24950,123
|
|
20240219,130500,1607879100,24950,24950,25000,24950,42
|
|
20240219,130400,1606830900,24950,24950,25000,24950,110
|
|
20240219,130300,1604086100,24950,24950,25000,24950,19
|
|
20240219,130200,1603611700,24950,24950,25000,24950,143
|
|
20240219,130100,1600043550,24950,25000,25000,24950,35
|
|
20240219,130000,1599169600,25000,24950,25000,24950,119
|
|
20240219,125900,1596200100,24950,25000,25000,24950,12
|
|
20240219,125800,1595900400,24950,24950,25000,24950,140
|
|
20240219,125700,1592407100,24950,24950,25000,24950,102
|
|
20240219,125600,1589857200,25000,24950,25000,24950,127
|
|
20240219,125500,1586687800,24950,25000,25000,24950,45
|
|
20240219,125400,1585564700,24950,24950,24950,24950,107
|
|
20240219,125300,1582895050,24950,24950,25000,24950,29
|
|
20240219,125200,1582170950,24950,24950,25000,24900,184
|
|
20240219,125100,1577584050,24900,24950,24950,24900,14
|
|
20240219,125000,1577235250,24950,25000,25000,24950,125
|
|
20240219,124900,1574115700,24950,24950,24950,24950,22
|
|
20240219,124800,1573566800,25000,24950,25000,24950,243
|
|
20240219,124700,1567499450,24950,25000,25000,24950,21
|
|
20240219,124600,1566974950,25000,24900,25000,24900,185
|
|
20240219,124500,1562363550,24900,24950,24950,24900,81
|
|
20240219,124400,1560342850,24950,24950,25000,24950,195
|
|
20240219,124300,1555477300,25000,24950,25000,24950,30
|
|
20240219,124200,1554728050,24950,24950,25000,24950,136
|
|
20240219,124100,1551334800,24950,24950,25000,24950,24
|
|
20240219,124000,1550735700,25000,25000,25050,24950,421
|
|
20240219,123900,1540192700,24950,25000,25000,24950,123
|
|
20240219,123800,1537118850,24950,25000,25000,24950,122
|
|
20240219,123700,1534074350,25000,24950,25000,24950,115
|
|
20240219,123600,1531199700,24950,24950,24950,24950,124
|
|
20240219,123500,1528105900,25000,24950,25000,24950,175
|
|
20240219,123400,1523739050,25000,24950,25000,24950,29
|
|
20240219,123300,1523014550,24950,24950,25000,24950,113
|
|
20240219,123200,1520194900,24950,24950,25000,24950,39
|
|
20240219,123100,1519221200,24950,24950,25000,24950,169
|
|
20240219,123000,1515001700,25000,24950,25000,24900,20
|
|
20240219,122900,1514502450,24950,24950,24950,24900,123
|
|
20240219,122800,1511438750,24950,24950,25000,24950,210
|
|
20240219,122700,1506189000,24950,25000,25000,24950,218
|
|
20240219,122600,1500749600,24950,24950,25000,24950,40
|
|
20240219,122500,1499751300,24950,24950,25000,24900,106
|
|
20240219,122400,1497106700,24950,24950,25000,24950,69
|
|
20240219,122300,1495383150,24900,24950,24950,24900,106
|
|
20240219,122200,1492738550,24950,25000,25000,24950,32
|
|
20240219,122100,1491939350,24950,24950,25000,24900,154
|
|
20240219,122000,1488096800,25000,24950,25000,24950,34
|
|
20240219,121900,1487247900,24950,24950,24950,24950,113
|
|
20240219,121800,1484428550,25000,25050,25050,25000,10
|
|
20240219,121700,1484178250,25000,24950,25000,24950,338
|
|
20240219,121600,1475733300,24950,25000,25000,24950,19
|
|
20240219,121500,1475258900,25000,25000,25000,24950,416
|
|
20240219,121400,1464874100,24950,25000,25000,24950,183
|
|
20240219,121300,1460299350,24950,24950,25050,24950,146
|
|
20240219,121200,1456654550,24950,25000,25050,24950,39
|
|
20240219,121100,1455679400,25050,25000,25050,24950,195
|
|
20240219,121000,1450803350,24950,24950,25050,24950,62
|
|
20240219,120900,1449251600,24950,25050,25050,24950,154
|
|
20240219,120800,1445399800,25000,24950,25050,24950,48
|
|
20240219,120700,1444197850,25000,25000,25050,24950,169
|
|
20240219,120600,1439970950,25000,25050,25050,25000,48
|
|
20240219,120500,1438768650,25000,24950,25050,24950,3119
|
|
20240219,120400,1360661750,25000,24950,25000,24950,62
|
|
20240219,120300,1359112450,24950,25000,25000,24950,371
|
|
20240219,120200,1349843700,25000,24950,25000,24950,18
|
|
20240219,120100,1349394300,25000,25000,25000,24950,154
|
|
20240219,120000,1345549750,24950,24950,25000,24950,70
|
|
20240219,115900,1343800900,24950,24950,25000,24950,238
|
|
20240219,115800,1337860200,24950,24950,25000,24950,47
|
|
20240219,115700,1336685550,24950,24950,25000,24950,700
|
|
20240219,115600,1319217350,25000,25000,25000,24950,16
|
|
20240219,115500,1318817500,24950,24950,25000,24950,116
|
|
20240219,115400,1315923250,25000,25000,25000,24950,82
|
|
20240219,115300,1313874450,24950,24950,25000,24950,114
|
|
20240219,115200,1311029700,24950,24950,24950,24950,40
|
|
20240219,115100,1310031700,24950,24950,25000,24950,160
|
|
20240219,115000,1306038650,24950,25000,25000,24950,11
|
|
20240219,114900,1305764150,24950,24950,24950,24950,109
|
|
20240219,114800,1303044600,24950,25000,25000,24950,24
|
|
20240219,114700,1302444950,24950,25000,25000,24950,125
|
|
20240219,114600,1299326150,25000,25000,25050,25000,59
|
|
20240219,114500,1297851100,24950,24950,25000,24950,491
|
|
20240219,114400,1285581700,24950,24950,25000,24950,136
|
|
20240219,114300,1282187700,24950,24950,25000,24950,17
|
|
20240219,114200,1281763250,24950,24950,25000,24950,297
|
|
20240219,114100,1274343800,24950,24950,25000,24950,140
|
|
20240219,114000,1270844950,25000,24950,25000,24950,177
|
|
20240219,113900,1266425500,24950,24950,25000,24950,14
|
|
20240219,113800,1266075900,25000,24950,25000,24950,196
|
|
20240219,113700,1261182000,24950,24950,25000,24950,21
|
|
20240219,113600,1260657750,24950,25000,25000,24950,111
|
|
20240219,113500,1257887900,24950,24900,25000,24900,11
|
|
20240219,113400,1257613750,24950,24950,25000,24900,180
|
|
20240219,113300,1253122700,24950,24900,24950,24900,14
|
|
20240219,113200,1252773850,24900,24900,24900,24900,101
|
|
20240219,113100,1250258950,24950,24900,24950,24900,95
|
|
20240219,113000,1247888800,24900,24950,25000,24900,253
|
|
20240219,112900,1241576150,24950,24950,25000,24900,528
|
|
20240219,112800,1228377750,25000,24950,25000,24950,633
|
|
20240219,112700,1212559100,24950,24950,25000,24950,55
|
|
20240219,112600,1211186450,25000,24900,25000,24900,179
|
|
20240219,112500,1206725400,24850,24950,24950,24850,133
|
|
20240219,112400,1203413650,24850,24900,24950,24850,1491
|
|
20240219,112300,1166336100,24900,24950,24950,24850,1075
|
|
20240219,112200,1139550600,24900,24900,24950,24900,129
|
|
20240219,112100,1136338200,24950,24900,24950,24900,19
|
|
20240219,112000,1135864500,24900,24950,24950,24900,111
|
|
20240219,111900,1133100550,24950,24900,24950,24900,516
|
|
20240219,111800,1120251850,24900,24950,24950,24900,142
|
|
20240219,111700,1116715250,24900,24900,24950,24900,41
|
|
20240219,111600,1115692600,24950,24950,24950,24900,116
|
|
20240219,111500,1112803700,24950,24950,24950,24950,75
|
|
20240219,111400,1110932450,24900,24950,24950,24900,214
|
|
20240219,111300,1105598250,24900,24900,24950,24900,25
|
|
20240219,111200,1104975450,24950,24900,24950,24900,130
|
|
20240219,111100,1101737200,24950,24950,24950,24900,1116
|
|
20240219,111000,1073943100,24950,24950,24950,24900,164
|
|
20240219,110900,1069856250,25000,24950,25000,24900,343
|
|
20240219,110800,1061298150,24950,24950,25000,24950,232
|
|
20240219,110700,1055509400,25000,24950,25000,24950,27
|
|
20240219,110600,1054835150,24950,25000,25000,24950,22
|
|
20240219,110500,1054285600,24950,25000,25000,24950,26
|
|
20240219,110400,1053636400,24950,24950,25000,24950,20
|
|
20240219,110300,1053136800,25000,24950,25000,24950,30
|
|
20240219,110200,1052387950,24950,25000,25000,24950,46
|
|
20240219,110100,1051239700,25000,24950,25000,24950,13
|
|
20240219,110000,1050915050,25000,25000,25000,25000,7
|
|
20240219,105900,1050740050,24900,24950,25000,24900,526
|
|
20240219,105800,1037616500,25000,24950,25000,24900,513
|
|
20240219,105700,1024817000,24900,24900,24950,24900,323
|
|
20240219,105600,1016758300,24950,24950,25000,24900,737
|
|
20240219,105500,998369900,24950,24900,24950,24900,21
|
|
20240219,105400,997846350,24900,24950,24950,24900,1002
|
|
20240219,105300,972846500,24950,24950,24950,24950,684
|
|
20240219,105200,955780700,25000,24950,25000,24950,21
|
|
20240219,105100,955256000,24950,24950,24950,24950,0
|
|
20240219,105000,955256000,24950,25000,25000,24950,11
|
|
20240219,104900,954981200,24950,24950,25000,24950,60
|
|
20240219,104800,953483900,25000,25000,25000,25000,6
|
|
20240219,104700,953333900,24950,24950,24950,24950,78
|
|
20240219,104600,951387800,24950,24950,24950,24950,1506
|
|
20240219,104500,913813100,24950,25050,25050,24950,421
|
|
20240219,104400,903288300,25050,25050,25050,25050,6
|
|
20240219,104300,903138000,25000,25000,25000,25000,175
|
|
20240219,104200,898763000,25000,25050,25050,25000,250
|
|
20240219,104100,892502400,25050,25000,25050,25000,10
|
|
20240219,104000,892252100,25050,25000,25050,25000,133
|
|
20240219,103900,888924800,25000,25050,25050,25000,12
|
|
20240219,103800,888624450,25000,25000,25050,25000,32
|
|
20240219,103700,887824150,25000,25000,25000,25000,1089
|
|
20240219,103600,860599150,25000,25000,25000,25000,156
|
|
20240219,103500,856699150,25000,25050,25050,25000,58
|
|
20240219,103400,855248500,25050,25050,25050,25000,50
|
|
20240219,103300,853998150,25000,25050,25050,25000,252
|
|
20240219,103200,847696200,25050,25000,25050,25000,17
|
|
20240219,103100,847270550,25050,25000,25050,25000,48
|
|
20240219,103000,846070250,25000,25050,25050,25000,24
|
|
20240219,102900,845470200,25050,25000,25050,25000,18
|
|
20240219,102800,845019500,25050,25050,25050,25050,16
|
|
20240219,102700,844618700,25000,25000,25050,25000,23
|
|
20240219,102600,844043650,25000,25000,25000,24950,368
|
|
20240219,102500,834845650,25000,24950,25000,24950,226
|
|
20240219,102400,829206600,24950,24950,24950,24950,53
|
|
20240219,102300,827884250,24950,25000,25000,24950,61
|
|
20240219,102200,826360850,25000,25050,25050,25000,500
|
|
20240219,102100,813847200,25050,25050,25050,25050,6
|
|
20240219,102000,813696900,25050,25050,25100,25050,252
|
|
20240219,101900,807384250,25000,25000,25000,25000,0
|
|
20240219,101800,807384250,25000,25000,25050,25000,49
|
|
20240219,101700,806159200,25000,25050,25050,25000,45
|
|
20240219,101600,805033450,25050,25050,25050,25050,48
|
|
20240219,101500,803831050,25050,25100,25100,25000,64
|
|
20240219,101400,802228050,25050,25050,25050,25050,16
|
|
20240219,101300,801827250,25100,25100,25100,25100,5
|
|
20240219,101200,801701750,25050,25050,25050,25050,11
|
|
20240219,101100,801426200,25050,25050,25100,25050,520
|
|
20240219,101000,788397350,25050,25000,25050,25000,45
|
|
20240219,100900,787270900,25000,25000,25000,25000,15
|
|
20240219,100800,786895900,25050,25000,25050,25000,10
|
|
20240219,100700,786645750,25000,25000,25000,25000,63
|
|
20240219,100600,785070750,25000,25000,25000,25000,7
|
|
20240219,100500,784895750,25000,25050,25050,25000,2
|
|
20240219,100400,784845700,25050,25050,25050,25050,5
|
|
20240219,100300,784720450,25100,25050,25100,25050,491
|
|
20240219,100200,772398200,25050,25000,25050,24950,1112
|
|
20240219,100100,744555450,24950,25000,25000,24900,915
|
|
20240219,100000,721726950,24950,24950,25000,24950,114
|
|
20240219,095900,718882550,24950,25000,25000,24950,47
|
|
20240219,095800,717709550,24950,24950,25000,24950,214
|
|
20240219,095700,712368100,25000,24950,25000,24950,202
|
|
20240219,095600,707328100,25000,25000,25050,25000,133
|
|
20240219,095500,704002950,25000,24950,25000,24950,220
|
|
20240219,095400,698505950,24950,25000,25050,24950,741
|
|
20240219,095300,679980500,25050,25050,25050,25000,166
|
|
20240219,095200,675828550,25000,25000,25050,25000,160
|
|
20240219,095100,671828000,25050,25050,25050,25000,205
|
|
20240219,095000,666701000,25000,25000,25050,25000,180
|
|
20240219,094900,662200450,24950,25000,25050,24950,310
|
|
20240219,094800,654451200,25000,25000,25000,24950,162
|
|
20240219,094700,650406750,25050,25050,25050,25000,59
|
|
20240219,094600,648931600,24950,25050,25050,24950,355
|
|
20240219,094500,640052750,25050,25050,25050,25000,226
|
|
20240219,094400,634396050,25100,25050,25150,25050,87
|
|
20240219,094300,632216550,25100,25050,25150,25050,241
|
|
20240219,094200,626170800,25050,25050,25050,25000,454
|
|
20240219,094100,614816050,25100,25050,25100,25000,350
|
|
20240219,094000,606055750,25100,25050,25100,25000,224
|
|
20240219,093900,600444000,25050,25100,25100,25050,150
|
|
20240219,093800,596683500,25100,25100,25150,25100,131
|
|
20240219,093700,593393150,25100,25100,25100,25100,132
|
|
20240219,093600,590079950,25200,25150,25250,25050,2731
|
|
20240219,093500,521538700,25150,25200,25250,25150,435
|
|
20240219,093400,510585350,25200,25150,25200,25150,98
|
|
20240219,093300,508119450,25200,25200,25200,25150,112
|
|
20240219,093200,505297850,25150,25150,25250,25150,134
|
|
20240219,093100,501924150,25200,25200,25250,25150,199
|
|
20240219,093000,496907200,25200,25200,25250,25150,281
|
|
20240219,092900,489830700,25200,25150,25200,25150,158
|
|
20240219,092800,485856650,25200,25200,25250,25150,106
|
|
20240219,092700,483186850,25200,25200,25250,25200,112
|
|
20240219,092600,480364300,25250,25250,25250,25200,438
|
|
20240219,092500,469310800,25200,25250,25250,25200,723
|
|
20240219,092400,451059950,25250,25300,25300,25250,422
|
|
20240219,092300,440393350,25350,25350,25350,25350,94
|
|
20240219,092200,438010450,25350,25300,25350,25300,193
|
|
20240219,092100,433121400,25300,25300,25350,25300,241
|
|
20240219,092000,427023150,25250,25250,25300,25250,70
|
|
20240219,091900,425255550,25300,25350,25350,25300,414
|
|
20240219,091800,414778500,25300,25350,25400,25300,629
|
|
20240219,091700,398834500,25350,25400,25450,25350,464
|
|
20240219,091600,387049150,25400,25400,25500,25400,150
|
|
20240219,091500,383238450,25500,25250,25500,25250,3705
|
|
20240219,091400,288933400,25250,25250,25300,25200,393
|
|
20240219,091300,279013400,25250,25150,25300,25150,638
|
|
20240219,091200,262926600,25150,25150,25200,25100,941
|
|
20240219,091100,239261600,25150,25250,25250,25150,1012
|
|
20240219,091000,213747550,25250,25250,25300,25250,458
|
|
20240219,090900,202170000,25200,25200,25350,25150,3371
|
|
20240219,090800,116779400,25200,25200,25200,25200,412
|
|
20240219,090700,106397000,25200,25150,25200,25100,362
|
|
20240219,090600,97293550,25150,24950,25150,24950,216
|
|
20240219,090500,91880400,25000,24950,25000,24900,241
|
|
20240219,090400,85863000,24900,24850,24950,24850,222
|
|
20240219,090300,80330700,24900,24950,25050,24850,794
|
|
20240219,090200,60553700,24900,24900,24900,24850,279
|
|
20240219,090100,53606900,24950,24950,24950,24950,444
|
|
20240219,090000,42529100,25100,25050,25100,25000,1198
|