577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,183400,2921747050,25100,25100,25100,25100,6507
|
|
20240220,183300,2921747050,25100,25100,25100,25100,0
|
|
20240220,183200,2921747050,25100,25100,25100,25100,0
|
|
20240220,183100,2921747050,25100,25100,25100,25100,0
|
|
20240220,183000,2921747050,25100,25100,25100,25100,0
|
|
20240220,182900,2921747050,25100,25100,25100,25100,0
|
|
20240220,182800,2921747050,25100,25100,25100,25100,0
|
|
20240220,182700,2921747050,25100,25100,25100,25100,0
|
|
20240220,182600,2921747050,25100,25100,25100,25100,0
|
|
20240220,182500,2921747050,25100,25100,25100,25100,0
|
|
20240220,182400,2921747050,25100,25100,25100,25100,0
|
|
20240220,182300,2921747050,25100,25100,25100,25100,0
|
|
20240220,182200,2921747050,25100,25100,25100,25100,0
|
|
20240220,182100,2921747050,25100,25100,25100,25100,0
|
|
20240220,182000,2921747050,25100,25100,25100,25100,0
|
|
20240220,181900,2921747050,25100,25100,25100,25100,0
|
|
20240220,181800,2921747050,25100,25100,25100,25100,0
|
|
20240220,181700,2921747050,25100,25100,25100,25100,0
|
|
20240220,181600,2921747050,25100,25100,25100,25100,0
|
|
20240220,181500,2921747050,25100,25100,25100,25100,0
|
|
20240220,181400,2921747050,25100,25100,25100,25100,0
|
|
20240220,181300,2921747050,25100,25100,25100,25100,0
|
|
20240220,181200,2921747050,25100,25100,25100,25100,0
|
|
20240220,181100,2921747050,25100,25100,25100,25100,0
|
|
20240220,181000,2921747050,25100,25100,25100,25100,0
|
|
20240220,180900,2921747050,25100,25100,25100,25100,0
|
|
20240220,180800,2921747050,25100,25100,25100,25100,0
|
|
20240220,180700,2921747050,25100,25100,25100,25100,0
|
|
20240220,180600,2921747050,25100,25100,25100,25100,0
|
|
20240220,180500,2921747050,25100,25100,25100,25100,0
|
|
20240220,180400,2921747050,25100,25100,25100,25100,6507
|
|
20240220,180300,2921747050,25100,25100,25100,25100,0
|
|
20240220,180200,2921747050,25100,25100,25100,25100,0
|
|
20240220,180100,2921747050,25100,25100,25100,25100,0
|
|
20240220,180000,2921747050,25100,25100,25100,25100,0
|
|
20240220,175900,2921747050,25100,25100,25100,25100,0
|
|
20240220,175800,2921747050,25100,25100,25100,25100,0
|
|
20240220,175700,2921747050,25100,25100,25100,25100,0
|
|
20240220,175600,2921747050,25100,25100,25100,25100,0
|
|
20240220,175500,2921747050,25100,25100,25100,25100,0
|
|
20240220,175400,2921747050,25100,25100,25100,25100,0
|
|
20240220,175300,2921747050,25100,25100,25100,25100,0
|
|
20240220,175200,2921747050,25100,25100,25100,25100,0
|
|
20240220,175100,2921747050,25100,25100,25100,25100,0
|
|
20240220,175000,2921747050,25100,25100,25100,25100,0
|
|
20240220,174900,2921747050,25100,25100,25100,25100,0
|
|
20240220,174800,2921747050,25100,25100,25100,25100,0
|
|
20240220,174700,2921747050,25100,25100,25100,25100,0
|
|
20240220,174600,2921747050,25100,25100,25100,25100,0
|
|
20240220,174500,2921747050,25100,25100,25100,25100,0
|
|
20240220,174400,2921747050,25100,25100,25100,25100,0
|
|
20240220,174300,2921747050,25100,25100,25100,25100,0
|
|
20240220,174200,2921747050,25100,25100,25100,25100,0
|
|
20240220,174100,2921747050,25100,25100,25100,25100,0
|
|
20240220,174000,2921747050,25100,25100,25100,25100,0
|
|
20240220,173900,2921747050,25100,25100,25100,25100,0
|
|
20240220,173800,2921747050,25100,25100,25100,25100,0
|
|
20240220,173700,2921747050,25100,25100,25100,25100,0
|
|
20240220,173600,2921747050,25100,25100,25100,25100,0
|
|
20240220,173500,2921747050,25100,25100,25100,25100,0
|
|
20240220,173400,2921747050,25100,25100,25100,25100,6507
|
|
20240220,173300,2921747050,25100,25100,25100,25100,0
|
|
20240220,173200,2921747050,25100,25100,25100,25100,0
|
|
20240220,173100,2921747050,25100,25100,25100,25100,0
|
|
20240220,173000,2921747050,25100,25100,25100,25100,0
|
|
20240220,172900,2921747050,25100,25100,25100,25100,0
|
|
20240220,172800,2921747050,25100,25100,25100,25100,0
|
|
20240220,172700,2921747050,25100,25100,25100,25100,0
|
|
20240220,172600,2921747050,25100,25100,25100,25100,0
|
|
20240220,172500,2921747050,25100,25100,25100,25100,0
|
|
20240220,172400,2921747050,25100,25100,25100,25100,0
|
|
20240220,172300,2921747050,25100,25100,25100,25100,0
|
|
20240220,172200,2921747050,25100,25100,25100,25100,0
|
|
20240220,172100,2921747050,25100,25100,25100,25100,0
|
|
20240220,172000,2921747050,25100,25100,25100,25100,0
|
|
20240220,171900,2921747050,25100,25100,25100,25100,0
|
|
20240220,171800,2921747050,25100,25100,25100,25100,0
|
|
20240220,171700,2921747050,25100,25100,25100,25100,0
|
|
20240220,171600,2921747050,25100,25100,25100,25100,0
|
|
20240220,171500,2921747050,25100,25100,25100,25100,0
|
|
20240220,171400,2921747050,25100,25100,25100,25100,0
|
|
20240220,171300,2921747050,25100,25100,25100,25100,0
|
|
20240220,171200,2921747050,25100,25100,25100,25100,0
|
|
20240220,171100,2921747050,25100,25100,25100,25100,0
|
|
20240220,171000,2921747050,25100,25100,25100,25100,0
|
|
20240220,170900,2921747050,25100,25100,25100,25100,0
|
|
20240220,170800,2921747050,25100,25100,25100,25100,0
|
|
20240220,170700,2921747050,25100,25100,25100,25100,0
|
|
20240220,170600,2921747050,25100,25100,25100,25100,0
|
|
20240220,170500,2921747050,25100,25100,25100,25100,0
|
|
20240220,170400,2921747050,25100,25100,25100,25100,6507
|
|
20240220,170300,2921747050,25100,25100,25100,25100,0
|
|
20240220,170200,2921747050,25100,25100,25100,25100,0
|
|
20240220,170100,2921747050,25100,25100,25100,25100,0
|
|
20240220,170000,2921747050,25100,25100,25100,25100,0
|
|
20240220,165900,2921747050,25100,25100,25100,25100,0
|
|
20240220,165800,2921747050,25100,25100,25100,25100,0
|
|
20240220,165700,2921747050,25100,25100,25100,25100,0
|
|
20240220,165600,2921747050,25100,25100,25100,25100,0
|
|
20240220,165500,2921747050,25100,25100,25100,25100,0
|
|
20240220,165400,2921747050,25100,25100,25100,25100,0
|
|
20240220,165300,2921747050,25100,25100,25100,25100,0
|
|
20240220,165200,2921747050,25100,25100,25100,25100,0
|
|
20240220,165100,2921747050,25100,25100,25100,25100,0
|
|
20240220,165000,2921747050,25100,25100,25100,25100,0
|
|
20240220,164900,2921747050,25100,25100,25100,25100,0
|
|
20240220,164800,2921747050,25100,25100,25100,25100,0
|
|
20240220,164700,2921747050,25100,25100,25100,25100,0
|
|
20240220,164600,2921747050,25100,25100,25100,25100,0
|
|
20240220,164500,2921747050,25100,25100,25100,25100,0
|
|
20240220,164400,2921747050,25100,25100,25100,25100,0
|
|
20240220,164300,2921747050,25100,25100,25100,25100,0
|
|
20240220,164200,2921747050,25100,25100,25100,25100,0
|
|
20240220,164100,2921747050,25100,25100,25100,25100,0
|
|
20240220,164000,2921747050,25100,25100,25100,25100,0
|
|
20240220,163900,2921747050,25100,25100,25100,25100,0
|
|
20240220,163800,2921747050,25100,25100,25100,25100,0
|
|
20240220,163700,2921747050,25100,25100,25100,25100,0
|
|
20240220,163600,2921747050,25100,25100,25100,25100,0
|
|
20240220,163500,2921747050,25100,25100,25100,25100,0
|
|
20240220,163400,2921747050,25100,25100,25100,25100,6507
|
|
20240220,163300,2921747050,25100,25100,25100,25100,0
|
|
20240220,163200,2921747050,25100,25100,25100,25100,0
|
|
20240220,163100,2921747050,25100,25100,25100,25100,0
|
|
20240220,163000,2921747050,25100,25100,25100,25100,0
|
|
20240220,162900,2921747050,25100,25100,25100,25100,0
|
|
20240220,162800,2921747050,25100,25100,25100,25100,0
|
|
20240220,162700,2921747050,25100,25100,25100,25100,0
|
|
20240220,162600,2921747050,25100,25100,25100,25100,0
|
|
20240220,162500,2921747050,25100,25100,25100,25100,0
|
|
20240220,162400,2921747050,25100,25100,25100,25100,0
|
|
20240220,162300,2921747050,25100,25100,25100,25100,0
|
|
20240220,162200,2921747050,25100,25100,25100,25100,0
|
|
20240220,162100,2921747050,25100,25100,25100,25100,0
|
|
20240220,162000,2921747050,25100,25100,25100,25100,0
|
|
20240220,161900,2921747050,25100,25100,25100,25100,0
|
|
20240220,161800,2921747050,25100,25100,25100,25100,0
|
|
20240220,161700,2921747050,25100,25100,25100,25100,0
|
|
20240220,161600,2921747050,25100,25100,25100,25100,0
|
|
20240220,161500,2921747050,25100,25100,25100,25100,0
|
|
20240220,161400,2921747050,25100,25100,25100,25100,0
|
|
20240220,161300,2921747050,25100,25100,25100,25100,0
|
|
20240220,161200,2921747050,25100,25100,25100,25100,0
|
|
20240220,161100,2921747050,25100,25100,25100,25100,0
|
|
20240220,161000,2921747050,25100,25100,25100,25100,0
|
|
20240220,160900,2921747050,25100,25100,25100,25100,0
|
|
20240220,160800,2921747050,25100,25100,25100,25100,0
|
|
20240220,160700,2921747050,25100,25100,25100,25100,0
|
|
20240220,160600,2921747050,25100,25100,25100,25100,0
|
|
20240220,160500,2921747050,25100,25100,25100,25100,0
|
|
20240220,160400,2921747050,25100,25100,25100,25100,6507
|
|
20240220,160300,2921747050,25100,25100,25100,25100,0
|
|
20240220,160200,2921747050,25100,25100,25100,25100,0
|
|
20240220,160100,2921747050,25100,25100,25100,25100,0
|
|
20240220,160000,2921747050,25100,25100,25100,25100,0
|
|
20240220,155900,2921747050,25100,25100,25100,25100,0
|
|
20240220,155800,2921747050,25100,25100,25100,25100,0
|
|
20240220,155700,2921747050,25100,25100,25100,25100,0
|
|
20240220,155600,2921747050,25100,25100,25100,25100,0
|
|
20240220,155500,2921747050,25100,25100,25100,25100,0
|
|
20240220,155400,2921747050,25100,25100,25100,25100,0
|
|
20240220,155300,2921747050,25100,25100,25100,25100,0
|
|
20240220,155200,2921747050,25100,25100,25100,25100,0
|
|
20240220,155100,2921747050,25100,25100,25100,25100,0
|
|
20240220,155000,2921747050,25100,25100,25100,25100,0
|
|
20240220,154900,2921747050,25100,25100,25100,25100,0
|
|
20240220,154800,2921747050,25100,25100,25100,25100,0
|
|
20240220,154700,2921747050,25100,25100,25100,25100,0
|
|
20240220,154600,2921747050,25100,25100,25100,25100,0
|
|
20240220,154500,2921747050,25100,25100,25100,25100,0
|
|
20240220,154400,2921747050,25100,25100,25100,25100,0
|
|
20240220,154300,2921747050,25100,25100,25100,25100,0
|
|
20240220,154200,2921747050,25100,25100,25100,25100,0
|
|
20240220,154100,2921747050,25100,25100,25100,25100,0
|
|
20240220,154000,2921747050,25100,25100,25100,25100,0
|
|
20240220,153900,2921747050,25100,25100,25100,25100,0
|
|
20240220,153800,2921747050,25100,25100,25100,25100,0
|
|
20240220,153700,2921747050,25100,25100,25100,25100,0
|
|
20240220,153600,2921747050,25100,25100,25100,25100,0
|
|
20240220,153500,2921747050,25100,25100,25100,25100,0
|
|
20240220,153400,2921747050,25100,25100,25100,25100,6507
|
|
20240220,153300,2921747050,25100,25100,25100,25100,0
|
|
20240220,153200,2921747050,25100,25100,25100,25100,0
|
|
20240220,153100,2921747050,25100,25100,25100,25100,0
|
|
20240220,153000,2921747050,25100,25100,25100,25100,6507
|
|
20240220,152900,2758421350,24900,24900,24900,24900,0
|
|
20240220,152800,2758421350,24900,24900,24900,24900,0
|
|
20240220,152700,2758421350,24900,24900,24900,24900,0
|
|
20240220,152600,2758421350,24900,24900,24900,24900,0
|
|
20240220,152500,2758421350,24900,24900,24900,24900,0
|
|
20240220,152400,2758421350,24900,24900,24900,24900,0
|
|
20240220,152300,2758421350,24900,24900,24900,24900,0
|
|
20240220,152200,2758421350,24900,24900,24900,24900,0
|
|
20240220,152100,2758421350,24900,24900,24900,24900,0
|
|
20240220,152000,2758421350,24900,24900,24900,24900,0
|
|
20240220,151900,2758421350,24900,25000,25000,24900,753
|
|
20240220,151800,2739632100,24950,24950,24950,24950,74
|
|
20240220,151700,2737785800,25000,24950,25000,24950,226
|
|
20240220,151600,2732146900,24950,24950,24950,24950,208
|
|
20240220,151500,2726957300,24950,24950,25050,24950,986
|
|
20240220,151400,2702315450,24950,24950,25000,24950,411
|
|
20240220,151300,2692052600,24950,24950,25000,24950,249
|
|
20240220,151200,2685837850,24950,24950,25000,24950,399
|
|
20240220,151100,2675875650,24950,24950,25000,24950,447
|
|
20240220,151000,2664711500,24950,24950,25000,24950,559
|
|
20240220,150900,2650763500,24950,25000,25050,24950,497
|
|
20240220,150800,2638344200,25000,25000,25050,25000,272
|
|
20240220,150700,2631540400,25050,25050,25050,25000,1393
|
|
20240220,150600,2596666150,25000,25000,25000,25000,422
|
|
20240220,150500,2586116150,25000,25000,25050,25000,524
|
|
20240220,150400,2573009000,25050,25000,25050,25000,221
|
|
20240220,150300,2567482100,25000,25000,25100,25000,376
|
|
20240220,150200,2558073000,25000,25050,25050,25000,1056
|
|
20240220,150100,2531628700,25050,25000,25100,25000,414
|
|
20240220,150000,2521260200,25000,25000,25100,25000,222
|
|
20240220,145900,2515707300,25050,25100,25150,25050,1889
|
|
20240220,145800,2468346000,25100,25150,25150,25100,719
|
|
20240220,145700,2450293900,25150,25100,25150,25100,160
|
|
20240220,145600,2446273400,25150,25150,25150,25100,174
|
|
20240220,145500,2441898850,25050,25100,25150,25050,646
|
|
20240220,145400,2425681000,25150,25050,25150,25050,227
|
|
20240220,145300,2419973000,25150,25000,25150,25000,3666
|
|
20240220,145200,2327951650,25050,25000,25050,25000,137
|
|
20240220,145100,2324519950,25050,25100,25100,25000,109
|
|
20240220,145000,2321786550,25100,24950,25100,24950,3063
|
|
20240220,144900,2245056650,24950,25000,25050,24950,93
|
|
20240220,144800,2242730100,24950,25000,25000,24950,227
|
|
20240220,144700,2237056150,25000,25000,25000,24950,125
|
|
20240220,144600,2233931200,24950,25050,25050,24950,303
|
|
20240220,144500,2226353750,25050,25000,25050,24950,679
|
|
20240220,144400,2209379650,25000,24950,25050,24950,255
|
|
20240220,144300,2203002100,24950,25000,25050,24950,124
|
|
20240220,144200,2199900300,25050,25000,25050,24950,94
|
|
20240220,144100,2197546600,24950,24950,25000,24950,90
|
|
20240220,144000,2195296800,25000,25000,25000,24950,107
|
|
20240220,143900,2192621850,24950,25000,25000,24950,509
|
|
20240220,143800,2179899550,25000,25000,25000,24950,432
|
|
20240220,143700,2169106250,24900,24950,25000,24900,247
|
|
20240220,143600,2162932500,25000,24950,25000,24950,102
|
|
20240220,143500,2160382650,25000,24950,25000,24900,123
|
|
20240220,143400,2157311950,24900,24900,24950,24900,68
|
|
20240220,143300,2155615450,24900,24900,24950,24900,45
|
|
20240220,143200,2154492850,24950,24900,24950,24900,63
|
|
20240220,143100,2152921150,24900,24850,24900,24850,3
|
|
20240220,143000,2152846550,24900,24900,24950,24900,39
|
|
20240220,142900,2151873600,24850,24850,24850,24850,17
|
|
20240220,142800,2151451150,24850,24850,24850,24850,14
|
|
20240220,142700,2151103250,24850,24900,24900,24850,14
|
|
20240220,142600,2150755300,24900,24850,24900,24850,101
|
|
20240220,142500,2148241150,24850,24850,24850,24850,27
|
|
20240220,142400,2147570200,24850,24850,24850,24800,22
|
|
20240220,142300,2147023800,24850,24800,24850,24800,517
|
|
20240220,142200,2134176450,24850,24800,24850,24800,91
|
|
20240220,142100,2131915900,24800,24800,24850,24800,88
|
|
20240220,142000,2129729850,24800,24850,24850,24800,675
|
|
20240220,141900,2112956750,24800,24850,24850,24800,378
|
|
20240220,141800,2103563550,24850,24850,24900,24850,20
|
|
20240220,141700,2103066200,24900,24900,24900,24900,0
|
|
20240220,141600,2103066200,24900,25000,25000,24850,2101
|
|
20240220,141500,2050827150,24950,25000,25000,24950,96
|
|
20240220,141400,2048427950,24950,25000,25000,24950,62
|
|
20240220,141300,2046878550,24950,24950,25000,24950,86
|
|
20240220,141200,2044728700,24950,24950,25000,24950,121
|
|
20240220,141100,2041704400,24950,25000,25000,24950,108
|
|
20240220,141000,2039005150,24950,24950,25000,24950,52
|
|
20240220,140900,2037705850,24950,25000,25000,24950,1625
|
|
20240220,140800,1997081650,25050,25000,25050,25000,645
|
|
20240220,140700,1980950100,25050,25050,25050,25000,99
|
|
20240220,140600,1978470800,25000,25050,25050,25000,63
|
|
20240220,140500,1976893300,25050,25000,25100,25000,180
|
|
20240220,140400,1972382950,25050,25000,25050,24950,2883
|
|
20240220,140300,1900197050,24950,24950,25000,24950,1273
|
|
20240220,140200,1868378300,24950,25000,25000,24950,133
|
|
20240220,140100,1865056450,24950,24950,25000,24950,56
|
|
20240220,140000,1863657100,24950,24950,25000,24950,137
|
|
20240220,135900,1860232850,24950,25000,25000,24850,1051
|
|
20240220,135800,1833958800,25000,24950,25000,24850,90
|
|
20240220,135700,1831712050,24950,24950,24950,24850,154
|
|
20240220,135600,1827870850,24900,24950,24950,24900,85
|
|
20240220,135500,1825750800,24900,24900,24900,24900,84
|
|
20240220,135400,1823659200,24950,24900,24950,24900,145
|
|
20240220,135300,1820042050,24900,24950,24950,24900,118
|
|
20240220,135200,1817098600,24950,24950,24950,24900,66
|
|
20240220,135100,1815452550,24950,24950,24950,24950,36
|
|
20240220,135000,1814554350,24900,24950,24950,24900,113
|
|
20240220,134900,1811735700,24900,24900,24950,24900,53
|
|
20240220,134800,1810413950,24950,24950,24950,24900,61
|
|
20240220,134700,1808892600,24900,24900,24900,24900,31
|
|
20240220,134600,1808120700,24900,24900,24900,24900,31
|
|
20240220,134500,1807348800,24900,24900,24900,24900,21
|
|
20240220,134400,1806825900,24900,24900,24900,24900,12
|
|
20240220,134300,1806527100,24900,24850,24900,24850,150
|
|
20240220,134200,1802792650,24900,24900,24900,24900,11
|
|
20240220,134100,1802518750,24900,24900,24900,24900,11
|
|
20240220,134000,1802244850,24900,24900,24900,24900,12
|
|
20240220,133900,1801946050,24850,24850,24850,24850,0
|
|
20240220,133800,1801946050,24850,24850,24850,24850,12
|
|
20240220,133700,1801647850,24850,24850,24850,24850,136
|
|
20240220,133600,1798268250,24850,24850,24850,24850,512
|
|
20240220,133500,1785545050,24850,24900,24900,24850,128
|
|
20240220,133400,1782358400,24900,24850,24900,24850,112
|
|
20240220,133300,1779570200,24850,24850,24850,24850,11
|
|
20240220,133200,1779296850,24850,24850,24850,24850,12
|
|
20240220,133100,1778998650,24900,24850,24900,24850,92
|
|
20240220,133000,1776708400,24850,24850,24850,24850,32
|
|
20240220,132900,1775913200,24900,24900,24900,24900,0
|
|
20240220,132800,1775913200,24900,24900,24900,24900,10
|
|
20240220,132700,1775664200,24900,24900,24900,24900,1031
|
|
20240220,132600,1749992300,24900,24900,24900,24900,11
|
|
20240220,132500,1749718400,24900,24900,24900,24900,12
|
|
20240220,132400,1749419600,24900,24900,24900,24900,11
|
|
20240220,132300,1749145700,24950,24900,24950,24900,68
|
|
20240220,132200,1747449700,24950,24900,24950,24900,81
|
|
20240220,132100,1745429400,24900,24900,24900,24900,11
|
|
20240220,132000,1745155500,24900,24900,24900,24900,12
|
|
20240220,131900,1744856700,24950,24950,24950,24950,0
|
|
20240220,131800,1744856700,24950,24950,24950,24950,708
|
|
20240220,131700,1727192100,24950,24950,24950,24950,14
|
|
20240220,131600,1726842800,24950,24950,24950,24950,16
|
|
20240220,131500,1726443600,24950,24950,24950,24950,90
|
|
20240220,131400,1724198100,24950,24950,24950,24950,11
|
|
20240220,131300,1723923650,24950,24950,24950,24950,12
|
|
20240220,131200,1723624250,24950,24950,24950,24950,11
|
|
20240220,131100,1723349800,24950,24950,24950,24950,57
|
|
20240220,131000,1721927650,24950,24950,24950,24950,97
|
|
20240220,130900,1719507500,24950,24950,25000,24950,27
|
|
20240220,130800,1718833750,24950,24950,24950,24950,0
|
|
20240220,130700,1718833750,24950,24950,24950,24950,138
|
|
20240220,130600,1715390650,24950,24950,24950,24950,537
|
|
20240220,130500,1701992500,24950,24950,24950,24950,11
|
|
20240220,130400,1701718050,24950,24950,24950,24950,0
|
|
20240220,130300,1701718050,24950,24950,24950,24950,575
|
|
20240220,130200,1687371800,24950,25000,25000,24950,339
|
|
20240220,130100,1678912700,25000,25000,25000,25000,44
|
|
20240220,130000,1677812700,25000,24950,25000,24950,100
|
|
20240220,125900,1675313050,24950,24950,25000,24950,61
|
|
20240220,125800,1673788600,25000,25000,25000,24950,92
|
|
20240220,125700,1671488800,24950,24950,25000,24950,68
|
|
20240220,125600,1669789500,24950,24950,25000,24950,78
|
|
20240220,125500,1667839800,24950,25000,25000,24950,289
|
|
20240220,125400,1660625300,24950,24950,25000,24950,40
|
|
20240220,125300,1659626050,25000,25050,25050,24950,239
|
|
20240220,125200,1653649700,25050,25000,25050,25000,75
|
|
20240220,125100,1651772150,25050,24950,25050,24950,59
|
|
20240220,125000,1650294650,25000,24950,25000,24950,72
|
|
20240220,124900,1648494800,24950,24950,24950,24950,12
|
|
20240220,124800,1648195400,24950,24950,25000,24950,41
|
|
20240220,124700,1647170750,24950,24950,24950,24950,7
|
|
20240220,124600,1646996100,24950,24950,24950,24950,10
|
|
20240220,124500,1646746600,24950,24950,24950,24950,5
|
|
20240220,124400,1646621850,24950,24950,25000,24950,77
|
|
20240220,124300,1644697700,24950,24950,25000,24950,63
|
|
20240220,124200,1643122850,24950,24950,25000,24950,39
|
|
20240220,124100,1642148100,25000,25000,25000,25000,204
|
|
20240220,124000,1637048100,25000,25000,25000,25000,119
|
|
20240220,123900,1634073100,25000,25000,25000,25000,533
|
|
20240220,123800,1620748100,25000,25000,25000,25000,8
|
|
20240220,123700,1620548100,25000,25000,25050,25000,65
|
|
20240220,123600,1618922900,25000,25000,25000,25000,16
|
|
20240220,123500,1618522900,25000,25000,25000,25000,4
|
|
20240220,123400,1618422900,25000,25000,25000,25000,11
|
|
20240220,123300,1618147900,25000,25000,25000,25000,20
|
|
20240220,123200,1617647900,25000,25000,25000,25000,88
|
|
20240220,123100,1615447900,25000,25000,25000,25000,151
|
|
20240220,123000,1611672900,25050,25000,25050,25000,326
|
|
20240220,122900,1603522850,25000,25000,25050,25000,132
|
|
20240220,122800,1600222650,25000,25000,25000,25000,90
|
|
20240220,122700,1597972650,25000,25000,25050,25000,47
|
|
20240220,122600,1596796100,25050,25000,25050,25000,165
|
|
20240220,122500,1592666950,25000,25000,25000,25000,108
|
|
20240220,122400,1589966950,25000,25000,25000,25000,5
|
|
20240220,122300,1589841950,25000,25000,25050,25000,65
|
|
20240220,122200,1588214400,25000,25050,25050,25000,102
|
|
20240220,122100,1585663650,25050,25000,25050,25000,235
|
|
20240220,122000,1579777450,25000,25000,25050,24950,131
|
|
20240220,121900,1576496750,24950,24950,24950,24950,8
|
|
20240220,121800,1576297150,24950,25000,25000,24950,63
|
|
20240220,121700,1574722700,25000,24950,25000,24950,22
|
|
20240220,121600,1574173300,24950,24950,25000,24950,101
|
|
20240220,121500,1571648650,24950,25000,25000,24950,14
|
|
20240220,121400,1571299200,25000,24950,25000,24950,90
|
|
20240220,121300,1569049550,24950,25000,25000,24950,423
|
|
20240220,121200,1558494700,24950,24950,24950,24950,5
|
|
20240220,121100,1558369950,24950,25050,25050,24950,109
|
|
20240220,121000,1555645150,25050,25000,25050,24950,136
|
|
20240220,120900,1552241750,24950,25050,25050,24950,110
|
|
20240220,120800,1549487650,25100,25000,25100,24950,71
|
|
20240220,120700,1547707700,25000,25100,25100,25000,41
|
|
20240220,120600,1546680100,25100,25050,25100,25050,1559
|
|
20240220,120500,1507613350,25050,25000,25050,25000,61
|
|
20240220,120400,1506085750,25000,25000,25050,25000,107
|
|
20240220,120300,1503406250,25000,25000,25050,25000,52
|
|
20240220,120200,1502104050,25000,25000,25050,24950,95
|
|
20240220,120100,1499725150,24950,25000,25050,24950,523
|
|
20240220,120000,1486648550,25000,25000,25050,25000,324
|
|
20240220,115900,1478541900,25000,24950,25050,24950,96
|
|
20240220,115800,1476139550,25050,24950,25050,24950,45
|
|
20240220,115700,1475013050,25050,24950,25050,24950,72
|
|
20240220,115600,1473211550,24950,25000,25050,24950,54
|
|
20240220,115500,1471859600,24950,24950,25050,24950,71
|
|
20240220,115400,1470082350,24950,25050,25050,24950,59
|
|
20240220,115300,1468605250,25050,25000,25050,24950,61
|
|
20240220,115200,1467078650,24950,24950,25000,24950,55
|
|
20240220,115100,1465704150,24950,24950,25050,24950,56
|
|
20240220,115000,1464302050,24950,24950,25000,24950,39
|
|
20240220,114900,1463327450,24950,25000,25000,24950,103
|
|
20240220,114800,1460752900,24950,25000,25050,24950,49
|
|
20240220,114700,1459526650,24950,25000,25050,24950,97
|
|
20240220,114600,1457097350,24950,24950,24950,24950,29
|
|
20240220,114500,1456373800,25000,25000,25050,25000,375
|
|
20240220,114400,1446996250,25000,25050,25050,25000,136
|
|
20240220,114300,1443593900,25050,25000,25050,25000,141
|
|
20240220,114200,1440062400,25050,25050,25050,25000,329
|
|
20240220,114100,1431821200,25000,25000,25050,25000,240
|
|
20240220,114000,1425813500,25000,25050,25050,25000,105
|
|
20240220,113900,1423184550,25000,25000,25050,25000,738
|
|
20240220,113800,1404731950,24950,24950,24950,24950,9
|
|
20240220,113700,1404507400,24950,24950,25000,24950,168
|
|
20240220,113600,1400307750,24950,24950,25000,24950,295
|
|
20240220,113500,1392938500,24950,24950,24950,24950,10
|
|
20240220,113400,1392689000,24950,24950,24950,24950,4
|
|
20240220,113300,1392589200,24950,25000,25000,24900,494
|
|
20240220,113200,1380242500,25000,25000,25000,24950,388
|
|
20240220,113100,1370542700,25000,24950,25000,24950,254
|
|
20240220,113000,1364192800,25000,25000,25000,24900,475
|
|
20240220,112900,1352318800,25000,24900,25050,24900,1331
|
|
20240220,112800,1319043900,24900,24950,25050,24900,162
|
|
20240220,112700,1315001250,24900,25000,25050,24900,1951
|
|
20240220,112600,1266243750,24950,24950,25000,24950,59
|
|
20240220,112500,1264770000,24850,24900,24950,24850,112
|
|
20240220,112400,1261978150,24950,24900,24950,24850,47
|
|
20240220,112300,1260805900,24850,24950,24950,24850,97
|
|
20240220,112200,1258386850,24850,24900,24950,24850,53
|
|
20240220,112100,1257065500,24950,24850,24950,24850,79
|
|
20240220,112000,1255095050,24950,24850,24950,24850,80
|
|
20240220,111900,1253099750,24950,24850,24950,24850,51
|
|
20240220,111800,1251828100,24950,24950,24950,24850,116
|
|
20240220,111700,1248936050,24950,24800,24950,24800,849
|
|
20240220,111600,1227794700,24850,24950,24950,24750,90
|
|
20240220,111500,1225550250,24900,24900,24950,24750,71
|
|
20240220,111400,1223780750,24750,24750,24950,24750,60
|
|
20240220,111300,1222285650,24950,24900,24950,24750,112
|
|
20240220,111200,1219492400,24950,24950,24950,24700,431
|
|
20240220,111100,1208776850,24900,24750,24950,24700,601
|
|
20240220,111000,1193888100,24700,24900,24900,24700,658
|
|
20240220,110900,1177595600,24900,24700,24900,24700,919
|
|
20240220,110800,1154722100,24900,24850,24900,24700,288
|
|
20240220,110700,1147551800,24800,24700,24800,24700,33
|
|
20240220,110600,1146733800,24700,24850,24900,24700,115
|
|
20240220,110500,1143875300,24850,24700,24850,24700,122
|
|
20240220,110400,1140847450,24700,24700,24850,24700,66
|
|
20240220,110300,1139210800,24700,24650,24700,24650,138
|
|
20240220,110200,1135802600,24700,24700,24700,24650,289
|
|
20240220,110100,1128665550,24750,24700,24850,24700,226
|
|
20240220,110000,1123058650,24700,24650,24800,24650,99
|
|
20240220,105900,1120608050,24800,24700,24800,24650,78
|
|
20240220,105800,1118674400,24800,24650,24800,24650,101
|
|
20240220,105700,1116173500,24700,24650,24700,24650,67
|
|
20240220,105600,1114519150,24650,24650,24650,24650,11
|
|
20240220,105500,1114248000,24650,24700,24700,24650,154
|
|
20240220,105400,1110451750,24700,24650,24700,24650,8
|
|
20240220,105300,1110254350,24650,24650,24650,24650,8
|
|
20240220,105200,1110057150,24650,24650,24800,24650,27
|
|
20240220,105100,1109391100,24650,24650,24650,24650,9
|
|
20240220,105000,1109169250,24700,24650,24700,24600,155
|
|
20240220,104900,1105352000,24600,24600,24650,24600,14
|
|
20240220,104800,1105007400,24600,24600,24600,24600,12
|
|
20240220,104700,1104712200,24600,24650,24650,24600,6
|
|
20240220,104600,1104564500,24600,24600,24600,24600,9
|
|
20240220,104500,1104343100,24600,24650,24650,24600,5207
|
|
20240220,104400,976209050,24650,24650,24650,24650,7
|
|
20240220,104300,976036500,24650,24650,24700,24650,30
|
|
20240220,104200,975296900,24650,24750,24750,24650,27
|
|
20240220,104100,974629250,24650,24600,24750,24600,666
|
|
20240220,104000,958174150,24600,24650,24650,24600,151
|
|
20240220,103900,954455850,24650,24600,24700,24600,299
|
|
20240220,103800,947093950,24600,24650,24700,24600,692
|
|
20240220,103700,930017300,24650,24650,24700,24650,356
|
|
20240220,103600,921240550,24650,24600,24700,24600,276
|
|
20240220,103500,914438650,24650,24600,24650,24600,314
|
|
20240220,103400,906703150,24650,24700,24750,24600,504
|
|
20240220,103300,894272650,24650,24700,24750,24650,501
|
|
20240220,103200,881918400,24700,24650,24800,24650,431
|
|
20240220,103100,871270650,24650,24700,24700,24650,1216
|
|
20240220,103000,841243900,24700,24750,24750,24700,436
|
|
20240220,102900,830463100,24750,24700,24750,24700,378
|
|
20240220,102800,821122400,24700,24700,24800,24700,414
|
|
20240220,102700,810889050,24750,24700,24850,24700,338
|
|
20240220,102600,802529050,24700,24700,25000,24700,524
|
|
20240220,102500,789555950,24700,24750,24800,24700,266
|
|
20240220,102400,782973050,24750,24700,25000,24700,394
|
|
20240220,102300,773217450,24700,24850,24850,24700,2964
|
|
20240220,102200,699689250,24850,25050,25050,24850,1050
|
|
20240220,102100,673517850,25050,25000,25050,25000,236
|
|
20240220,102000,667616300,25000,25000,25000,25000,97
|
|
20240220,101900,665191300,25000,25050,25050,25000,101
|
|
20240220,101800,662664100,25050,24950,25050,24950,109
|
|
20240220,101700,659933750,25050,24950,25050,24950,128
|
|
20240220,101600,656727450,25050,25050,25050,25050,92
|
|
20240220,101500,654422850,25050,25000,25050,25000,138
|
|
20240220,101400,650967950,25050,25050,25050,25050,82
|
|
20240220,101300,648913850,25000,25000,25000,24900,145
|
|
20240220,101200,645289350,25000,24900,25000,24900,120
|
|
20240220,101100,642289450,25000,25000,25000,24900,125
|
|
20240220,101000,639164850,25000,24950,25000,24950,68
|
|
20240220,100900,637466300,25000,25000,25000,25000,164
|
|
20240220,100800,633366300,25000,24900,25000,24900,145
|
|
20240220,100700,629743200,24950,24950,24950,24950,158
|
|
20240220,100600,625801100,24950,24950,24950,24950,120
|
|
20240220,100500,622807100,24950,24950,24950,24850,99
|
|
20240220,100400,620337150,24900,24950,24950,24900,158
|
|
20240220,100300,616396950,24950,24950,24950,24850,118
|
|
20240220,100200,613453900,24950,24950,24950,24900,136
|
|
20240220,100100,610063250,24950,24900,24950,24850,516
|
|
20240220,100000,597214750,24950,24950,24950,24950,55
|
|
20240220,095900,595842500,24950,24900,24950,24850,124
|
|
20240220,095800,592750700,24950,24950,24950,24950,47
|
|
20240220,095700,591578050,24950,24950,24950,24950,1
|
|
20240220,095600,591553100,24950,24950,24950,24950,0
|
|
20240220,095500,591553100,24950,24800,24950,24800,179
|
|
20240220,095400,587103000,24850,24850,24850,24850,17
|
|
20240220,095300,586680550,24850,24850,24850,24800,29
|
|
20240220,095200,585959950,24850,24850,24850,24850,4
|
|
20240220,095100,585860550,24850,24850,24850,24850,1
|
|
20240220,095000,585835700,24800,24900,24900,24800,1020
|
|
20240220,094900,560484950,24850,24850,24850,24850,40
|
|
20240220,094800,559490950,24900,24900,24900,24850,13
|
|
20240220,094700,559167650,24850,24850,24850,24850,2
|
|
20240220,094600,559117950,24850,24900,24900,24850,22
|
|
20240220,094500,558570750,24850,24850,24850,24850,2
|
|
20240220,094400,558521050,24850,24900,24900,24850,31
|
|
20240220,094300,557750550,24850,24850,24850,24850,39
|
|
20240220,094200,556781400,24850,24900,24900,24850,732
|
|
20240220,094100,538555550,24950,24950,24950,24950,1
|
|
20240220,094000,538530600,24950,24950,24950,24950,0
|
|
20240220,093900,538530600,24950,24900,24950,24900,576
|
|
20240220,093800,524188150,24900,24900,24900,24900,88
|
|
20240220,093700,521996950,24950,25000,25000,24950,429
|
|
20240220,093600,511293250,25050,25050,25050,25050,705
|
|
20240220,093500,493633000,25100,25100,25100,25100,489
|
|
20240220,093400,481359100,25100,25050,25100,25050,2186
|
|
20240220,093300,426547200,25050,25000,25050,25000,332
|
|
20240220,093200,418239850,25000,25000,25000,25000,147
|
|
20240220,093100,414564850,25050,25000,25050,25000,215
|
|
20240220,093000,409182450,24900,24950,25000,24900,187
|
|
20240220,092900,404513400,24950,24950,24950,24950,201
|
|
20240220,092800,399498450,24950,24950,24950,24950,38
|
|
20240220,092700,398550350,24900,24950,24950,24900,13
|
|
20240220,092600,398226200,24950,24950,24950,24950,22
|
|
20240220,092500,397677300,24950,24950,24950,24950,20
|
|
20240220,092400,397178300,24950,25000,25000,24900,679
|
|
20240220,092300,380250000,25000,25000,25000,25000,2
|
|
20240220,092200,380200000,25050,24950,25050,24950,4000
|
|
20240220,092100,280095050,24950,24750,24950,24750,2011
|
|
20240220,092000,230006100,24750,24750,24750,24750,39
|
|
20240220,091900,229040850,24750,24700,24750,24700,249
|
|
20240220,091800,222878350,24750,24700,24750,24700,6
|
|
20240220,091700,222729900,24750,24800,24800,24750,32
|
|
20240220,091600,221937850,24750,24800,24800,24750,210
|
|
20240220,091500,216730800,24850,24800,24850,24700,3158
|
|
20240220,091400,138655850,24900,25000,25000,24850,1098
|
|
20240220,091300,111310550,25000,24950,25000,24950,342
|
|
20240220,091200,102765550,24950,25000,25000,24950,201
|
|
20240220,091100,97743050,25000,25000,25000,24950,413
|
|
20240220,091000,87427500,25000,24950,25000,24950,300
|
|
20240220,090900,79933600,25000,25000,25000,24900,327
|
|
20240220,090800,71780100,25000,24950,25000,24950,283
|
|
20240220,090700,64714300,24950,24900,24950,24900,96
|
|
20240220,090600,62319900,24950,24800,24950,24800,356
|
|
20240220,090500,53471250,24800,24800,24800,24800,0
|
|
20240220,090400,53471250,24800,24800,24800,24800,435
|
|
20240220,090300,42683250,24750,24750,24800,24750,380
|
|
20240220,090200,33274500,24750,24750,24750,24700,610
|
|
20240220,090100,18201500,24750,24800,24800,24700,98
|
|
20240220,090000,15773950,24800,25000,25000,24700,632
|