613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,191000,19313850350,24050,24050,24050,24050,43181
|
|
20240222,190900,19313850350,24050,24050,24050,24050,0
|
|
20240222,190800,19313850350,24050,24050,24050,24050,0
|
|
20240222,190700,19313850350,24050,24050,24050,24050,0
|
|
20240222,190600,19313850350,24050,24050,24050,24050,0
|
|
20240222,190500,19313850350,24050,24050,24050,24050,0
|
|
20240222,190400,19313850350,24050,24050,24050,24050,0
|
|
20240222,190300,19313850350,24050,24050,24050,24050,0
|
|
20240222,190200,19313850350,24050,24050,24050,24050,0
|
|
20240222,190100,19313850350,24050,24050,24050,24050,0
|
|
20240222,190000,19313850350,24050,24050,24050,24050,0
|
|
20240222,185900,19313850350,24050,24050,24050,24050,0
|
|
20240222,185800,19313850350,24050,24050,24050,24050,0
|
|
20240222,185700,19313850350,24050,24050,24050,24050,0
|
|
20240222,185600,19313850350,24050,24050,24050,24050,0
|
|
20240222,185500,19313850350,24050,24050,24050,24050,0
|
|
20240222,185400,19313850350,24050,24050,24050,24050,0
|
|
20240222,185300,19313850350,24050,24050,24050,24050,0
|
|
20240222,185200,19313850350,24050,24050,24050,24050,0
|
|
20240222,185100,19313850350,24050,24050,24050,24050,0
|
|
20240222,185000,19313850350,24050,24050,24050,24050,0
|
|
20240222,184900,19313850350,24050,24050,24050,24050,0
|
|
20240222,184800,19313850350,24050,24050,24050,24050,0
|
|
20240222,184700,19313850350,24050,24050,24050,24050,0
|
|
20240222,184600,19313850350,24050,24050,24050,24050,0
|
|
20240222,184500,19313850350,24050,24050,24050,24050,0
|
|
20240222,184400,19313850350,24050,24050,24050,24050,0
|
|
20240222,184300,19313850350,24050,24050,24050,24050,0
|
|
20240222,184200,19313850350,24050,24050,24050,24050,0
|
|
20240222,184100,19313850350,24050,24050,24050,24050,0
|
|
20240222,184000,19313850350,24050,24050,24050,24050,43181
|
|
20240222,183900,19313850350,24050,24050,24050,24050,0
|
|
20240222,183800,19313850350,24050,24050,24050,24050,0
|
|
20240222,183700,19313850350,24050,24050,24050,24050,0
|
|
20240222,183600,19313850350,24050,24050,24050,24050,0
|
|
20240222,183500,19313850350,24050,24050,24050,24050,0
|
|
20240222,183400,19313850350,24050,24050,24050,24050,0
|
|
20240222,183300,19313850350,24050,24050,24050,24050,0
|
|
20240222,183200,19313850350,24050,24050,24050,24050,0
|
|
20240222,183100,19313850350,24050,24050,24050,24050,0
|
|
20240222,183000,19313850350,24050,24050,24050,24050,0
|
|
20240222,182900,19313850350,24050,24050,24050,24050,0
|
|
20240222,182800,19313850350,24050,24050,24050,24050,0
|
|
20240222,182700,19313850350,24050,24050,24050,24050,0
|
|
20240222,182600,19313850350,24050,24050,24050,24050,0
|
|
20240222,182500,19313850350,24050,24050,24050,24050,0
|
|
20240222,182400,19313850350,24050,24050,24050,24050,0
|
|
20240222,182300,19313850350,24050,24050,24050,24050,0
|
|
20240222,182200,19313850350,24050,24050,24050,24050,0
|
|
20240222,182100,19313850350,24050,24050,24050,24050,0
|
|
20240222,182000,19313850350,24050,24050,24050,24050,0
|
|
20240222,181900,19313850350,24050,24050,24050,24050,0
|
|
20240222,181800,19313850350,24050,24050,24050,24050,0
|
|
20240222,181700,19313850350,24050,24050,24050,24050,0
|
|
20240222,181600,19313850350,24050,24050,24050,24050,0
|
|
20240222,181500,19313850350,24050,24050,24050,24050,0
|
|
20240222,181400,19313850350,24050,24050,24050,24050,0
|
|
20240222,181300,19313850350,24050,24050,24050,24050,0
|
|
20240222,181200,19313850350,24050,24050,24050,24050,0
|
|
20240222,181100,19313850350,24050,24050,24050,24050,0
|
|
20240222,181000,19313850350,24050,24050,24050,24050,43181
|
|
20240222,180900,19313850350,24050,24050,24050,24050,0
|
|
20240222,180800,19313850350,24050,24050,24050,24050,0
|
|
20240222,180700,19313850350,24050,24050,24050,24050,0
|
|
20240222,180600,19313850350,24050,24050,24050,24050,0
|
|
20240222,180500,19313850350,24050,24050,24050,24050,0
|
|
20240222,180400,19313850350,24050,24050,24050,24050,0
|
|
20240222,180300,19313850350,24050,24050,24050,24050,0
|
|
20240222,180200,19313850350,24050,24050,24050,24050,0
|
|
20240222,180100,19313850350,24050,24050,24050,24050,0
|
|
20240222,180000,19313850350,24050,24050,24050,24050,0
|
|
20240222,175900,19313850350,24050,24050,24050,24050,0
|
|
20240222,175800,19313850350,24050,24050,24050,24050,0
|
|
20240222,175700,19313850350,24050,24050,24050,24050,0
|
|
20240222,175600,19313850350,24050,24050,24050,24050,0
|
|
20240222,175500,19313850350,24050,24050,24050,24050,0
|
|
20240222,175400,19313850350,24050,24050,24050,24050,0
|
|
20240222,175300,19313850350,24050,24050,24050,24050,0
|
|
20240222,175200,19313850350,24050,24050,24050,24050,0
|
|
20240222,175100,19313850350,24050,24050,24050,24050,0
|
|
20240222,175000,19313850350,24050,24050,24050,24050,0
|
|
20240222,174900,19313850350,24050,24050,24050,24050,0
|
|
20240222,174800,19313850350,24050,24050,24050,24050,0
|
|
20240222,174700,19313850350,24050,24050,24050,24050,0
|
|
20240222,174600,19313850350,24050,24050,24050,24050,0
|
|
20240222,174500,19313850350,24050,24050,24050,24050,0
|
|
20240222,174400,19313850350,24050,24050,24050,24050,0
|
|
20240222,174300,19313850350,24050,24050,24050,24050,0
|
|
20240222,174200,19313850350,24050,24050,24050,24050,0
|
|
20240222,174100,19313850350,24050,24050,24050,24050,0
|
|
20240222,174000,19313850350,24050,24050,24050,24050,43181
|
|
20240222,173900,19313850350,24050,24050,24050,24050,0
|
|
20240222,173800,19313850350,24050,24050,24050,24050,0
|
|
20240222,173700,19313850350,24050,24050,24050,24050,0
|
|
20240222,173600,19313850350,24050,24050,24050,24050,0
|
|
20240222,173500,19313850350,24050,24050,24050,24050,0
|
|
20240222,173400,19313850350,24050,24050,24050,24050,0
|
|
20240222,173300,19313850350,24050,24050,24050,24050,0
|
|
20240222,173200,19313850350,24050,24050,24050,24050,0
|
|
20240222,173100,19313850350,24050,24050,24050,24050,0
|
|
20240222,173000,19313850350,24050,24050,24050,24050,0
|
|
20240222,172900,19313850350,24050,24050,24050,24050,0
|
|
20240222,172800,19313850350,24050,24050,24050,24050,0
|
|
20240222,172700,19313850350,24050,24050,24050,24050,0
|
|
20240222,172600,19313850350,24050,24050,24050,24050,0
|
|
20240222,172500,19313850350,24050,24050,24050,24050,0
|
|
20240222,172400,19313850350,24050,24050,24050,24050,0
|
|
20240222,172300,19313850350,24050,24050,24050,24050,0
|
|
20240222,172200,19313850350,24050,24050,24050,24050,0
|
|
20240222,172100,19313850350,24050,24050,24050,24050,0
|
|
20240222,172000,19313850350,24050,24050,24050,24050,0
|
|
20240222,171900,19313850350,24050,24050,24050,24050,0
|
|
20240222,171800,19313850350,24050,24050,24050,24050,0
|
|
20240222,171700,19313850350,24050,24050,24050,24050,0
|
|
20240222,171600,19313850350,24050,24050,24050,24050,0
|
|
20240222,171500,19313850350,24050,24050,24050,24050,0
|
|
20240222,171400,19313850350,24050,24050,24050,24050,0
|
|
20240222,171300,19313850350,24050,24050,24050,24050,0
|
|
20240222,171200,19313850350,24050,24050,24050,24050,0
|
|
20240222,171100,19313850350,24050,24050,24050,24050,0
|
|
20240222,171000,19313850350,24050,24050,24050,24050,43181
|
|
20240222,170900,19313850350,24050,24050,24050,24050,0
|
|
20240222,170800,19313850350,24050,24050,24050,24050,0
|
|
20240222,170700,19313850350,24050,24050,24050,24050,0
|
|
20240222,170600,19313850350,24050,24050,24050,24050,0
|
|
20240222,170500,19313850350,24050,24050,24050,24050,0
|
|
20240222,170400,19313850350,24050,24050,24050,24050,0
|
|
20240222,170300,19313850350,24050,24050,24050,24050,0
|
|
20240222,170200,19313850350,24050,24050,24050,24050,0
|
|
20240222,170100,19313850350,24050,24050,24050,24050,0
|
|
20240222,170000,19313850350,24050,24050,24050,24050,0
|
|
20240222,165900,19313850350,24050,24050,24050,24050,0
|
|
20240222,165800,19313850350,24050,24050,24050,24050,0
|
|
20240222,165700,19313850350,24050,24050,24050,24050,0
|
|
20240222,165600,19313850350,24050,24050,24050,24050,0
|
|
20240222,165500,19313850350,24050,24050,24050,24050,0
|
|
20240222,165400,19313850350,24050,24050,24050,24050,0
|
|
20240222,165300,19313850350,24050,24050,24050,24050,0
|
|
20240222,165200,19313850350,24050,24050,24050,24050,0
|
|
20240222,165100,19313850350,24050,24050,24050,24050,0
|
|
20240222,165000,19313850350,24050,24050,24050,24050,0
|
|
20240222,164900,19313850350,24050,24050,24050,24050,0
|
|
20240222,164800,19313850350,24050,24050,24050,24050,0
|
|
20240222,164700,19313850350,24050,24050,24050,24050,0
|
|
20240222,164600,19313850350,24050,24050,24050,24050,0
|
|
20240222,164500,19313850350,24050,24050,24050,24050,0
|
|
20240222,164400,19313850350,24050,24050,24050,24050,0
|
|
20240222,164300,19313850350,24050,24050,24050,24050,0
|
|
20240222,164200,19313850350,24050,24050,24050,24050,0
|
|
20240222,164100,19313850350,24050,24050,24050,24050,0
|
|
20240222,164000,19313850350,24050,24050,24050,24050,43181
|
|
20240222,163900,19313850350,24050,24050,24050,24050,0
|
|
20240222,163800,19313850350,24050,24050,24050,24050,0
|
|
20240222,163700,19313850350,24050,24050,24050,24050,0
|
|
20240222,163600,19313850350,24050,24050,24050,24050,0
|
|
20240222,163500,19313850350,24050,24050,24050,24050,0
|
|
20240222,163400,19313850350,24050,24050,24050,24050,0
|
|
20240222,163300,19313850350,24050,24050,24050,24050,0
|
|
20240222,163200,19313850350,24050,24050,24050,24050,0
|
|
20240222,163100,19313850350,24050,24050,24050,24050,0
|
|
20240222,163000,19313850350,24050,24050,24050,24050,0
|
|
20240222,162900,19313850350,24050,24050,24050,24050,0
|
|
20240222,162800,19313850350,24050,24050,24050,24050,0
|
|
20240222,162700,19313850350,24050,24050,24050,24050,0
|
|
20240222,162600,19313850350,24050,24050,24050,24050,0
|
|
20240222,162500,19313850350,24050,24050,24050,24050,0
|
|
20240222,162400,19313850350,24050,24050,24050,24050,0
|
|
20240222,162300,19313850350,24050,24050,24050,24050,0
|
|
20240222,162200,19313850350,24050,24050,24050,24050,0
|
|
20240222,162100,19313850350,24050,24050,24050,24050,0
|
|
20240222,162000,19313850350,24050,24050,24050,24050,0
|
|
20240222,161900,19313850350,24050,24050,24050,24050,0
|
|
20240222,161800,19313850350,24050,24050,24050,24050,0
|
|
20240222,161700,19313850350,24050,24050,24050,24050,0
|
|
20240222,161600,19313850350,24050,24050,24050,24050,0
|
|
20240222,161500,19313850350,24050,24050,24050,24050,0
|
|
20240222,161400,19313850350,24050,24050,24050,24050,0
|
|
20240222,161300,19313850350,24050,24050,24050,24050,0
|
|
20240222,161200,19313850350,24050,24050,24050,24050,0
|
|
20240222,161100,19313850350,24050,24050,24050,24050,0
|
|
20240222,161000,19313850350,24050,24050,24050,24050,43181
|
|
20240222,160900,19313850350,24050,24050,24050,24050,0
|
|
20240222,160800,19313850350,24050,24050,24050,24050,0
|
|
20240222,160700,19313850350,24050,24050,24050,24050,0
|
|
20240222,160600,19313850350,24050,24050,24050,24050,0
|
|
20240222,160500,19313850350,24050,24050,24050,24050,0
|
|
20240222,160400,19313850350,24050,24050,24050,24050,0
|
|
20240222,160300,19313850350,24050,24050,24050,24050,0
|
|
20240222,160200,19313850350,24050,24050,24050,24050,0
|
|
20240222,160100,19313850350,24050,24050,24050,24050,0
|
|
20240222,160000,19313850350,24050,24050,24050,24050,0
|
|
20240222,155900,19313850350,24050,24050,24050,24050,0
|
|
20240222,155800,19313850350,24050,24050,24050,24050,0
|
|
20240222,155700,19313850350,24050,24050,24050,24050,0
|
|
20240222,155600,19313850350,24050,24050,24050,24050,0
|
|
20240222,155500,19313850350,24050,24050,24050,24050,0
|
|
20240222,155400,19313850350,24050,24050,24050,24050,0
|
|
20240222,155300,19313850350,24050,24050,24050,24050,0
|
|
20240222,155200,19313850350,24050,24050,24050,24050,0
|
|
20240222,155100,19313850350,24050,24050,24050,24050,0
|
|
20240222,155000,19313850350,24050,24050,24050,24050,0
|
|
20240222,154900,19313850350,24050,24050,24050,24050,0
|
|
20240222,154800,19313850350,24050,24050,24050,24050,0
|
|
20240222,154700,19313850350,24050,24050,24050,24050,0
|
|
20240222,154600,19313850350,24050,24050,24050,24050,0
|
|
20240222,154500,19313850350,24050,24050,24050,24050,0
|
|
20240222,154400,19313850350,24050,24050,24050,24050,0
|
|
20240222,154300,19313850350,24050,24050,24050,24050,0
|
|
20240222,154200,19313850350,24050,24050,24050,24050,0
|
|
20240222,154100,19313850350,24050,24050,24050,24050,0
|
|
20240222,154000,19313850350,24050,24050,24050,24050,43181
|
|
20240222,153900,19313850350,24050,24050,24050,24050,0
|
|
20240222,153800,19313850350,24050,24050,24050,24050,0
|
|
20240222,153700,19313850350,24050,24050,24050,24050,0
|
|
20240222,153600,19313850350,24050,24050,24050,24050,0
|
|
20240222,153500,19313850350,24050,24050,24050,24050,0
|
|
20240222,153400,19313850350,24050,24050,24050,24050,0
|
|
20240222,153300,19313850350,24050,24050,24050,24050,0
|
|
20240222,153200,19313850350,24050,24050,24050,24050,0
|
|
20240222,153100,19313850350,24050,24050,24050,24050,0
|
|
20240222,153000,19313850350,24050,24050,24050,24050,43181
|
|
20240222,152900,18275347300,24050,24050,24050,24050,0
|
|
20240222,152800,18275347300,24050,24050,24050,24050,0
|
|
20240222,152700,18275347300,24050,24050,24050,24050,0
|
|
20240222,152600,18275347300,24050,24050,24050,24050,0
|
|
20240222,152500,18275347300,24050,24050,24050,24050,0
|
|
20240222,152400,18275347300,24050,24050,24050,24050,0
|
|
20240222,152300,18275347300,24050,24050,24050,24050,0
|
|
20240222,152200,18275347300,24050,24050,24050,24050,0
|
|
20240222,152100,18275347300,24050,24050,24050,24050,0
|
|
20240222,152000,18275347300,24050,24050,24050,24050,0
|
|
20240222,151900,18275347300,24050,24000,24050,24000,1945
|
|
20240222,151800,18228578700,24000,24000,24050,23950,7515
|
|
20240222,151700,18048224950,24000,24000,24000,23950,306
|
|
20240222,151600,18040891500,24000,24000,24000,23950,524
|
|
20240222,151500,18028317050,24000,24000,24000,23950,1044
|
|
20240222,151400,18003275950,24000,24000,24000,23950,386
|
|
20240222,151300,17994015550,24000,23950,24000,23950,315
|
|
20240222,151200,17986463450,24000,23950,24000,23950,246
|
|
20240222,151100,17980568500,23950,23900,24000,23900,2202
|
|
20240222,151000,17927816400,24000,23900,24000,23900,260
|
|
20240222,150900,17921590600,23950,23950,24000,23900,1013
|
|
20240222,150800,17897328700,24000,23900,24050,23850,8751
|
|
20240222,150700,17687785950,23900,23900,23900,23850,579
|
|
20240222,150600,17673948800,23900,23850,23900,23850,1685
|
|
20240222,150500,17633697700,23900,23900,23950,23850,24448
|
|
20240222,150400,17050467350,23850,23900,23900,23850,1824
|
|
20240222,150300,17006881400,23900,23900,23950,23850,3814
|
|
20240222,150200,16915723950,23900,23950,23950,23850,9034
|
|
20240222,150100,16699718500,23950,24000,24000,23900,1612
|
|
20240222,150000,16661108300,23950,23950,24000,23950,580
|
|
20240222,145900,16647196000,24000,23950,24000,23900,5452
|
|
20240222,145800,16516451800,23950,23950,24000,23950,261
|
|
20240222,145700,16510193950,23950,23950,24000,23950,455
|
|
20240222,145600,16499292150,23950,23850,24000,23850,2587
|
|
20240222,145500,16437351100,23900,23950,23950,23850,8542
|
|
20240222,145400,16233169450,23900,23900,24000,23900,14363
|
|
20240222,145300,15889328350,23950,23900,23950,23900,1854
|
|
20240222,145200,15844954300,23900,23900,23950,23900,10248
|
|
20240222,145100,15599997750,23900,23950,23950,23900,356
|
|
20240222,145000,15591474250,23900,23900,23950,23900,396
|
|
20240222,144900,15582005750,23900,23900,23950,23900,860
|
|
20240222,144800,15561445700,23950,23950,23950,23900,1246
|
|
20240222,144700,15531607450,23900,23850,23950,23850,2961
|
|
20240222,144600,15460832850,23850,23950,23950,23850,5598
|
|
20240222,144500,15327027350,23900,23900,23950,23900,1303
|
|
20240222,144400,15295846050,23900,23900,23950,23900,2774
|
|
20240222,144300,15229531450,23900,23950,23950,23900,261
|
|
20240222,144200,15223289150,23900,23900,23950,23900,1792
|
|
20240222,144100,15180453750,23900,23900,23950,23850,7075
|
|
20240222,144000,15011345600,23900,23950,23950,23900,4447
|
|
20240222,143900,14905035950,23900,23900,23950,23900,229
|
|
20240222,143800,14899559100,23900,23900,23950,23900,434
|
|
20240222,143700,14889183050,23950,23900,23950,23900,1060
|
|
20240222,143600,14863811550,23900,23900,23950,23900,376
|
|
20240222,143500,14854822350,23900,23950,23950,23900,240
|
|
20240222,143400,14849081700,23900,23900,23950,23900,523
|
|
20240222,143300,14836559450,23950,23950,23950,23900,251
|
|
20240222,143200,14830558300,23900,23900,23950,23900,207
|
|
20240222,143100,14825607900,23950,23950,23950,23900,100
|
|
20240222,143000,14823215300,23950,23950,23950,23900,1017
|
|
20240222,142900,14798873250,23950,23900,23950,23900,922
|
|
20240222,142800,14776793700,23900,23950,23950,23900,325
|
|
20240222,142700,14769022550,23950,23900,23950,23900,1624
|
|
20240222,142600,14730144000,23900,23950,23950,23900,1253
|
|
20240222,142500,14700190450,23950,23950,23950,23900,1997
|
|
20240222,142400,14652425400,23950,23900,23950,23900,1029
|
|
20240222,142300,14627790450,23900,23900,23950,23900,697
|
|
20240222,142200,14611099400,23950,24000,24000,23900,4134
|
|
20240222,142100,14512120600,23950,24000,24000,23950,705
|
|
20240222,142000,14495206800,24000,23950,24050,23900,15585
|
|
20240222,141900,14121152100,23950,23950,23950,23900,865
|
|
20240222,141800,14100439600,23900,23950,23950,23900,445
|
|
20240222,141700,14089789900,23950,23950,23950,23900,232
|
|
20240222,141600,14084240050,23900,23950,23950,23900,1618
|
|
20240222,141500,14045503650,23950,23900,23950,23900,199
|
|
20240222,141400,14040738700,23900,23950,23950,23900,219
|
|
20240222,141300,14035500750,23950,23900,23950,23900,1011
|
|
20240222,141200,14011320250,23900,23950,23950,23900,744
|
|
20240222,141100,13993502350,23950,23950,23950,23900,2264
|
|
20240222,141000,13939293100,23900,23950,23950,23900,34
|
|
20240222,140900,13938479850,23900,23900,23950,23900,1053
|
|
20240222,140800,13913286650,23950,23900,23950,23900,637
|
|
20240222,140700,13898036700,23950,23950,23950,23900,13915
|
|
20240222,140600,13565104200,24000,23950,24000,23950,333
|
|
20240222,140500,13557123950,23950,24000,24000,23950,382
|
|
20240222,140400,13547974800,23950,24000,24000,23950,366
|
|
20240222,140300,13539197000,24000,23950,24000,23950,346
|
|
20240222,140200,13530909850,23950,23950,24000,23950,238
|
|
20240222,140100,13525208200,24000,23950,24000,23950,1169
|
|
20240222,140000,13497159450,23950,24000,24000,23950,207
|
|
20240222,135900,13492200250,23950,23950,24000,23950,220
|
|
20240222,135800,13486927000,23950,23950,24000,23950,1533
|
|
20240222,135700,13450194100,23950,23950,24000,23950,1252
|
|
20240222,135600,13420160650,23950,23950,24000,23950,171
|
|
20240222,135500,13416061750,23950,24000,24000,23950,461
|
|
20240222,135400,13405006650,24000,23950,24000,23950,943
|
|
20240222,135300,13382393650,23950,24000,24000,23950,79
|
|
20240222,135200,13380499400,24000,23950,24000,23950,488
|
|
20240222,135100,13368794300,23950,24000,24000,23950,47
|
|
20240222,135000,13367667250,24000,24000,24000,23950,401
|
|
20240222,134900,13358057300,23950,24000,24000,23950,274
|
|
20240222,134800,13351482800,23950,24000,24000,23950,289
|
|
20240222,134700,13344552500,24000,24000,24000,23950,83
|
|
20240222,134600,13342561650,23950,24000,24000,23950,564
|
|
20240222,134500,13329049400,24000,23950,24000,23950,573
|
|
20240222,134400,13315305850,24000,23950,24000,23950,176
|
|
20240222,134300,13311088450,23950,23950,24000,23950,791
|
|
20240222,134200,13292143700,23900,23900,23950,23900,388
|
|
20240222,134100,13282858750,23950,23950,23950,23900,245
|
|
20240222,134000,13276992600,23950,23950,24000,23900,1469
|
|
20240222,133900,13241800900,23950,23950,23950,23900,912
|
|
20240222,133800,13219959950,23900,23950,24000,23900,1531
|
|
20240222,133700,13183295600,23950,23950,24000,23900,1371
|
|
20240222,133600,13150444850,23950,24000,24000,23950,1749
|
|
20240222,133500,13108539250,24000,23950,24000,23950,1402
|
|
20240222,133400,13074912700,23950,24000,24000,23950,7944
|
|
20240222,133300,12884471450,24050,24050,24050,24000,1497
|
|
20240222,133200,12848532800,24050,24000,24050,24000,46
|
|
20240222,133100,12847427350,24050,24000,24050,24000,1981
|
|
20240222,133000,12799869450,24000,24050,24050,24000,61
|
|
20240222,132900,12798403750,24000,24000,24000,23950,533
|
|
20240222,132800,12785618300,24000,23950,24000,23950,784
|
|
20240222,132700,12766807700,24000,24000,24050,23950,940
|
|
20240222,132600,12744245000,24050,24050,24050,24000,115
|
|
20240222,132500,12741480700,24000,24050,24050,24000,1031
|
|
20240222,132400,12716690850,24000,24000,24050,24000,170
|
|
20240222,132300,12712603800,24050,24050,24100,24000,2040
|
|
20240222,132200,12663583400,24050,24050,24050,24000,228
|
|
20240222,132100,12658103300,24000,24000,24050,23950,806
|
|
20240222,132000,12638756300,24000,24000,24000,23950,219
|
|
20240222,131900,12633501600,24000,23950,24000,23950,954
|
|
20240222,131800,12610605800,23950,24000,24000,23950,435
|
|
20240222,131700,12600172750,24000,24000,24000,23900,1007
|
|
20240222,131600,12576026500,24000,23900,24000,23900,513
|
|
20240222,131500,12563743800,23950,23950,24000,23950,1883
|
|
20240222,131400,12518623700,23950,23900,23950,23900,1005
|
|
20240222,131300,12494566100,23900,23950,24000,23900,5808
|
|
20240222,131200,12355566450,23950,24050,24050,23950,4004
|
|
20240222,131100,12259563050,24000,24000,24100,24000,7464
|
|
20240222,131000,12080295650,24050,24050,24050,24000,2535
|
|
20240222,130900,12019366700,24050,24000,24050,24000,528
|
|
20240222,130800,12006677750,24050,24050,24050,24000,443
|
|
20240222,130700,11996034050,24050,24000,24050,24000,110
|
|
20240222,130600,11993392550,24000,24050,24050,24000,622
|
|
20240222,130500,11978438750,24000,24050,24050,24000,157
|
|
20240222,130400,11974664050,24000,24050,24050,24000,1414
|
|
20240222,130300,11940684500,24000,24050,24050,24000,869
|
|
20240222,130200,11919802600,24000,24050,24050,24000,527
|
|
20240222,130100,11907146550,24050,24100,24100,24000,1298
|
|
20240222,130000,11875920050,24050,24000,24100,24000,1006
|
|
20240222,125900,11851721000,24050,24050,24100,24000,10994
|
|
20240222,125800,11587273450,24000,24050,24050,24000,309
|
|
20240222,125700,11579845300,24000,24100,24100,24000,2125
|
|
20240222,125600,11528752000,24050,24050,24050,24000,2120
|
|
20240222,125500,11477772150,24000,24050,24050,24000,427
|
|
20240222,125400,11467512200,24050,24050,24050,24000,817
|
|
20240222,125300,11447864150,24050,24050,24050,24000,5096
|
|
20240222,125200,11325310950,24050,24100,24100,24050,1907
|
|
20240222,125100,11279402950,24100,24100,24100,24050,259
|
|
20240222,125000,11273168100,24050,24050,24100,24050,277
|
|
20240222,124900,11266494700,24050,24100,24100,24050,352
|
|
20240222,124800,11258023250,24100,24050,24100,24050,2170
|
|
20240222,124700,11205753050,24050,24050,24100,24050,1655
|
|
20240222,124600,11165944800,24050,24050,24050,24000,309
|
|
20240222,124500,11158513800,24050,24000,24050,24000,496
|
|
20240222,124400,11146591400,24000,24000,24050,24000,775
|
|
20240222,124300,11127959400,24050,24050,24050,24000,138
|
|
20240222,124200,11124640800,24050,24000,24050,24000,484
|
|
20240222,124100,11113006200,24000,24050,24100,24000,702
|
|
20240222,124000,11096122850,24050,24000,24050,24000,180
|
|
20240222,123900,11091800450,24050,24050,24050,24050,176
|
|
20240222,123800,11087567650,24050,24100,24100,24000,1067
|
|
20240222,123700,11061910700,24100,24050,24100,24050,613
|
|
20240222,123600,11047142800,24050,24050,24050,24000,563
|
|
20240222,123500,11033609250,24100,24000,24100,24000,203
|
|
20240222,123400,11028722450,24100,24000,24100,24000,153
|
|
20240222,123300,11025041900,24050,24050,24100,24000,1220
|
|
20240222,123200,10995697850,24050,24000,24050,24000,2698
|
|
20240222,123100,10930928450,24000,24050,24050,24000,6
|
|
20240222,123000,10930784300,24050,24050,24050,24000,695
|
|
20240222,122900,10914075400,24000,24050,24100,24000,6674
|
|
20240222,122800,10753617300,24000,24000,24100,24000,1333
|
|
20240222,122700,10721548600,24050,24050,24050,24000,210
|
|
20240222,122600,10716498400,24050,24050,24100,24000,3264
|
|
20240222,122500,10637997650,24050,24050,24050,24000,926
|
|
20240222,122400,10615733950,24050,24000,24050,24000,57
|
|
20240222,122300,10614363500,24050,24050,24050,24000,1157
|
|
20240222,122200,10586543650,24050,24050,24050,24000,533
|
|
20240222,122100,10573728700,24050,24050,24050,24000,737
|
|
20240222,122000,10556030200,24000,24050,24050,24000,229
|
|
20240222,121900,10550523250,24050,24000,24050,24000,771
|
|
20240222,121800,10531987050,24050,24000,24050,24000,124
|
|
20240222,121700,10529004900,24000,24050,24050,24000,161
|
|
20240222,121600,10525139250,24050,23950,24050,23950,2089
|
|
20240222,121500,10474977000,24000,23950,24000,23950,1567
|
|
20240222,121400,10437377750,24000,24000,24000,23950,1462
|
|
20240222,121300,10402300850,24000,23950,24000,23950,250
|
|
20240222,121200,10396311800,23950,23950,24000,23950,210
|
|
20240222,121100,10391273250,24000,24000,24000,23950,758
|
|
20240222,121000,10373112400,24000,23950,24000,23950,306
|
|
20240222,120900,10365771650,23950,23950,24000,23950,330
|
|
20240222,120800,10357858800,23950,24000,24000,23950,3732
|
|
20240222,120700,10268292100,24000,24050,24050,24000,1390
|
|
20240222,120600,10234922650,24050,24000,24050,24000,1060
|
|
20240222,120500,10209473500,24000,24050,24050,24000,56
|
|
20240222,120400,10208129350,24000,24050,24050,24000,197
|
|
20240222,120300,10203396950,24050,24000,24050,24000,706
|
|
20240222,120200,10186448050,24000,24000,24050,24000,467
|
|
20240222,120100,10175232050,24050,24050,24050,24000,654
|
|
20240222,120000,10159508800,24050,24050,24050,24000,319
|
|
20240222,115900,10151841650,24000,24000,24050,24000,839
|
|
20240222,115800,10131705450,24000,23950,24000,23950,323
|
|
20240222,115700,10123958500,23950,23950,24000,23950,2560
|
|
20240222,115600,10062519400,23950,23950,24000,23950,331
|
|
20240222,115500,10054590200,24000,24000,24000,23950,224
|
|
20240222,115400,10049215100,23950,23950,23950,23950,218
|
|
20240222,115300,10043994000,24000,24000,24000,23950,956
|
|
20240222,115200,10021051150,24000,23950,24000,23950,344
|
|
20240222,115100,10012804900,23950,24000,24000,23950,144
|
|
20240222,115000,10009354200,24000,24000,24000,23950,266
|
|
20240222,114900,10002977350,24000,23950,24000,23950,194
|
|
20240222,114800,9998329750,23950,24000,24000,23950,116
|
|
20240222,114700,9995546200,23950,23950,24000,23950,744
|
|
20240222,114600,9977723550,24000,24000,24000,23950,72
|
|
20240222,114500,9975996100,24000,23950,24000,23950,401
|
|
20240222,114400,9966386850,24000,24000,24000,23950,649
|
|
20240222,114300,9950836250,23950,23950,24000,23950,660
|
|
20240222,114200,9935022550,24000,23950,24000,23950,538
|
|
20240222,114100,9922114450,23950,24000,24000,23950,289
|
|
20240222,114000,9915188950,24000,24000,24000,23950,71
|
|
20240222,113900,9913485600,23950,23950,24000,23950,2586
|
|
20240222,113800,9851493300,23950,24000,24000,23950,74
|
|
20240222,113700,9849718300,23950,24000,24000,23950,195
|
|
20240222,113600,9845046850,24000,23950,24000,23950,254
|
|
20240222,113500,9838959600,24000,23950,24000,23950,817
|
|
20240222,113400,9819361750,23950,23950,24000,23950,242
|
|
20240222,113300,9813556000,24000,24000,24000,23950,875
|
|
20240222,113200,9792560950,24000,23950,24000,23950,193
|
|
20240222,113100,9787932650,23950,23950,23950,23950,114
|
|
20240222,113000,9785202350,23950,24000,24000,23950,215
|
|
20240222,112900,9780047900,24000,24000,24050,24000,19350
|
|
20240222,112800,9315580900,24050,24050,24050,24000,537
|
|
20240222,112700,9302670800,24050,24050,24050,24000,429
|
|
20240222,112600,9292354150,24050,24000,24050,24000,259
|
|
20240222,112500,9286131450,24000,24050,24050,24000,94
|
|
20240222,112400,9283871000,24050,24050,24050,24000,212
|
|
20240222,112300,9278778700,24000,24050,24050,24000,434
|
|
20240222,112200,9268341150,24000,24050,24050,24000,580
|
|
20240222,112100,9254398600,24050,24000,24050,24000,1329
|
|
20240222,112000,9222492550,24000,24000,24000,23950,289
|
|
20240222,111900,9215561800,24000,23950,24000,23950,42
|
|
20240222,111800,9214554200,24000,23950,24000,23950,757
|
|
20240222,111700,9196403450,24000,24000,24000,23950,1660
|
|
20240222,111600,9156568550,23950,24000,24000,23950,289
|
|
20240222,111500,9149641550,24000,23950,24000,23950,290
|
|
20240222,111400,9142681750,23950,24000,24000,23950,968
|
|
20240222,111300,9119468100,24000,24000,24050,24000,5779
|
|
20240222,111200,8980736900,24050,24100,24100,24050,2684
|
|
20240222,111100,8916171700,24100,24100,24100,24050,292
|
|
20240222,111000,8909140200,24100,24100,24100,24100,654
|
|
20240222,110900,8893378800,24100,24100,24100,24050,702
|
|
20240222,110800,8876471600,24100,24100,24100,24050,342
|
|
20240222,110700,8868230600,24050,24050,24100,24050,721
|
|
20240222,110600,8850882600,24050,24050,24100,24050,6748
|
|
20240222,110500,8688576750,24100,24100,24100,24050,459
|
|
20240222,110400,8677524750,24100,24050,24100,24050,1239
|
|
20240222,110300,8647708300,24100,24050,24100,24050,698
|
|
20240222,110200,8630891750,24100,24100,24100,24050,1005
|
|
20240222,110100,8606701600,24100,24100,24100,24050,448
|
|
20240222,110000,8595911050,24100,24050,24100,24050,384
|
|
20240222,105900,8586661450,24100,24100,24100,24050,939
|
|
20240222,105800,8564043550,24100,24100,24100,24050,653
|
|
20240222,105700,8548307600,24100,24100,24100,24050,413
|
|
20240222,105600,8538363150,24100,24050,24100,24050,342
|
|
20240222,105500,8530122600,24100,24100,24100,24050,1582
|
|
20240222,105400,8492040400,24050,24050,24100,24050,612
|
|
20240222,105300,8477308500,24050,24100,24100,24050,490
|
|
20240222,105200,8465511550,24100,24100,24100,24050,465
|
|
20240222,105100,8454314250,24050,24100,24100,24050,257
|
|
20240222,105000,8448123100,24100,24050,24100,24050,418
|
|
20240222,104900,8438056800,24100,24150,24150,24100,1487
|
|
20240222,104800,8402206750,24150,24150,24150,24100,471
|
|
20240222,104700,8390845250,24100,24100,24150,24100,1168
|
|
20240222,104600,8362644350,24100,24100,24150,24050,478
|
|
20240222,104500,8351123950,24100,24050,24100,24050,1111
|
|
20240222,104400,8324352150,24050,24100,24100,24050,739
|
|
20240222,104300,8306548800,24100,24100,24150,24050,881
|
|
20240222,104200,8285313700,24150,24150,24150,24100,477
|
|
20240222,104100,8273801050,24150,24150,24150,24100,247
|
|
20240222,104000,8267837500,24150,24100,24150,24050,1224
|
|
20240222,103900,8238339150,24150,24100,24150,24050,1427
|
|
20240222,103800,8203947800,24050,24050,24100,24050,456
|
|
20240222,103700,8192964550,24100,24050,24100,24050,758
|
|
20240222,103600,8174703550,24050,24100,24150,24050,1270
|
|
20240222,103500,8144095200,24150,24200,24200,23800,39386
|
|
20240222,103400,7198104300,24150,24150,24200,24150,2278
|
|
20240222,103300,7143067450,24150,24150,24200,24150,1254
|
|
20240222,103200,7112741450,24200,24150,24200,24150,1524
|
|
20240222,103100,7075899900,24200,24200,24200,24150,621
|
|
20240222,103000,7060882150,24200,24150,24200,24150,1693
|
|
20240222,102900,7019967000,24200,24200,24200,24150,1343
|
|
20240222,102800,6987474750,24200,24150,24200,24150,1309
|
|
20240222,102700,6955820950,24200,24150,24200,24150,522
|
|
20240222,102600,6943202050,24200,24200,24200,24150,906
|
|
20240222,102500,6921280350,24200,24200,24200,24150,468
|
|
20240222,102400,6909960250,24200,24200,24200,24150,526
|
|
20240222,102300,6897231250,24200,24200,24200,24150,1754
|
|
20240222,102200,6854789850,24150,24200,24200,24150,693
|
|
20240222,102100,6838020150,24200,24150,24200,24150,10291
|
|
20240222,102000,6589017600,24200,24200,24200,24150,449
|
|
20240222,101900,6578158550,24200,24150,24200,24150,3465
|
|
20240222,101800,6494464650,24150,24200,24200,24100,17185
|
|
20240222,101700,6079506150,24200,24200,24200,24150,1835
|
|
20240222,101600,6035163250,24200,24200,24200,24150,882
|
|
20240222,101500,6013830650,24150,24150,24150,24150,12816
|
|
20240222,101400,5704324250,24150,24100,24150,24100,15532
|
|
20240222,101300,5329960700,24150,24150,24150,24100,607
|
|
20240222,101200,5315301700,24150,24150,24150,24100,283
|
|
20240222,101100,5308473700,24100,24100,24150,24100,4965
|
|
20240222,101000,5188772150,24100,24100,24100,24050,1524
|
|
20240222,100900,5152052250,24100,24100,24100,24050,59
|
|
20240222,100800,5150630500,24100,24050,24100,24050,1118
|
|
20240222,100700,5123693300,24050,24050,24100,24050,1587
|
|
20240222,100600,5085514350,24050,24100,24100,24000,3303
|
|
20240222,100500,5006076800,24050,24100,24100,24050,443
|
|
20240222,100400,4995404300,24100,24050,24100,24050,908
|
|
20240222,100300,4973542950,24100,24050,24100,24050,401
|
|
20240222,100200,4963898850,24000,24050,24050,24000,182
|
|
20240222,100100,4959530000,24050,24050,24050,24000,6720
|
|
20240222,100000,4797988100,24100,24100,24100,24050,1361
|
|
20240222,095900,4765196650,24100,24050,24100,24050,465
|
|
20240222,095800,4753995300,24050,24050,24100,24050,1872
|
|
20240222,095700,4708964250,24050,24000,24050,24000,1482
|
|
20240222,095600,4673334200,24050,24050,24050,24000,799
|
|
20240222,095500,4654118400,24050,24050,24050,24000,466
|
|
20240222,095400,4642921950,24050,24050,24050,24000,1137
|
|
20240222,095300,4615615850,24050,24000,24050,24000,679
|
|
20240222,095200,4599301000,24050,24000,24050,24000,763
|
|
20240222,095100,4580969500,24050,24000,24050,24000,458
|
|
20240222,095000,4569962150,24050,24050,24050,24000,403
|
|
20240222,094900,4560270050,24050,24050,24050,24000,665
|
|
20240222,094800,4544300250,24050,24050,24050,24000,391
|
|
20240222,094700,4534903050,24000,24050,24050,24000,411
|
|
20240222,094600,4525024450,24050,24000,24050,24000,752
|
|
20240222,094500,4506962650,23950,24000,24000,23950,6787
|
|
20240222,094400,4344080050,24000,23950,24000,23950,3343
|
|
20240222,094300,4263993200,24000,24000,24000,23950,515
|
|
20240222,094200,4251645600,24000,23950,24000,23950,655
|
|
20240222,094100,4235947550,23950,23950,24000,23950,945
|
|
20240222,094000,4213299500,24000,23950,24000,23950,720
|
|
20240222,093900,4196040500,23950,24000,24050,23950,8498
|
|
20240222,093800,3992091450,24000,24050,24050,24000,1786
|
|
20240222,093700,3949144950,24050,24050,24050,24000,1155
|
|
20240222,093600,3921384050,24050,24050,24050,24000,737
|
|
20240222,093500,3903670650,24000,24050,24050,24000,688
|
|
20240222,093400,3887126300,24000,24000,24050,24000,722
|
|
20240222,093300,3869770700,24050,24050,24050,24000,2286
|
|
20240222,093200,3814810800,24000,24050,24050,24000,987
|
|
20240222,093100,3791081000,24000,24050,24050,24000,575
|
|
20240222,093000,3777265350,24050,24000,24050,24000,5371
|
|
20240222,092900,3648343200,24000,24000,24050,24000,567
|
|
20240222,092800,3634718000,24000,24050,24050,24000,2612
|
|
20240222,092700,3571906000,24000,24050,24100,24000,5826
|
|
20240222,092600,3431787450,24050,24050,24100,24050,1264
|
|
20240222,092500,3401335500,24050,24100,24150,24050,6009
|
|
20240222,092400,3256536050,24100,24100,24150,24050,3191
|
|
20240222,092300,3179600400,24050,24100,24150,24050,5782
|
|
20240222,092200,3040261600,24050,24050,24100,24000,3567
|
|
20240222,092100,2954413450,24050,24000,24050,24000,2315
|
|
20240222,092000,2898757200,24000,24000,24050,24000,2651
|
|
20240222,091900,2835013800,24050,24050,24050,24000,4348
|
|
20240222,091800,2730540600,24050,24000,24050,24000,4803
|
|
20240222,091700,2615250950,24000,24100,24100,24000,10599
|
|
20240222,091600,2360373000,24050,24100,24100,24050,5225
|
|
20240222,091500,2234452250,24050,24050,24100,24000,3886
|
|
20240222,091400,2140989400,24050,24050,24100,24000,11416
|
|
20240222,091300,1866453300,24050,24050,24050,24000,3501
|
|
20240222,091200,1782262300,24050,24000,24050,24000,6413
|
|
20240222,091100,1628337550,24000,24000,24000,23950,2324
|
|
20240222,091000,1572566400,24000,23950,24000,23950,7248
|
|
20240222,090900,1398618150,24000,24000,24000,23950,4225
|
|
20240222,090800,1297261700,23950,23900,23950,23850,6021
|
|
20240222,090700,1153189900,23900,23900,23900,23850,2488
|
|
20240222,090600,1093732350,23900,23950,23950,23850,5183
|
|
20240222,090500,969788500,23900,23950,23950,23900,1008
|
|
20240222,090400,945647600,23950,24000,24000,23900,1867
|
|
20240222,090300,900961150,24000,24000,24000,23950,6452
|
|
20240222,090200,746389800,23950,23900,24000,23900,3208
|
|
20240222,090100,669536350,23900,23750,23900,23750,7122
|
|
20240222,090000,499891600,23750,23900,23900,23750,20967
|