595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,185200,2491313900,24800,24800,24800,24800,1882
|
|
20240325,185100,2491313900,24800,24800,24800,24800,0
|
|
20240325,185000,2491313900,24800,24800,24800,24800,0
|
|
20240325,184900,2491313900,24800,24800,24800,24800,0
|
|
20240325,184800,2491313900,24800,24800,24800,24800,0
|
|
20240325,184700,2491313900,24800,24800,24800,24800,0
|
|
20240325,184600,2491313900,24800,24800,24800,24800,0
|
|
20240325,184500,2491313900,24800,24800,24800,24800,0
|
|
20240325,184400,2491313900,24800,24800,24800,24800,0
|
|
20240325,184300,2491313900,24800,24800,24800,24800,0
|
|
20240325,184200,2491313900,24800,24800,24800,24800,0
|
|
20240325,184100,2491313900,24800,24800,24800,24800,0
|
|
20240325,184000,2491313900,24800,24800,24800,24800,0
|
|
20240325,183900,2491313900,24800,24800,24800,24800,0
|
|
20240325,183800,2491313900,24800,24800,24800,24800,0
|
|
20240325,183700,2491313900,24800,24800,24800,24800,0
|
|
20240325,183600,2491313900,24800,24800,24800,24800,0
|
|
20240325,183500,2491313900,24800,24800,24800,24800,0
|
|
20240325,183400,2491313900,24800,24800,24800,24800,0
|
|
20240325,183300,2491313900,24800,24800,24800,24800,0
|
|
20240325,183200,2491313900,24800,24800,24800,24800,0
|
|
20240325,183100,2491313900,24800,24800,24800,24800,0
|
|
20240325,183000,2491313900,24800,24800,24800,24800,0
|
|
20240325,182900,2491313900,24800,24800,24800,24800,0
|
|
20240325,182800,2491313900,24800,24800,24800,24800,0
|
|
20240325,182700,2491313900,24800,24800,24800,24800,0
|
|
20240325,182600,2491313900,24800,24800,24800,24800,0
|
|
20240325,182500,2491313900,24800,24800,24800,24800,0
|
|
20240325,182400,2491313900,24800,24800,24800,24800,0
|
|
20240325,182300,2491313900,24800,24800,24800,24800,0
|
|
20240325,182200,2491313900,24800,24800,24800,24800,1882
|
|
20240325,182100,2491313900,24800,24800,24800,24800,0
|
|
20240325,182000,2491313900,24800,24800,24800,24800,0
|
|
20240325,181900,2491313900,24800,24800,24800,24800,0
|
|
20240325,181800,2491313900,24800,24800,24800,24800,0
|
|
20240325,181700,2491313900,24800,24800,24800,24800,0
|
|
20240325,181600,2491313900,24800,24800,24800,24800,0
|
|
20240325,181500,2491313900,24800,24800,24800,24800,0
|
|
20240325,181400,2491313900,24800,24800,24800,24800,0
|
|
20240325,181300,2491313900,24800,24800,24800,24800,0
|
|
20240325,181200,2491313900,24800,24800,24800,24800,0
|
|
20240325,181100,2491313900,24800,24800,24800,24800,0
|
|
20240325,181000,2491313900,24800,24800,24800,24800,0
|
|
20240325,180900,2491313900,24800,24800,24800,24800,0
|
|
20240325,180800,2491313900,24800,24800,24800,24800,0
|
|
20240325,180700,2491313900,24800,24800,24800,24800,0
|
|
20240325,180600,2491313900,24800,24800,24800,24800,0
|
|
20240325,180500,2491313900,24800,24800,24800,24800,0
|
|
20240325,180400,2491313900,24800,24800,24800,24800,0
|
|
20240325,180300,2491313900,24800,24800,24800,24800,0
|
|
20240325,180200,2491313900,24800,24800,24800,24800,0
|
|
20240325,180100,2491313900,24800,24800,24800,24800,0
|
|
20240325,180000,2491313900,24800,24800,24800,24800,0
|
|
20240325,175900,2491313900,24800,24800,24800,24800,0
|
|
20240325,175800,2491313900,24800,24800,24800,24800,0
|
|
20240325,175700,2491313900,24800,24800,24800,24800,0
|
|
20240325,175600,2491313900,24800,24800,24800,24800,0
|
|
20240325,175500,2491313900,24800,24800,24800,24800,0
|
|
20240325,175400,2491313900,24800,24800,24800,24800,0
|
|
20240325,175300,2491313900,24800,24800,24800,24800,0
|
|
20240325,175200,2491313900,24800,24800,24800,24800,1882
|
|
20240325,175100,2491313900,24800,24800,24800,24800,0
|
|
20240325,175000,2491313900,24800,24800,24800,24800,0
|
|
20240325,174900,2491313900,24800,24800,24800,24800,0
|
|
20240325,174800,2491313900,24800,24800,24800,24800,0
|
|
20240325,174700,2491313900,24800,24800,24800,24800,0
|
|
20240325,174600,2491313900,24800,24800,24800,24800,0
|
|
20240325,174500,2491313900,24800,24800,24800,24800,0
|
|
20240325,174400,2491313900,24800,24800,24800,24800,0
|
|
20240325,174300,2491313900,24800,24800,24800,24800,0
|
|
20240325,174200,2491313900,24800,24800,24800,24800,0
|
|
20240325,174100,2491313900,24800,24800,24800,24800,0
|
|
20240325,174000,2491313900,24800,24800,24800,24800,0
|
|
20240325,173900,2491313900,24800,24800,24800,24800,0
|
|
20240325,173800,2491313900,24800,24800,24800,24800,0
|
|
20240325,173700,2491313900,24800,24800,24800,24800,0
|
|
20240325,173600,2491313900,24800,24800,24800,24800,0
|
|
20240325,173500,2491313900,24800,24800,24800,24800,0
|
|
20240325,173400,2491313900,24800,24800,24800,24800,0
|
|
20240325,173300,2491313900,24800,24800,24800,24800,0
|
|
20240325,173200,2491313900,24800,24800,24800,24800,0
|
|
20240325,173100,2491313900,24800,24800,24800,24800,0
|
|
20240325,173000,2491313900,24800,24800,24800,24800,0
|
|
20240325,172900,2491313900,24800,24800,24800,24800,0
|
|
20240325,172800,2491313900,24800,24800,24800,24800,0
|
|
20240325,172700,2491313900,24800,24800,24800,24800,0
|
|
20240325,172600,2491313900,24800,24800,24800,24800,0
|
|
20240325,172500,2491313900,24800,24800,24800,24800,0
|
|
20240325,172400,2491313900,24800,24800,24800,24800,0
|
|
20240325,172300,2491313900,24800,24800,24800,24800,0
|
|
20240325,172200,2491313900,24800,24800,24800,24800,1882
|
|
20240325,172100,2491313900,24800,24800,24800,24800,0
|
|
20240325,172000,2491313900,24800,24800,24800,24800,0
|
|
20240325,171900,2491313900,24800,24800,24800,24800,0
|
|
20240325,171800,2491313900,24800,24800,24800,24800,0
|
|
20240325,171700,2491313900,24800,24800,24800,24800,0
|
|
20240325,171600,2491313900,24800,24800,24800,24800,0
|
|
20240325,171500,2491313900,24800,24800,24800,24800,0
|
|
20240325,171400,2491313900,24800,24800,24800,24800,0
|
|
20240325,171300,2491313900,24800,24800,24800,24800,0
|
|
20240325,171200,2491313900,24800,24800,24800,24800,0
|
|
20240325,171100,2491313900,24800,24800,24800,24800,0
|
|
20240325,171000,2491313900,24800,24800,24800,24800,0
|
|
20240325,170900,2491313900,24800,24800,24800,24800,0
|
|
20240325,170800,2491313900,24800,24800,24800,24800,0
|
|
20240325,170700,2491313900,24800,24800,24800,24800,0
|
|
20240325,170600,2491313900,24800,24800,24800,24800,0
|
|
20240325,170500,2491313900,24800,24800,24800,24800,0
|
|
20240325,170400,2491313900,24800,24800,24800,24800,0
|
|
20240325,170300,2491313900,24800,24800,24800,24800,0
|
|
20240325,170200,2491313900,24800,24800,24800,24800,0
|
|
20240325,170100,2491313900,24800,24800,24800,24800,0
|
|
20240325,170000,2491313900,24800,24800,24800,24800,0
|
|
20240325,165900,2491313900,24800,24800,24800,24800,0
|
|
20240325,165800,2491313900,24800,24800,24800,24800,0
|
|
20240325,165700,2491313900,24800,24800,24800,24800,0
|
|
20240325,165600,2491313900,24800,24800,24800,24800,0
|
|
20240325,165500,2491313900,24800,24800,24800,24800,0
|
|
20240325,165400,2491313900,24800,24800,24800,24800,0
|
|
20240325,165300,2491313900,24800,24800,24800,24800,0
|
|
20240325,165200,2491313900,24800,24800,24800,24800,1882
|
|
20240325,165100,2491313900,24800,24800,24800,24800,0
|
|
20240325,165000,2491313900,24800,24800,24800,24800,0
|
|
20240325,164900,2491313900,24800,24800,24800,24800,0
|
|
20240325,164800,2491313900,24800,24800,24800,24800,0
|
|
20240325,164700,2491313900,24800,24800,24800,24800,0
|
|
20240325,164600,2491313900,24800,24800,24800,24800,0
|
|
20240325,164500,2491313900,24800,24800,24800,24800,0
|
|
20240325,164400,2491313900,24800,24800,24800,24800,0
|
|
20240325,164300,2491313900,24800,24800,24800,24800,0
|
|
20240325,164200,2491313900,24800,24800,24800,24800,0
|
|
20240325,164100,2491313900,24800,24800,24800,24800,0
|
|
20240325,164000,2491313900,24800,24800,24800,24800,0
|
|
20240325,163900,2491313900,24800,24800,24800,24800,0
|
|
20240325,163800,2491313900,24800,24800,24800,24800,0
|
|
20240325,163700,2491313900,24800,24800,24800,24800,0
|
|
20240325,163600,2491313900,24800,24800,24800,24800,0
|
|
20240325,163500,2491313900,24800,24800,24800,24800,0
|
|
20240325,163400,2491313900,24800,24800,24800,24800,0
|
|
20240325,163300,2491313900,24800,24800,24800,24800,0
|
|
20240325,163200,2491313900,24800,24800,24800,24800,0
|
|
20240325,163100,2491313900,24800,24800,24800,24800,0
|
|
20240325,163000,2491313900,24800,24800,24800,24800,0
|
|
20240325,162900,2491313900,24800,24800,24800,24800,0
|
|
20240325,162800,2491313900,24800,24800,24800,24800,0
|
|
20240325,162700,2491313900,24800,24800,24800,24800,0
|
|
20240325,162600,2491313900,24800,24800,24800,24800,0
|
|
20240325,162500,2491313900,24800,24800,24800,24800,0
|
|
20240325,162400,2491313900,24800,24800,24800,24800,0
|
|
20240325,162300,2491313900,24800,24800,24800,24800,0
|
|
20240325,162200,2491313900,24800,24800,24800,24800,1882
|
|
20240325,162100,2491313900,24800,24800,24800,24800,0
|
|
20240325,162000,2491313900,24800,24800,24800,24800,0
|
|
20240325,161900,2491313900,24800,24800,24800,24800,0
|
|
20240325,161800,2491313900,24800,24800,24800,24800,0
|
|
20240325,161700,2491313900,24800,24800,24800,24800,0
|
|
20240325,161600,2491313900,24800,24800,24800,24800,0
|
|
20240325,161500,2491313900,24800,24800,24800,24800,0
|
|
20240325,161400,2491313900,24800,24800,24800,24800,0
|
|
20240325,161300,2491313900,24800,24800,24800,24800,0
|
|
20240325,161200,2491313900,24800,24800,24800,24800,0
|
|
20240325,161100,2491313900,24800,24800,24800,24800,0
|
|
20240325,161000,2491313900,24800,24800,24800,24800,0
|
|
20240325,160900,2491313900,24800,24800,24800,24800,0
|
|
20240325,160800,2491313900,24800,24800,24800,24800,0
|
|
20240325,160700,2491313900,24800,24800,24800,24800,0
|
|
20240325,160600,2491313900,24800,24800,24800,24800,0
|
|
20240325,160500,2491313900,24800,24800,24800,24800,0
|
|
20240325,160400,2491313900,24800,24800,24800,24800,0
|
|
20240325,160300,2491313900,24800,24800,24800,24800,0
|
|
20240325,160200,2491313900,24800,24800,24800,24800,0
|
|
20240325,160100,2491313900,24800,24800,24800,24800,0
|
|
20240325,160000,2491313900,24800,24800,24800,24800,0
|
|
20240325,155900,2491313900,24800,24800,24800,24800,0
|
|
20240325,155800,2491313900,24800,24800,24800,24800,0
|
|
20240325,155700,2491313900,24800,24800,24800,24800,0
|
|
20240325,155600,2491313900,24800,24800,24800,24800,0
|
|
20240325,155500,2491313900,24800,24800,24800,24800,0
|
|
20240325,155400,2491313900,24800,24800,24800,24800,0
|
|
20240325,155300,2491313900,24800,24800,24800,24800,0
|
|
20240325,155200,2491313900,24800,24800,24800,24800,1882
|
|
20240325,155100,2491313900,24800,24800,24800,24800,0
|
|
20240325,155000,2491313900,24800,24800,24800,24800,0
|
|
20240325,154900,2491313900,24800,24800,24800,24800,0
|
|
20240325,154800,2491313900,24800,24800,24800,24800,0
|
|
20240325,154700,2491313900,24800,24800,24800,24800,0
|
|
20240325,154600,2491313900,24800,24800,24800,24800,0
|
|
20240325,154500,2491313900,24800,24800,24800,24800,0
|
|
20240325,154400,2491313900,24800,24800,24800,24800,0
|
|
20240325,154300,2491313900,24800,24800,24800,24800,0
|
|
20240325,154200,2491313900,24800,24800,24800,24800,0
|
|
20240325,154100,2491313900,24800,24800,24800,24800,0
|
|
20240325,154000,2491313900,24800,24800,24800,24800,0
|
|
20240325,153900,2491313900,24800,24800,24800,24800,0
|
|
20240325,153800,2491313900,24800,24800,24800,24800,0
|
|
20240325,153700,2491313900,24800,24800,24800,24800,0
|
|
20240325,153600,2491313900,24800,24800,24800,24800,0
|
|
20240325,153500,2491313900,24800,24800,24800,24800,0
|
|
20240325,153400,2491313900,24800,24800,24800,24800,0
|
|
20240325,153300,2491313900,24800,24800,24800,24800,0
|
|
20240325,153200,2491313900,24800,24800,24800,24800,0
|
|
20240325,153100,2491313900,24800,24800,24800,24800,0
|
|
20240325,153000,2491313900,24800,24800,24800,24800,1882
|
|
20240325,152900,2444640300,24700,24700,24700,24700,0
|
|
20240325,152800,2444640300,24700,24700,24700,24700,0
|
|
20240325,152700,2444640300,24700,24700,24700,24700,0
|
|
20240325,152600,2444640300,24700,24700,24700,24700,0
|
|
20240325,152500,2444640300,24700,24700,24700,24700,0
|
|
20240325,152400,2444640300,24700,24700,24700,24700,0
|
|
20240325,152300,2444640300,24700,24700,24700,24700,0
|
|
20240325,152200,2444640300,24700,24700,24700,24700,0
|
|
20240325,152100,2444640300,24700,24700,24700,24700,0
|
|
20240325,152000,2444640300,24700,24700,24700,24700,0
|
|
20240325,151900,2444640300,24700,24850,24850,24700,22
|
|
20240325,151800,2444096600,24800,24650,24800,24650,501
|
|
20240325,151700,2431685500,24650,24700,24750,24650,902
|
|
20240325,151600,2409439250,24700,24800,24800,24700,5
|
|
20240325,151500,2409315500,24700,24750,24800,24650,197
|
|
20240325,151400,2404451450,24800,24650,24800,24650,44
|
|
20240325,151300,2403366100,24850,24900,24900,24600,4005
|
|
20240325,151200,2304439850,24900,24900,24900,24900,142
|
|
20240325,151100,2300904050,24900,24850,24900,24850,202
|
|
20240325,151000,2295874300,24850,24850,24900,24800,190
|
|
20240325,150900,2291155500,24850,24850,24900,24850,260
|
|
20240325,150800,2284692450,24900,24900,24900,24900,4
|
|
20240325,150700,2284592850,24850,24850,24850,24850,0
|
|
20240325,150600,2284592850,24850,24900,24900,24850,11
|
|
20240325,150500,2284319450,24850,24850,24850,24850,157
|
|
20240325,150400,2280418000,24900,24850,24900,24850,256
|
|
20240325,150300,2274056300,24900,24900,24900,24900,0
|
|
20240325,150200,2274056300,24900,24900,24900,24900,40
|
|
20240325,150100,2273060300,24900,24850,24900,24850,88
|
|
20240325,150000,2270873400,24850,24800,24850,24750,562
|
|
20240325,145900,2256951800,24850,24850,24850,24850,183
|
|
20240325,145800,2252404250,24900,24900,24900,24850,60
|
|
20240325,145700,2250910500,24850,24850,24850,24750,73
|
|
20240325,145600,2249097350,24850,24750,24850,24750,135
|
|
20240325,145500,2245749250,24750,24800,24800,24750,110
|
|
20240325,145400,2243026250,24800,24800,24800,24750,21
|
|
20240325,145300,2242505950,24800,24750,24800,24750,469
|
|
20240325,145200,2230882200,24800,24750,24800,24750,94
|
|
20240325,145100,2228555650,24800,24800,24800,24750,201
|
|
20240325,145000,2223575800,24850,24750,24850,24700,1242
|
|
20240325,144900,2192854150,24750,24750,24850,24700,933
|
|
20240325,144800,2169769550,24750,24750,24750,24750,0
|
|
20240325,144700,2169769550,24750,24750,24750,24700,375
|
|
20240325,144600,2160504550,24750,24850,24850,24750,330
|
|
20240325,144500,2152329200,24850,24800,24850,24800,33
|
|
20240325,144400,2151510450,24800,24750,24800,24750,382
|
|
20240325,144300,2142055900,24750,24750,24750,24750,157
|
|
20240325,144200,2138170150,24800,24750,24800,24750,501
|
|
20240325,144100,2125770350,24800,24800,24800,24700,242
|
|
20240325,144000,2119776050,24800,24800,24800,24800,3
|
|
20240325,143900,2119701650,24800,24800,24800,24700,12
|
|
20240325,143800,2119404150,24800,24750,24800,24650,2522
|
|
20240325,143700,2057177300,24800,24800,24800,24750,7
|
|
20240325,143600,2057003750,24750,24750,24750,24750,210
|
|
20240325,143500,2051806250,24800,24750,24800,24750,59
|
|
20240325,143400,2050343500,24800,24800,24800,24800,0
|
|
20240325,143300,2050343500,24800,24800,24800,24800,1
|
|
20240325,143200,2050318700,24750,24800,24800,24750,406
|
|
20240325,143100,2040269950,24800,24800,24800,24800,193
|
|
20240325,143000,2035483550,24850,24850,24850,24850,0
|
|
20240325,142900,2035483550,24850,24800,24850,24800,115
|
|
20240325,142800,2032631450,24850,24850,24850,24850,0
|
|
20240325,142700,2032631450,24850,24850,24850,24850,2
|
|
20240325,142600,2032581750,24750,24900,24900,24750,510
|
|
20240325,142500,2019955800,24800,24900,24900,24800,139
|
|
20240325,142400,2016495200,24900,24850,24900,24800,1682
|
|
20240325,142300,1974779450,24900,24800,24900,24800,78
|
|
20240325,142200,1972842400,24900,24900,24900,24900,1
|
|
20240325,142100,1972817500,24900,24800,24900,24800,3
|
|
20240325,142000,1972743000,24900,24850,25000,24850,936
|
|
20240325,141900,1949483200,24850,25000,25000,24850,107
|
|
20240325,141800,1946824100,24850,24900,24900,24850,430
|
|
20240325,141700,1936138550,24900,24950,25000,24850,1665
|
|
20240325,141600,1894656450,24950,24850,25000,24850,953
|
|
20240325,141500,1870910700,24950,24850,24950,24850,698
|
|
20240325,141400,1853565200,24950,24950,24950,24950,0
|
|
20240325,141300,1853565200,24950,24950,24950,24950,182
|
|
20240325,141200,1849024300,24850,24850,24850,24850,70
|
|
20240325,141100,1847284800,25000,24900,25000,24900,387
|
|
20240325,141000,1837648300,24900,24850,24900,24850,64
|
|
20240325,140900,1836057850,24900,24850,24900,24850,22
|
|
20240325,140800,1835510100,24900,24900,24900,24850,157
|
|
20240325,140700,1831601800,24900,24900,24900,24900,721
|
|
20240325,140600,1813648900,25000,24950,25000,24950,361
|
|
20240325,140500,1804641900,25050,25000,25050,24950,713
|
|
20240325,140400,1786818200,25100,25050,25100,25050,52
|
|
20240325,140300,1785515550,25100,25100,25100,25100,12
|
|
20240325,140200,1785214350,25000,25000,25000,25000,19
|
|
20240325,140100,1784739350,25100,25050,25100,25050,210
|
|
20240325,140000,1779477250,25050,25050,25050,25050,1
|
|
20240325,135900,1779452200,25050,25050,25050,25050,0
|
|
20240325,135800,1779452200,25050,25050,25050,25050,0
|
|
20240325,135700,1779452200,25050,25050,25050,25050,2
|
|
20240325,135600,1779402100,25000,25050,25050,24950,534
|
|
20240325,135500,1766052450,25000,25000,25000,25000,317
|
|
20240325,135400,1758127450,24950,24950,24950,24950,100
|
|
20240325,135300,1755632450,24950,24950,24950,24950,50
|
|
20240325,135200,1754384950,25000,24950,25000,24950,208
|
|
20240325,135100,1749195300,25000,25000,25000,25000,4
|
|
20240325,135000,1749095300,25000,25000,25000,25000,55
|
|
20240325,134900,1747720300,25050,24950,25050,24950,87
|
|
20240325,134800,1745547050,25050,25050,25050,24950,1607
|
|
20240325,134700,1705330250,25100,25050,25100,25050,115
|
|
20240325,134600,1702449450,25100,25100,25100,25100,0
|
|
20240325,134500,1702449450,25100,25100,25100,25100,0
|
|
20240325,134400,1702449450,25100,25050,25100,25050,56
|
|
20240325,134300,1701046600,25050,25050,25050,25050,69
|
|
20240325,134200,1699318150,25050,25050,25050,25050,307
|
|
20240325,134100,1691627800,25100,25150,25150,25100,1191
|
|
20240325,134000,1661732750,25100,25100,25100,25100,0
|
|
20240325,133900,1661732750,25100,25100,25100,25100,0
|
|
20240325,133800,1661732750,25100,25200,25200,25100,230
|
|
20240325,133700,1655959650,25100,25100,25100,25100,0
|
|
20240325,133600,1655959650,25100,25100,25100,25100,20
|
|
20240325,133500,1655457650,25100,25250,25250,25100,791
|
|
20240325,133400,1635563950,25150,25300,25300,25150,627
|
|
20240325,133300,1619762000,25300,25300,25300,25300,0
|
|
20240325,133200,1619762000,25300,25300,25300,25300,1
|
|
20240325,133100,1619736700,25200,25200,25200,25200,9
|
|
20240325,133000,1619509900,25300,25300,25300,25300,0
|
|
20240325,132900,1619509900,25300,25300,25300,25300,0
|
|
20240325,132800,1619509900,25300,25300,25300,25300,1
|
|
20240325,132700,1619484600,25250,25250,25250,25250,57
|
|
20240325,132600,1618045350,25300,25300,25300,25300,0
|
|
20240325,132500,1618045350,25300,25300,25300,25300,1
|
|
20240325,132400,1618020050,25150,25200,25300,25150,160
|
|
20240325,132300,1613988200,25200,25250,25250,25200,375
|
|
20240325,132200,1604533100,25300,25250,25300,25250,61
|
|
20240325,132100,1602992800,25300,25300,25300,25300,0
|
|
20240325,132000,1602992800,25300,25300,25300,25300,100
|
|
20240325,131900,1600462800,25350,25350,25350,25350,5
|
|
20240325,131800,1600336050,25350,25350,25350,25350,1
|
|
20240325,131700,1600310700,25200,25350,25350,25200,406
|
|
20240325,131600,1590079350,25250,25300,25300,25250,2309
|
|
20240325,131500,1531693250,25400,25350,25400,25350,41
|
|
20240325,131400,1530653850,25400,25400,25400,25400,6
|
|
20240325,131300,1530501450,25400,25400,25400,25400,13
|
|
20240325,131200,1530171250,25400,25400,25400,25400,0
|
|
20240325,131100,1530171250,25400,25400,25400,25400,0
|
|
20240325,131000,1530171250,25400,25400,25400,25400,0
|
|
20240325,130900,1530171250,25400,25400,25400,25400,41
|
|
20240325,130800,1529129850,25400,25400,25400,25400,1
|
|
20240325,130700,1529104450,25400,25400,25400,25400,0
|
|
20240325,130600,1529104450,25400,25400,25400,25400,2
|
|
20240325,130500,1529053650,25400,25400,25400,25350,153
|
|
20240325,130400,1525174550,25400,25400,25400,25400,300
|
|
20240325,130300,1517554550,25400,25400,25400,25400,1
|
|
20240325,130200,1517529150,25400,25400,25400,25400,0
|
|
20240325,130100,1517529150,25400,25400,25400,25400,0
|
|
20240325,130000,1517529150,25400,25400,25400,25400,10
|
|
20240325,125900,1517275150,25400,25350,25400,25350,101
|
|
20240325,125800,1514714750,25400,25400,25400,25350,8
|
|
20240325,125700,1514511600,25350,25400,25400,25350,199
|
|
20240325,125600,1509466850,25300,25300,25300,25300,0
|
|
20240325,125500,1509466850,25300,25350,25400,25300,66
|
|
20240325,125400,1507793600,25400,25400,25400,25400,1
|
|
20240325,125300,1507768200,25350,25400,25400,25350,17
|
|
20240325,125200,1507336650,25350,25350,25350,25350,928
|
|
20240325,125100,1483811850,25300,25300,25300,25300,37
|
|
20240325,125000,1482875750,25300,25300,25300,25300,1
|
|
20240325,124900,1482850450,25300,25350,25350,25300,9
|
|
20240325,124800,1482622550,25350,25350,25350,25350,0
|
|
20240325,124700,1482622550,25350,25300,25350,25300,6
|
|
20240325,124600,1482470700,25350,25300,25350,25300,42
|
|
20240325,124500,1481408050,25350,25300,25350,25300,41
|
|
20240325,124400,1480368750,25350,25350,25350,25350,0
|
|
20240325,124300,1480368750,25350,25350,25350,25350,1
|
|
20240325,124200,1480343400,25350,25350,25350,25350,4
|
|
20240325,124100,1480242000,25400,25350,25400,25350,4
|
|
20240325,124000,1480140500,25350,25350,25400,25350,1129
|
|
20240325,123900,1451497900,25350,25300,25350,25300,1208
|
|
20240325,123800,1420875350,25300,25350,25350,25300,6
|
|
20240325,123700,1420723500,25150,25200,25350,25150,5278
|
|
20240325,123600,1287585250,25200,25200,25200,25200,0
|
|
20240325,123500,1287585250,25200,25200,25200,25150,17
|
|
20240325,123400,1287157600,25150,25200,25200,25150,122
|
|
20240325,123300,1284089200,25200,25150,25200,25150,164
|
|
20240325,123200,1279964500,25150,25150,25150,25150,269
|
|
20240325,123100,1273199150,25200,25200,25200,25200,0
|
|
20240325,123000,1273199150,25200,25200,25200,25200,2
|
|
20240325,122900,1273148750,25200,25200,25200,25200,100
|
|
20240325,122800,1270628750,25200,25200,25200,25200,1
|
|
20240325,122700,1270603550,25150,25150,25200,25150,23
|
|
20240325,122600,1270025050,25200,25200,25200,25200,0
|
|
20240325,122500,1270025050,25200,25200,25200,25200,0
|
|
20240325,122400,1270025050,25200,25150,25200,25150,129
|
|
20240325,122300,1266780650,25200,25200,25200,25150,29
|
|
20240325,122200,1266051200,25200,25200,25200,25200,56
|
|
20240325,122100,1264640000,25200,25200,25200,25200,0
|
|
20240325,122000,1264640000,25200,25200,25200,25200,0
|
|
20240325,121900,1264640000,25200,25150,25200,25150,247
|
|
20240325,121800,1258427900,25200,25200,25200,25150,5
|
|
20240325,121700,1258301950,25200,25150,25200,25150,392
|
|
20240325,121600,1248443100,25150,25150,25150,25150,0
|
|
20240325,121500,1248443100,25150,25150,25150,25150,0
|
|
20240325,121400,1248443100,25150,25150,25150,25150,0
|
|
20240325,121300,1248443100,25150,25150,25150,25150,0
|
|
20240325,121200,1248443100,25150,25150,25150,25150,284
|
|
20240325,121100,1241300500,25150,25150,25150,25150,361
|
|
20240325,121000,1232221350,25150,25100,25150,25100,2
|
|
20240325,120900,1232171100,25150,25150,25150,25150,0
|
|
20240325,120800,1232171100,25150,25150,25150,25150,0
|
|
20240325,120700,1232171100,25150,25150,25150,25150,0
|
|
20240325,120600,1232171100,25150,25150,25150,25100,486
|
|
20240325,120500,1219972350,25150,25150,25150,25150,0
|
|
20240325,120400,1219972350,25150,25100,25150,25100,309
|
|
20240325,120300,1212216400,25150,25150,25150,25150,55
|
|
20240325,120200,1210833150,25150,25150,25150,25150,0
|
|
20240325,120100,1210833150,25150,25150,25150,25150,3
|
|
20240325,120000,1210757700,25150,25150,25150,25150,8
|
|
20240325,115900,1210556500,25150,25150,25150,25150,6
|
|
20240325,115800,1210405600,25150,25150,25150,25100,81
|
|
20240325,115700,1208372050,25150,25150,25150,25150,6
|
|
20240325,115600,1208221150,25150,25150,25150,25150,6
|
|
20240325,115500,1208070250,25150,25150,25150,25150,90
|
|
20240325,115400,1205806750,25150,25150,25150,25150,110
|
|
20240325,115300,1203040250,25100,25150,25150,25100,15
|
|
20240325,115200,1202663050,25150,25150,25150,25050,10
|
|
20240325,115100,1202411750,25150,25150,25150,25100,11
|
|
20240325,115000,1202135300,25150,25150,25150,25150,25
|
|
20240325,114900,1201506550,25150,25150,25150,25150,5
|
|
20240325,114800,1201380800,25150,25150,25150,25150,1
|
|
20240325,114700,1201355650,25150,25100,25150,25100,26
|
|
20240325,114600,1200702600,25100,25050,25100,25050,43
|
|
20240325,114500,1199625200,25100,25100,25100,25100,7
|
|
20240325,114400,1199449500,25100,25050,25100,25050,106
|
|
20240325,114300,1196793900,25100,25100,25100,25100,8
|
|
20240325,114200,1196593100,25100,25050,25100,25050,7
|
|
20240325,114100,1196417500,25100,25100,25100,25100,8
|
|
20240325,114000,1196216700,25100,25100,25100,25100,5
|
|
20240325,113900,1196091200,25100,25100,25100,25100,7
|
|
20240325,113800,1195915500,25100,25100,25100,25100,6
|
|
20240325,113700,1195764900,25100,25100,25100,25100,9
|
|
20240325,113600,1195539000,25100,25100,25100,25100,5
|
|
20240325,113500,1195413500,25100,25100,25100,25100,61
|
|
20240325,113400,1193882400,25150,25150,25150,25150,6
|
|
20240325,113300,1193731500,25150,25150,25150,25150,7
|
|
20240325,113200,1193555450,25150,25150,25150,25150,6
|
|
20240325,113100,1193404550,25150,25000,25150,25000,57
|
|
20240325,113000,1191978500,25150,25100,25150,25050,309
|
|
20240325,112900,1184237250,25150,25050,25150,25050,115
|
|
20240325,112800,1181355800,25150,25050,25150,25050,109
|
|
20240325,112700,1178624750,25150,25150,25150,25150,8
|
|
20240325,112600,1178423550,25150,25150,25150,25150,5
|
|
20240325,112500,1178297800,25150,25100,25150,25100,50
|
|
20240325,112400,1177042500,25150,25050,25150,25050,403
|
|
20240325,112300,1166946650,25150,25150,25150,25150,261
|
|
20240325,112200,1160382500,25150,25100,25150,25050,443
|
|
20240325,112100,1149277950,25100,25100,25100,25100,352
|
|
20240325,112000,1140442750,25150,25100,25150,25100,66
|
|
20240325,111900,1138785850,25100,25150,25150,25100,11
|
|
20240325,111800,1138509350,25150,25100,25150,25100,65
|
|
20240325,111700,1136877100,25150,25100,25150,25100,13
|
|
20240325,111600,1136550400,25150,25100,25150,25100,261
|
|
20240325,111500,1129999000,25150,25150,25150,25100,30
|
|
20240325,111400,1129245500,25150,25150,25150,25150,30
|
|
20240325,111300,1128491000,25150,25150,25150,25150,18
|
|
20240325,111200,1128038300,25150,25050,25200,25050,22
|
|
20240325,111100,1127486050,25200,25050,25200,25050,885
|
|
20240325,111000,1105315750,25200,25100,25200,25050,344
|
|
20240325,110900,1096681850,25200,25200,25200,25200,8
|
|
20240325,110800,1096480250,25200,25200,25200,25200,6
|
|
20240325,110700,1096329050,25200,25200,25200,25200,7
|
|
20240325,110600,1096152650,25200,25150,25200,25150,32
|
|
20240325,110500,1095347550,25150,25150,25150,25150,7
|
|
20240325,110400,1095171500,25150,25200,25200,25150,7
|
|
20240325,110300,1094995400,25200,25150,25200,25150,7
|
|
20240325,110200,1094819050,25200,25200,25200,25200,7
|
|
20240325,110100,1094642650,25200,25150,25200,25150,202
|
|
20240325,110000,1089561950,25150,25100,25150,25100,55
|
|
20240325,105900,1088181200,25150,25150,25150,25150,7
|
|
20240325,105800,1088005150,25150,25150,25150,25150,15
|
|
20240325,105700,1087627900,25150,25150,25150,25150,28
|
|
20240325,105600,1086923700,25150,25150,25150,25150,5
|
|
20240325,105500,1086797950,25150,25150,25150,25150,18
|
|
20240325,105400,1086345250,25150,25150,25150,25150,5
|
|
20240325,105300,1086219500,25150,25150,25150,25150,8
|
|
20240325,105200,1086018300,25050,25200,25200,25050,390
|
|
20240325,105100,1076243900,25200,25050,25200,25050,590
|
|
20240325,105000,1061397400,25100,25100,25100,25050,40
|
|
20240325,104900,1060393450,25100,25150,25150,25100,270
|
|
20240325,104800,1053611100,25150,25150,25150,25150,17
|
|
20240325,104700,1053183550,25150,25150,25150,25150,31
|
|
20240325,104600,1052403900,25150,25150,25150,25100,585
|
|
20240325,104500,1037691400,25150,25050,25150,25050,320
|
|
20240325,104400,1029652750,25050,24900,25050,24900,107
|
|
20240325,104300,1026987500,25050,25050,25050,25050,6
|
|
20240325,104200,1026837200,25050,25050,25050,24900,152
|
|
20240325,104100,1023035800,25050,25050,25050,25050,245
|
|
20240325,104000,1016898550,25050,25050,25050,25050,7
|
|
20240325,103900,1016723200,25050,24950,25050,24950,59
|
|
20240325,103800,1015248400,24950,24900,24950,24900,60
|
|
20240325,103700,1013754100,24900,24850,24900,24850,330
|
|
20240325,103600,1005551650,24850,24800,24850,24800,11
|
|
20240325,103500,1005278550,24800,24800,24800,24800,48
|
|
20240325,103400,1004088150,24800,24650,24800,24650,73
|
|
20240325,103300,1002286900,24800,24650,24800,24650,25
|
|
20240325,103200,1001669450,24800,24700,24800,24700,1170
|
|
20240325,103100,972758450,24700,24650,24700,24650,28
|
|
20240325,103000,972067350,24650,24700,24700,24650,196
|
|
20240325,102900,967235650,24650,24650,24700,24650,308
|
|
20240325,102800,959643050,24700,24750,24750,24650,308
|
|
20240325,102700,952037700,24750,24700,24750,24700,344
|
|
20240325,102600,943540500,24700,24650,24700,24600,675
|
|
20240325,102500,926881450,24650,24600,24700,24600,557
|
|
20240325,102400,913155350,24700,24700,24700,24600,1219
|
|
20240325,102300,883082950,24750,24750,24750,24750,13
|
|
20240325,102200,882761200,24750,24800,24800,24700,2956
|
|
20240325,102100,809584100,24800,24800,24900,24800,129
|
|
20240325,102000,806383600,24800,24900,24900,24800,406
|
|
20240325,101900,796304500,24900,24850,24900,24850,8
|
|
20240325,101800,796105350,24900,24850,24900,24800,1680
|
|
20240325,101700,754363350,24850,24850,24900,24850,963
|
|
20240325,101600,730431250,24900,24900,24900,24850,311
|
|
20240325,101500,722687400,24900,24900,24900,24900,56
|
|
20240325,101400,721293000,24900,24900,24900,24900,250
|
|
20240325,101300,715068000,24900,25000,25000,24900,144
|
|
20240325,101200,711481800,25000,25000,25000,25000,7
|
|
20240325,101100,711306800,25000,24950,25000,24950,9
|
|
20240325,101000,711081850,25000,24900,25000,24850,1283
|
|
20240325,100900,679172300,25000,25000,25000,25000,7
|
|
20240325,100800,678997300,24900,25000,25000,24900,8
|
|
20240325,100700,678797500,25000,25000,25000,25000,13
|
|
20240325,100600,678472500,25000,24850,25000,24850,105
|
|
20240325,100500,675862500,24850,25000,25000,24850,131
|
|
20240325,100400,672592900,25000,24900,25000,24900,2127
|
|
20240325,100300,619630000,24900,25000,25000,24850,67
|
|
20240325,100200,617957450,25050,25000,25050,25000,31
|
|
20240325,100100,617182150,25000,25000,25000,25000,248
|
|
20240325,100000,610982150,25000,24900,25000,24900,216
|
|
20240325,095900,605603150,24950,24900,24950,24900,50
|
|
20240325,095800,604357650,25000,25000,25000,25000,7
|
|
20240325,095700,604182650,25000,25000,25000,25000,8
|
|
20240325,095600,603982650,24900,24950,25000,24900,1431
|
|
20240325,095500,568347000,24950,24950,25050,24950,171
|
|
20240325,095400,564079850,24950,25000,25150,24950,244
|
|
20240325,095300,557984950,25000,25100,25200,25000,350
|
|
20240325,095200,549229850,25200,25200,25200,25200,7
|
|
20240325,095100,549053450,25000,25100,25200,25000,93
|
|
20240325,095000,546721700,25100,25100,25200,25100,1159
|
|
20240325,094900,517630200,25100,25200,25200,25100,64
|
|
20240325,094800,516023000,25200,25200,25200,25200,5
|
|
20240325,094700,515897000,25200,25200,25200,25200,7
|
|
20240325,094600,515720600,25200,25100,25200,25100,7
|
|
20240325,094500,515544300,25200,25150,25200,25150,446
|
|
20240325,094400,504327000,25200,25100,25200,25100,142
|
|
20240325,094300,500762300,25200,25150,25200,25150,220
|
|
20240325,094200,495228900,25300,25300,25300,25300,10
|
|
20240325,094100,494975900,25300,25300,25300,25300,157
|
|
20240325,094000,491003800,25200,25300,25300,25200,11
|
|
20240325,093900,490726000,25300,25300,25300,25300,79
|
|
20240325,093800,488727300,25300,25250,25300,25250,286
|
|
20240325,093700,481505050,25250,25100,25250,25100,823
|
|
20240325,093600,460793100,25100,25150,25150,25100,7
|
|
20240325,093500,460617150,25100,25150,25150,25100,132
|
|
20240325,093400,457297500,25200,25150,25200,25150,236
|
|
20240325,093300,451359300,25150,25150,25200,25150,358
|
|
20240325,093200,442355200,25200,25200,25200,25200,9
|
|
20240325,093100,442128400,25200,25200,25200,25150,12
|
|
20240325,093000,441826100,25150,25150,25250,25150,138
|
|
20240325,092900,438343700,25250,25250,25250,25250,6
|
|
20240325,092800,438192200,25250,25150,25250,25150,193
|
|
20240325,092700,433323350,25250,25250,25250,25150,39
|
|
20240325,092600,432339600,25300,25200,25350,25200,575
|
|
20240325,092500,417784100,25250,25200,25250,25200,18
|
|
20240325,092400,417330100,25250,25100,25250,25100,621
|
|
20240325,092300,401714400,25100,25100,25100,25100,316
|
|
20240325,092200,393782800,25150,25150,25150,25150,49
|
|
20240325,092100,392550450,25150,25050,25150,24900,1340
|
|
20240325,092000,358971300,25050,24900,25050,24900,19
|
|
20240325,091900,358497300,24900,25050,25050,24900,1005
|
|
20240325,091800,333322350,24900,24900,25050,24850,522
|
|
20240325,091700,320347150,24900,24850,25050,24850,149
|
|
20240325,091600,316636600,24850,24950,25150,24850,2156
|
|
20240325,091500,262716850,24900,24850,25000,24850,188
|
|
20240325,091400,258037400,24900,24900,24900,24850,283
|
|
20240325,091300,250990900,25000,25000,25050,24850,782
|
|
20240325,091200,231445550,25000,24850,25000,24850,168
|
|
20240325,091100,227268800,24900,24900,24950,24800,1597
|
|
20240325,091000,187539250,24900,24900,24950,24900,1013
|
|
20240325,090900,162315200,24900,24950,25000,24900,479
|
|
20240325,090800,150368200,24950,24950,25000,24950,367
|
|
20240325,090700,141211200,25050,25050,25050,24950,300
|
|
20240325,090600,133711600,25050,24950,25050,24950,82
|
|
20240325,090500,131664900,24950,24950,25100,24950,77
|
|
20240325,090400,129736850,25100,25050,25100,24900,341
|
|
20240325,090300,121181900,25050,24950,25100,24850,947
|
|
20240325,090200,97561450,25000,25150,25150,25000,244
|
|
20240325,090100,91453450,25150,24800,25200,24800,2132
|
|
20240325,090000,37914550,24800,24750,24950,24750,1511
|