577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,183400,3058971550,24000,24000,24000,24000,1174
|
|
20240320,183300,3058971550,24000,24000,24000,24000,0
|
|
20240320,183200,3058971550,24000,24000,24000,24000,0
|
|
20240320,183100,3058971550,24000,24000,24000,24000,0
|
|
20240320,183000,3058971550,24000,24000,24000,24000,0
|
|
20240320,182900,3058971550,24000,24000,24000,24000,0
|
|
20240320,182800,3058971550,24000,24000,24000,24000,0
|
|
20240320,182700,3058971550,24000,24000,24000,24000,0
|
|
20240320,182600,3058971550,24000,24000,24000,24000,0
|
|
20240320,182500,3058971550,24000,24000,24000,24000,0
|
|
20240320,182400,3058971550,24000,24000,24000,24000,0
|
|
20240320,182300,3058971550,24000,24000,24000,24000,0
|
|
20240320,182200,3058971550,24000,24000,24000,24000,0
|
|
20240320,182100,3058971550,24000,24000,24000,24000,0
|
|
20240320,182000,3058971550,24000,24000,24000,24000,0
|
|
20240320,181900,3058971550,24000,24000,24000,24000,0
|
|
20240320,181800,3058971550,24000,24000,24000,24000,0
|
|
20240320,181700,3058971550,24000,24000,24000,24000,0
|
|
20240320,181600,3058971550,24000,24000,24000,24000,0
|
|
20240320,181500,3058971550,24000,24000,24000,24000,0
|
|
20240320,181400,3058971550,24000,24000,24000,24000,0
|
|
20240320,181300,3058971550,24000,24000,24000,24000,0
|
|
20240320,181200,3058971550,24000,24000,24000,24000,0
|
|
20240320,181100,3058971550,24000,24000,24000,24000,0
|
|
20240320,181000,3058971550,24000,24000,24000,24000,0
|
|
20240320,180900,3058971550,24000,24000,24000,24000,0
|
|
20240320,180800,3058971550,24000,24000,24000,24000,0
|
|
20240320,180700,3058971550,24000,24000,24000,24000,0
|
|
20240320,180600,3058971550,24000,24000,24000,24000,0
|
|
20240320,180500,3058971550,24000,24000,24000,24000,0
|
|
20240320,180400,3058971550,24000,24000,24000,24000,1174
|
|
20240320,180300,3058971550,24000,24000,24000,24000,0
|
|
20240320,180200,3058971550,24000,24000,24000,24000,0
|
|
20240320,180100,3058971550,24000,24000,24000,24000,0
|
|
20240320,180000,3058971550,24000,24000,24000,24000,0
|
|
20240320,175900,3058971550,24000,24000,24000,24000,0
|
|
20240320,175800,3058971550,24000,24000,24000,24000,0
|
|
20240320,175700,3058971550,24000,24000,24000,24000,0
|
|
20240320,175600,3058971550,24000,24000,24000,24000,0
|
|
20240320,175500,3058971550,24000,24000,24000,24000,0
|
|
20240320,175400,3058971550,24000,24000,24000,24000,0
|
|
20240320,175300,3058971550,24000,24000,24000,24000,0
|
|
20240320,175200,3058971550,24000,24000,24000,24000,0
|
|
20240320,175100,3058971550,24000,24000,24000,24000,0
|
|
20240320,175000,3058971550,24000,24000,24000,24000,0
|
|
20240320,174900,3058971550,24000,24000,24000,24000,0
|
|
20240320,174800,3058971550,24000,24000,24000,24000,0
|
|
20240320,174700,3058971550,24000,24000,24000,24000,0
|
|
20240320,174600,3058971550,24000,24000,24000,24000,0
|
|
20240320,174500,3058971550,24000,24000,24000,24000,0
|
|
20240320,174400,3058971550,24000,24000,24000,24000,0
|
|
20240320,174300,3058971550,24000,24000,24000,24000,0
|
|
20240320,174200,3058971550,24000,24000,24000,24000,0
|
|
20240320,174100,3058971550,24000,24000,24000,24000,0
|
|
20240320,174000,3058971550,24000,24000,24000,24000,0
|
|
20240320,173900,3058971550,24000,24000,24000,24000,0
|
|
20240320,173800,3058971550,24000,24000,24000,24000,0
|
|
20240320,173700,3058971550,24000,24000,24000,24000,0
|
|
20240320,173600,3058971550,24000,24000,24000,24000,0
|
|
20240320,173500,3058971550,24000,24000,24000,24000,0
|
|
20240320,173400,3058971550,24000,24000,24000,24000,1174
|
|
20240320,173300,3058971550,24000,24000,24000,24000,0
|
|
20240320,173200,3058971550,24000,24000,24000,24000,0
|
|
20240320,173100,3058971550,24000,24000,24000,24000,0
|
|
20240320,173000,3058971550,24000,24000,24000,24000,0
|
|
20240320,172900,3058971550,24000,24000,24000,24000,0
|
|
20240320,172800,3058971550,24000,24000,24000,24000,0
|
|
20240320,172700,3058971550,24000,24000,24000,24000,0
|
|
20240320,172600,3058971550,24000,24000,24000,24000,0
|
|
20240320,172500,3058971550,24000,24000,24000,24000,0
|
|
20240320,172400,3058971550,24000,24000,24000,24000,0
|
|
20240320,172300,3058971550,24000,24000,24000,24000,0
|
|
20240320,172200,3058971550,24000,24000,24000,24000,0
|
|
20240320,172100,3058971550,24000,24000,24000,24000,0
|
|
20240320,172000,3058971550,24000,24000,24000,24000,0
|
|
20240320,171900,3058971550,24000,24000,24000,24000,0
|
|
20240320,171800,3058971550,24000,24000,24000,24000,0
|
|
20240320,171700,3058971550,24000,24000,24000,24000,0
|
|
20240320,171600,3058971550,24000,24000,24000,24000,0
|
|
20240320,171500,3058971550,24000,24000,24000,24000,0
|
|
20240320,171400,3058971550,24000,24000,24000,24000,0
|
|
20240320,171300,3058971550,24000,24000,24000,24000,0
|
|
20240320,171200,3058971550,24000,24000,24000,24000,0
|
|
20240320,171100,3058971550,24000,24000,24000,24000,0
|
|
20240320,171000,3058971550,24000,24000,24000,24000,0
|
|
20240320,170900,3058971550,24000,24000,24000,24000,0
|
|
20240320,170800,3058971550,24000,24000,24000,24000,0
|
|
20240320,170700,3058971550,24000,24000,24000,24000,0
|
|
20240320,170600,3058971550,24000,24000,24000,24000,0
|
|
20240320,170500,3058971550,24000,24000,24000,24000,0
|
|
20240320,170400,3058971550,24000,24000,24000,24000,1174
|
|
20240320,170300,3058971550,24000,24000,24000,24000,0
|
|
20240320,170200,3058971550,24000,24000,24000,24000,0
|
|
20240320,170100,3058971550,24000,24000,24000,24000,0
|
|
20240320,170000,3058971550,24000,24000,24000,24000,0
|
|
20240320,165900,3058971550,24000,24000,24000,24000,0
|
|
20240320,165800,3058971550,24000,24000,24000,24000,0
|
|
20240320,165700,3058971550,24000,24000,24000,24000,0
|
|
20240320,165600,3058971550,24000,24000,24000,24000,0
|
|
20240320,165500,3058971550,24000,24000,24000,24000,0
|
|
20240320,165400,3058971550,24000,24000,24000,24000,0
|
|
20240320,165300,3058971550,24000,24000,24000,24000,0
|
|
20240320,165200,3058971550,24000,24000,24000,24000,0
|
|
20240320,165100,3058971550,24000,24000,24000,24000,0
|
|
20240320,165000,3058971550,24000,24000,24000,24000,0
|
|
20240320,164900,3058971550,24000,24000,24000,24000,0
|
|
20240320,164800,3058971550,24000,24000,24000,24000,0
|
|
20240320,164700,3058971550,24000,24000,24000,24000,0
|
|
20240320,164600,3058971550,24000,24000,24000,24000,0
|
|
20240320,164500,3058971550,24000,24000,24000,24000,0
|
|
20240320,164400,3058971550,24000,24000,24000,24000,0
|
|
20240320,164300,3058971550,24000,24000,24000,24000,0
|
|
20240320,164200,3058971550,24000,24000,24000,24000,0
|
|
20240320,164100,3058971550,24000,24000,24000,24000,0
|
|
20240320,164000,3058971550,24000,24000,24000,24000,0
|
|
20240320,163900,3058971550,24000,24000,24000,24000,0
|
|
20240320,163800,3058971550,24000,24000,24000,24000,0
|
|
20240320,163700,3058971550,24000,24000,24000,24000,0
|
|
20240320,163600,3058971550,24000,24000,24000,24000,0
|
|
20240320,163500,3058971550,24000,24000,24000,24000,0
|
|
20240320,163400,3058971550,24000,24000,24000,24000,1174
|
|
20240320,163300,3058971550,24000,24000,24000,24000,0
|
|
20240320,163200,3058971550,24000,24000,24000,24000,0
|
|
20240320,163100,3058971550,24000,24000,24000,24000,0
|
|
20240320,163000,3058971550,24000,24000,24000,24000,0
|
|
20240320,162900,3058971550,24000,24000,24000,24000,0
|
|
20240320,162800,3058971550,24000,24000,24000,24000,0
|
|
20240320,162700,3058971550,24000,24000,24000,24000,0
|
|
20240320,162600,3058971550,24000,24000,24000,24000,0
|
|
20240320,162500,3058971550,24000,24000,24000,24000,0
|
|
20240320,162400,3058971550,24000,24000,24000,24000,0
|
|
20240320,162300,3058971550,24000,24000,24000,24000,0
|
|
20240320,162200,3058971550,24000,24000,24000,24000,0
|
|
20240320,162100,3058971550,24000,24000,24000,24000,0
|
|
20240320,162000,3058971550,24000,24000,24000,24000,0
|
|
20240320,161900,3058971550,24000,24000,24000,24000,0
|
|
20240320,161800,3058971550,24000,24000,24000,24000,0
|
|
20240320,161700,3058971550,24000,24000,24000,24000,0
|
|
20240320,161600,3058971550,24000,24000,24000,24000,0
|
|
20240320,161500,3058971550,24000,24000,24000,24000,0
|
|
20240320,161400,3058971550,24000,24000,24000,24000,0
|
|
20240320,161300,3058971550,24000,24000,24000,24000,0
|
|
20240320,161200,3058971550,24000,24000,24000,24000,0
|
|
20240320,161100,3058971550,24000,24000,24000,24000,0
|
|
20240320,161000,3058971550,24000,24000,24000,24000,0
|
|
20240320,160900,3058971550,24000,24000,24000,24000,0
|
|
20240320,160800,3058971550,24000,24000,24000,24000,0
|
|
20240320,160700,3058971550,24000,24000,24000,24000,0
|
|
20240320,160600,3058971550,24000,24000,24000,24000,0
|
|
20240320,160500,3058971550,24000,24000,24000,24000,0
|
|
20240320,160400,3058971550,24000,24000,24000,24000,1174
|
|
20240320,160300,3058971550,24000,24000,24000,24000,0
|
|
20240320,160200,3058971550,24000,24000,24000,24000,0
|
|
20240320,160100,3058971550,24000,24000,24000,24000,0
|
|
20240320,160000,3058971550,24000,24000,24000,24000,0
|
|
20240320,155900,3058971550,24000,24000,24000,24000,0
|
|
20240320,155800,3058971550,24000,24000,24000,24000,0
|
|
20240320,155700,3058971550,24000,24000,24000,24000,0
|
|
20240320,155600,3058971550,24000,24000,24000,24000,0
|
|
20240320,155500,3058971550,24000,24000,24000,24000,0
|
|
20240320,155400,3058971550,24000,24000,24000,24000,0
|
|
20240320,155300,3058971550,24000,24000,24000,24000,0
|
|
20240320,155200,3058971550,24000,24000,24000,24000,0
|
|
20240320,155100,3058971550,24000,24000,24000,24000,0
|
|
20240320,155000,3058971550,24000,24000,24000,24000,0
|
|
20240320,154900,3058971550,24000,24000,24000,24000,0
|
|
20240320,154800,3058971550,24000,24000,24000,24000,0
|
|
20240320,154700,3058971550,24000,24000,24000,24000,0
|
|
20240320,154600,3058971550,24000,24000,24000,24000,0
|
|
20240320,154500,3058971550,24000,24000,24000,24000,0
|
|
20240320,154400,3058971550,24000,24000,24000,24000,0
|
|
20240320,154300,3058971550,24000,24000,24000,24000,0
|
|
20240320,154200,3058971550,24000,24000,24000,24000,0
|
|
20240320,154100,3058971550,24000,24000,24000,24000,0
|
|
20240320,154000,3058971550,24000,24000,24000,24000,0
|
|
20240320,153900,3058971550,24000,24000,24000,24000,0
|
|
20240320,153800,3058971550,24000,24000,24000,24000,0
|
|
20240320,153700,3058971550,24000,24000,24000,24000,0
|
|
20240320,153600,3058971550,24000,24000,24000,24000,0
|
|
20240320,153500,3058971550,24000,24000,24000,24000,0
|
|
20240320,153400,3058971550,24000,24000,24000,24000,1174
|
|
20240320,153300,3058971550,24000,24000,24000,24000,0
|
|
20240320,153200,3058971550,24000,24000,24000,24000,0
|
|
20240320,153100,3058971550,24000,24000,24000,24000,0
|
|
20240320,153000,3058971550,24000,24000,24000,24000,1174
|
|
20240320,152900,3030795550,24050,24050,24050,24050,0
|
|
20240320,152800,3030795550,24050,24050,24050,24050,0
|
|
20240320,152700,3030795550,24050,24050,24050,24050,0
|
|
20240320,152600,3030795550,24050,24050,24050,24050,0
|
|
20240320,152500,3030795550,24050,24050,24050,24050,0
|
|
20240320,152400,3030795550,24050,24050,24050,24050,0
|
|
20240320,152300,3030795550,24050,24050,24050,24050,0
|
|
20240320,152200,3030795550,24050,24050,24050,24050,0
|
|
20240320,152100,3030795550,24050,24050,24050,24050,0
|
|
20240320,152000,3030795550,24050,24050,24050,24050,0
|
|
20240320,151900,3030795550,24050,24000,24050,24000,23
|
|
20240320,151800,3030243500,24050,24050,24050,24050,242
|
|
20240320,151700,3024423400,24100,24050,24100,24050,57
|
|
20240320,151600,3023049800,24100,24100,24100,24100,7
|
|
20240320,151500,3022881100,24100,24100,24100,24050,23
|
|
20240320,151400,3022326850,24050,24100,24100,24050,311
|
|
20240320,151300,3014833250,24100,24100,24100,24050,109
|
|
20240320,151200,3012206400,24050,24100,24100,24050,42
|
|
20240320,151100,3011195200,24100,24100,24100,24050,43
|
|
20240320,151000,3010158950,24100,24050,24100,24050,38
|
|
20240320,150900,3009244150,24100,24100,24150,24050,268
|
|
20240320,150800,3002785900,24150,24050,24150,24050,1023
|
|
20240320,150700,2978130600,24100,24050,24100,24050,299
|
|
20240320,150600,2970925900,24100,24100,24100,24050,836
|
|
20240320,150500,2950801200,24100,24100,24100,24100,287
|
|
20240320,150400,2943884500,24100,24100,24100,24050,705
|
|
20240320,150300,2926904850,24100,24050,24100,24050,335
|
|
20240320,150200,2918834350,24050,24100,24100,24050,289
|
|
20240320,150100,2911869500,24100,24100,24100,24050,280
|
|
20240320,150000,2905121750,24050,24050,24100,24050,166
|
|
20240320,145900,2901122550,24000,24050,24100,24000,782
|
|
20240320,145800,2882317900,24050,24050,24050,24050,324
|
|
20240320,145700,2874525700,24000,24050,24050,24000,119
|
|
20240320,145600,2871666300,24050,24000,24050,24000,81
|
|
20240320,145500,2869719800,24050,24050,24050,24050,29
|
|
20240320,145400,2869022350,24050,24050,24050,24000,361
|
|
20240320,145300,2860340350,24100,24100,24100,24100,4
|
|
20240320,145200,2860243950,24100,24100,24100,24050,594
|
|
20240320,145100,2845956400,24050,24050,24050,24050,1003
|
|
20240320,145000,2821834250,24050,24050,24050,24000,1236
|
|
20240320,144900,2792118750,24050,24050,24050,24050,229
|
|
20240320,144800,2786611300,24000,24050,24050,24000,99
|
|
20240320,144700,2784232850,24050,24100,24100,24000,39
|
|
20240320,144600,2783295000,24100,24100,24100,24100,3
|
|
20240320,144500,2783222700,24000,24100,24100,24000,193
|
|
20240320,144400,2778581500,24000,24100,24100,24000,123
|
|
20240320,144300,2775618900,24100,24050,24100,24000,335
|
|
20240320,144200,2767573100,24050,24050,24050,24050,33
|
|
20240320,144100,2766779450,24050,24050,24050,24050,48
|
|
20240320,144000,2765625050,24050,24050,24050,24050,105
|
|
20240320,143900,2763099800,24050,24050,24050,24000,32
|
|
20240320,143800,2762330250,24050,24050,24050,24050,80
|
|
20240320,143700,2760406250,24050,24050,24050,24050,30
|
|
20240320,143600,2759684750,24050,24050,24050,24050,56
|
|
20240320,143500,2758337950,24050,24050,24050,24050,5
|
|
20240320,143400,2758217700,24050,24100,24100,24050,80
|
|
20240320,143300,2756291600,24100,24050,24100,24050,101
|
|
20240320,143200,2753860950,24050,24050,24050,24050,144
|
|
20240320,143100,2750397750,24050,24050,24050,24000,821
|
|
20240320,143000,2730681350,24000,24050,24050,24000,57
|
|
20240320,142900,2729313000,24050,24050,24050,24000,32
|
|
20240320,142800,2728543450,24050,24000,24050,24000,480
|
|
20240320,142700,2717021950,24000,23950,24000,23950,53
|
|
20240320,142600,2715750050,24000,23950,24000,23950,31
|
|
20240320,142500,2715006100,24000,24000,24000,24000,9
|
|
20240320,142400,2714790100,24000,24050,24050,23950,62
|
|
20240320,142300,2713300600,24050,24050,24050,24000,77
|
|
20240320,142200,2711452400,24050,24000,24050,24000,304
|
|
20240320,142100,2704156300,24050,23950,24050,23950,258
|
|
20240320,142000,2697970650,23950,24000,24050,23950,488
|
|
20240320,141900,2686266350,24050,24000,24100,24000,785
|
|
20240320,141800,2667382800,24050,24000,24050,24000,75
|
|
20240320,141700,2665579100,24050,24050,24050,24000,55
|
|
20240320,141600,2664256400,24050,24050,24050,24000,467
|
|
20240320,141500,2653025100,24050,24050,24050,24000,32
|
|
20240320,141400,2652255550,24000,24050,24050,24000,131
|
|
20240320,141300,2649105600,24050,24050,24050,24000,104
|
|
20240320,141200,2646609450,24000,24050,24050,24000,134
|
|
20240320,141100,2643391800,24000,24050,24050,24000,30
|
|
20240320,141000,2642670350,24050,24000,24050,24000,159
|
|
20240320,140900,2638846450,24050,24050,24050,24050,80
|
|
20240320,140800,2636922450,24050,24000,24050,24000,37
|
|
20240320,140700,2636034300,24050,24050,24050,24000,383
|
|
20240320,140600,2626823200,24050,24050,24050,24000,268
|
|
20240320,140500,2620378050,24050,24050,24050,24000,62
|
|
20240320,140400,2618887000,24000,24050,24050,24000,28
|
|
20240320,140300,2618213650,24000,24050,24050,24000,37
|
|
20240320,140200,2617324150,24000,24000,24050,24000,80
|
|
20240320,140100,2615400250,24050,24050,24050,24000,31
|
|
20240320,140000,2614654800,24050,24050,24050,24000,64
|
|
20240320,135900,2613115650,24050,24050,24050,24000,68
|
|
20240320,135800,2611480300,24050,24050,24050,24000,30
|
|
20240320,135700,2610758850,24050,24050,24050,24000,33
|
|
20240320,135600,2609965250,24050,24050,24050,24050,64
|
|
20240320,135500,2608426050,24000,24000,24050,24000,35
|
|
20240320,135400,2607584400,24000,23950,24050,23950,6
|
|
20240320,135300,2607440300,24000,24050,24050,24000,276
|
|
20240320,135200,2600814650,24050,24050,24050,24050,2
|
|
20240320,135100,2600766550,24050,24050,24050,23950,3026
|
|
20240320,135000,2527992350,24000,24000,24000,24000,187
|
|
20240320,134900,2523504350,24000,24050,24050,24000,421
|
|
20240320,134800,2513400300,24050,24000,24050,23950,158
|
|
20240320,134700,2509612150,24000,24000,24000,24000,2
|
|
20240320,134600,2509564150,24000,24000,24000,24000,59
|
|
20240320,134500,2508148150,24000,24000,24000,24000,50
|
|
20240320,134400,2506948150,24000,24000,24000,24000,2
|
|
20240320,134300,2506900150,23950,24000,24050,23950,497
|
|
20240320,134200,2494992000,24050,24000,24050,24000,100
|
|
20240320,134100,2492587150,23950,24000,24000,23950,73
|
|
20240320,134000,2490835250,23950,24000,24000,23950,361
|
|
20240320,133900,2482171300,24050,24050,24050,24050,10
|
|
20240320,133800,2481930800,24050,24050,24050,24050,306
|
|
20240320,133700,2474571500,24100,24050,24100,24050,36
|
|
20240320,133600,2473703950,24100,24100,24100,24100,168
|
|
20240320,133500,2469655150,24100,24100,24100,24100,26
|
|
20240320,133400,2469028550,24100,24100,24100,24100,75
|
|
20240320,133300,2467221050,24100,24100,24100,24100,132
|
|
20240320,133200,2464039850,24100,24100,24100,24100,26
|
|
20240320,133100,2463413250,24100,24100,24100,24100,58
|
|
20240320,133000,2462015450,24100,24100,24100,24100,249
|
|
20240320,132900,2456014550,24100,24100,24100,24100,72
|
|
20240320,132800,2454279350,24100,24100,24100,24100,46
|
|
20240320,132700,2453170750,24050,24050,24050,24050,59
|
|
20240320,132600,2451751800,24100,24050,24100,24050,120
|
|
20240320,132500,2448864300,24050,24050,24050,24050,20
|
|
20240320,132400,2448383300,24100,24100,24100,24050,153
|
|
20240320,132300,2444701000,24100,24100,24100,24100,1
|
|
20240320,132200,2444676900,24050,24100,24100,24050,30
|
|
20240320,132100,2443954000,24050,24050,24050,24050,0
|
|
20240320,132000,2443954000,24050,24050,24050,24050,30
|
|
20240320,131900,2443232500,24100,24100,24100,24100,74
|
|
20240320,131800,2441449100,24100,24100,24100,24100,134
|
|
20240320,131700,2438219700,24100,24150,24150,24100,44
|
|
20240320,131600,2437157400,24150,24150,24200,24150,1441
|
|
20240320,131500,2402335900,24150,24150,24150,24150,0
|
|
20240320,131400,2402335900,24150,24100,24150,24100,401
|
|
20240320,131300,2392670500,24050,24050,24050,24050,1
|
|
20240320,131200,2392646450,24100,24100,24100,24100,29
|
|
20240320,131100,2391947550,24050,24050,24050,24050,1163
|
|
20240320,131000,2363977400,24050,24050,24050,24050,141
|
|
20240320,130900,2360586350,24050,24050,24050,24050,102
|
|
20240320,130800,2358133250,24050,24100,24100,24050,22
|
|
20240320,130700,2357604000,24100,24050,24100,24050,247
|
|
20240320,130600,2351662200,24050,24100,24100,24050,39
|
|
20240320,130500,2350722350,24100,24100,24100,24100,214
|
|
20240320,130400,2345564950,24100,24050,24100,24050,52
|
|
20240320,130300,2344314300,24100,24100,24100,24100,93
|
|
20240320,130200,2342073000,24100,24100,24100,24100,4
|
|
20240320,130100,2341976600,24100,24050,24100,24050,10043
|
|
20240320,130000,2099999200,23950,23950,24000,23950,362
|
|
20240320,125900,2091329250,24000,24000,24000,24000,71
|
|
20240320,125800,2089625250,24000,24000,24000,24000,35
|
|
20240320,125700,2088785250,24050,24050,24050,24000,1059
|
|
20240320,125600,2063366600,24050,24050,24050,24050,397
|
|
20240320,125500,2053818750,24050,24000,24050,24000,364
|
|
20240320,125400,2045080500,24000,24000,24000,24000,1
|
|
20240320,125300,2045056500,24000,24000,24000,24000,107
|
|
20240320,125200,2042488500,24000,24000,24000,24000,91
|
|
20240320,125100,2040304500,23950,24000,24000,23950,55
|
|
20240320,125000,2038984550,24000,24000,24000,24000,52
|
|
20240320,124900,2037736550,24000,24000,24000,24000,76
|
|
20240320,124800,2035912550,24000,24000,24000,24000,29
|
|
20240320,124700,2035216550,23950,23950,23950,23950,57
|
|
20240320,124600,2033851400,23950,24000,24000,23950,37
|
|
20240320,124500,2032963900,24000,24000,24000,24000,125
|
|
20240320,124400,2029963900,24050,24000,24050,24000,757
|
|
20240320,124300,2011794900,24000,24000,24000,24000,299
|
|
20240320,124200,2004618900,24000,23950,24000,23950,590
|
|
20240320,124100,1990486500,23950,23950,23950,23950,110
|
|
20240320,124000,1987852000,23950,23950,23950,23950,0
|
|
20240320,123900,1987852000,23950,24000,24000,23950,126
|
|
20240320,123800,1984831100,24000,24000,24000,24000,29
|
|
20240320,123700,1984135100,23950,23950,23950,23950,121
|
|
20240320,123600,1981237150,24000,23900,24000,23900,288
|
|
20240320,123500,1974351350,23900,23900,23900,23900,599
|
|
20240320,123400,1960035250,23900,23900,23900,23900,560
|
|
20240320,123300,1946651250,23900,23900,23900,23900,85
|
|
20240320,123200,1944619750,23850,23900,23900,23850,76
|
|
20240320,123100,1942804850,23850,23850,23850,23850,81
|
|
20240320,123000,1940873000,23850,23900,23900,23850,39
|
|
20240320,122900,1939942600,23900,23900,23900,23900,28
|
|
20240320,122800,1939273400,23850,23850,23850,23850,110
|
|
20240320,122700,1936649900,23850,23800,23850,23800,533
|
|
20240320,122600,1923963550,23800,23800,23800,23800,149
|
|
20240320,122500,1920417350,23800,23800,23800,23800,209
|
|
20240320,122400,1915443150,23850,23850,23850,23850,232
|
|
20240320,122300,1909909950,23900,23900,23900,23900,4
|
|
20240320,122200,1909814350,23900,23850,23900,23850,257
|
|
20240320,122100,1903683550,23900,23950,23950,23900,443
|
|
20240320,122000,1893095800,23950,23950,23950,23950,30
|
|
20240320,121900,1892377300,23950,23950,23950,23950,0
|
|
20240320,121800,1892377300,23950,23950,23950,23950,31
|
|
20240320,121700,1891634850,24000,23950,24000,23950,57
|
|
20240320,121600,1890268400,23950,23950,23950,23950,31
|
|
20240320,121500,1889525950,23950,23950,24000,23950,136
|
|
20240320,121400,1886266300,23900,23900,23900,23900,7
|
|
20240320,121300,1886099000,23950,23950,23950,23950,31
|
|
20240320,121200,1885356550,24000,23950,24000,23950,76
|
|
20240320,121100,1883534050,23950,23950,24000,23950,75
|
|
20240320,121000,1881737550,23950,23950,23950,23900,108
|
|
20240320,120900,1879151300,23950,23950,23950,23950,37
|
|
20240320,120800,1878265150,23950,23950,23950,23950,53
|
|
20240320,120700,1876995800,23950,23950,23950,23950,1
|
|
20240320,120600,1876971850,24000,24000,24000,24000,0
|
|
20240320,120500,1876971850,24000,23950,24000,23950,87
|
|
20240320,120400,1874886800,23950,24000,24000,23950,200
|
|
20240320,120300,1870095500,24000,24000,24000,24000,55
|
|
20240320,120200,1868775500,23950,23950,23950,23950,17
|
|
20240320,120100,1868368350,23950,24000,24000,23950,84
|
|
20240320,120000,1866353850,23950,24000,24000,23950,31
|
|
20240320,115900,1865610150,24000,24000,24000,24000,27
|
|
20240320,115800,1864962150,24000,24000,24000,24000,54
|
|
20240320,115700,1863666150,23950,24000,24000,23950,83
|
|
20240320,115600,1861675350,24000,24000,24000,23950,71
|
|
20240320,115500,1859972350,23950,23950,23950,23950,20
|
|
20240320,115400,1859493350,23950,24000,24000,23950,54
|
|
20240320,115300,1858197600,24000,24000,24000,23950,53
|
|
20240320,115200,1856925650,23950,23950,23950,23950,0
|
|
20240320,115100,1856925650,23950,23950,23950,23950,64
|
|
20240320,115000,1855392850,23950,24000,24000,23950,177
|
|
20240320,114900,1851152700,24000,24000,24000,24000,26
|
|
20240320,114800,1850528700,24000,24000,24000,24000,28
|
|
20240320,114700,1849856700,23950,23950,24000,23950,245
|
|
20240320,114600,1843987650,23950,24000,24000,23950,70
|
|
20240320,114500,1842309650,24000,24000,24000,23950,84
|
|
20240320,114400,1840296150,24000,24000,24000,24000,74
|
|
20240320,114300,1838520150,24000,24000,24000,24000,527
|
|
20240320,114200,1825872150,23950,24000,24000,23950,126
|
|
20240320,114100,1822853150,24000,23950,24000,23950,79
|
|
20240320,114000,1820957200,24000,24000,24000,24000,29
|
|
20240320,113900,1820261200,24000,23950,24000,23950,38
|
|
20240320,113800,1819349750,23950,23900,23950,23900,545
|
|
20240320,113700,1806297050,23950,23900,23950,23900,31
|
|
20240320,113600,1805554850,23900,23900,23900,23900,85
|
|
20240320,113500,1803523350,23900,23900,23900,23900,60
|
|
20240320,113400,1802089350,23900,23850,23900,23850,56
|
|
20240320,113300,1800751000,23850,23850,23850,23850,63
|
|
20240320,113200,1799248450,23850,23850,23850,23850,48
|
|
20240320,113100,1798103650,23850,23900,23900,23650,3893
|
|
20240320,113000,1705718650,23900,23950,23950,23900,245
|
|
20240320,112900,1699854650,23950,23950,23950,23950,10
|
|
20240320,112800,1699615150,23950,24000,24000,23950,28
|
|
20240320,112700,1698944500,23950,23950,24000,23900,111
|
|
20240320,112600,1696285000,23950,23950,23950,23950,17
|
|
20240320,112500,1695877850,23950,23950,24000,23950,123
|
|
20240320,112400,1692930700,23950,23950,23950,23950,22
|
|
20240320,112300,1692403800,23900,23900,23900,23900,11
|
|
20240320,112200,1692140900,23900,23950,23950,23900,459
|
|
20240320,112100,1681164750,24000,23950,24000,23950,24
|
|
20240320,112000,1680589750,23900,24000,24000,23900,210
|
|
20240320,111900,1675562850,23950,23950,23950,23950,502
|
|
20240320,111800,1663539950,24000,24000,24000,23950,70
|
|
20240320,111700,1661860800,23950,24000,24000,23950,129
|
|
20240320,111600,1658769800,24000,24000,24000,24000,0
|
|
20240320,111500,1658769800,24000,24000,24000,24000,46
|
|
20240320,111400,1657665800,24000,24000,24000,23950,134
|
|
20240320,111300,1654454800,24000,24000,24000,24000,56
|
|
20240320,111200,1653110800,24000,23950,24000,23950,72
|
|
20240320,111100,1651382900,24000,24000,24000,24000,25
|
|
20240320,111000,1650782900,24000,24000,24000,23950,79
|
|
20240320,110900,1648887250,24000,24000,24000,24000,23
|
|
20240320,110800,1648335250,23950,23950,24000,23950,222
|
|
20240320,110700,1643010450,23950,23950,23950,23950,100
|
|
20240320,110600,1640615450,24000,24000,24000,24000,48
|
|
20240320,110500,1639463450,23950,23950,23950,23950,32
|
|
20240320,110400,1638697050,23950,23950,23950,23950,20
|
|
20240320,110300,1638218050,23950,23950,24000,23950,117
|
|
20240320,110200,1635414500,23950,23950,23950,23950,156
|
|
20240320,110100,1631678300,24000,24000,24000,23950,101
|
|
20240320,110000,1629258450,23950,23950,23950,23950,1
|
|
20240320,105900,1629234500,24000,23950,24000,23950,37
|
|
20240320,105800,1628347000,23950,24000,24000,23950,157
|
|
20240320,105700,1624585800,23950,24000,24000,23950,127
|
|
20240320,105600,1621543400,24000,24000,24000,24000,105
|
|
20240320,105500,1619023400,24000,24000,24050,24000,175
|
|
20240320,105400,1614823150,24050,23950,24150,23950,8253
|
|
20240320,105300,1416134250,23950,23950,23950,23950,27
|
|
20240320,105200,1415487600,23900,23900,23900,23900,139
|
|
20240320,105100,1412165500,23950,23950,23950,23950,0
|
|
20240320,105000,1412165500,23950,24000,24000,23900,127
|
|
20240320,104900,1409128450,24000,23950,24050,23950,10104
|
|
20240320,104800,1166191750,23900,23900,23900,23900,53
|
|
20240320,104700,1164925050,23900,23950,23950,23900,343
|
|
20240320,104600,1156726150,23950,23950,23950,23950,19
|
|
20240320,104500,1156271100,23950,23950,24000,23950,503
|
|
20240320,104400,1144222050,23950,23950,23950,23950,26
|
|
20240320,104300,1143599350,23950,23950,23950,23900,53
|
|
20240320,104200,1142330350,23900,23950,23950,23900,52
|
|
20240320,104100,1141086200,23950,23950,23950,23950,0
|
|
20240320,104000,1141086200,23950,23900,23950,23900,24
|
|
20240320,103900,1140511450,23900,23900,23900,23900,200
|
|
20240320,103800,1135731450,23900,23950,23950,23900,281
|
|
20240320,103700,1129006500,23950,23900,23950,23900,520
|
|
20240320,103600,1116557500,23950,23900,23950,23900,34
|
|
20240320,103500,1115743250,23950,23950,23950,23950,19
|
|
20240320,103400,1115288200,23900,23900,23900,23900,114
|
|
20240320,103300,1112563600,23900,23900,23900,23900,24
|
|
20240320,103200,1111990000,23850,23850,23900,23850,72
|
|
20240320,103100,1110271550,23850,23850,23850,23850,4
|
|
20240320,103000,1110176150,23850,23850,23850,23850,36
|
|
20240320,102900,1109317550,23750,23750,23750,23750,0
|
|
20240320,102800,1109317550,23750,23800,23800,23750,860
|
|
20240320,102700,1088891050,23750,23850,23900,23750,548
|
|
20240320,102600,1075849600,23850,23850,23900,23850,120
|
|
20240320,102500,1072986650,23850,23850,23850,23850,8
|
|
20240320,102400,1072795850,23900,23850,23900,23850,84
|
|
20240320,102300,1070791150,23850,23900,23900,23850,201
|
|
20240320,102200,1065996150,23850,23900,23900,23850,34
|
|
20240320,102100,1065183750,23850,23900,23900,23850,731
|
|
20240320,102000,1047729100,23950,23900,23950,23900,26
|
|
20240320,101900,1047106800,23950,24000,24000,23950,129
|
|
20240320,101800,1044016000,24000,23900,24000,23900,60
|
|
20240320,101700,1042577000,23900,23950,24000,23900,705
|
|
20240320,101600,1025720750,23950,23950,24000,23950,282
|
|
20240320,101500,1018965150,24000,24000,24050,24000,937
|
|
20240320,101400,996477100,24050,24100,24100,24050,338
|
|
20240320,101300,988346700,24100,24100,24100,24100,31
|
|
20240320,101200,987599600,24050,24100,24100,24050,5
|
|
20240320,101100,987479150,24100,24100,24100,24050,42
|
|
20240320,101000,986467900,24100,24050,24100,24050,208
|
|
20240320,100900,981463600,24050,24100,24100,24050,683
|
|
20240320,100800,965034850,24050,24100,24100,24050,27
|
|
20240320,100700,964384200,24100,24050,24100,24050,259
|
|
20240320,100600,958143800,24100,24100,24100,24100,125
|
|
20240320,100500,955131300,24100,24150,24150,24100,956
|
|
20240320,100400,932055750,24200,24200,24200,24150,168
|
|
20240320,100300,927992800,24200,24200,24200,24200,51
|
|
20240320,100200,926758600,24200,24150,24200,24150,1782
|
|
20240320,100100,883683200,24100,24100,24100,24100,854
|
|
20240320,100000,863101800,24150,24100,24200,24100,3988
|
|
20240320,095900,766770800,24100,24100,24150,24100,1785
|
|
20240320,095800,723696100,24100,24000,24150,24000,10338
|
|
20240320,095700,474886000,23950,23950,24000,23950,460
|
|
20240320,095600,463867950,24000,24000,24000,24000,60
|
|
20240320,095500,462427950,24000,23950,24000,23950,73
|
|
20240320,095400,460676000,24000,23950,24000,23900,1066
|
|
20240320,095300,435135700,23950,23950,23950,23950,488
|
|
20240320,095200,423448100,23950,23950,23950,23950,129
|
|
20240320,095100,420358550,23950,23900,23950,23900,22
|
|
20240320,095000,419831900,23900,23900,23950,23900,64
|
|
20240320,094900,418301050,23950,23900,23950,23900,216
|
|
20240320,094800,413128150,23900,23900,23900,23900,195
|
|
20240320,094700,408467650,23900,23850,23900,23850,600
|
|
20240320,094600,394129150,23850,23850,23850,23850,50
|
|
20240320,094500,392936650,23900,23900,23900,23900,909
|
|
20240320,094400,371211550,23900,23850,23900,23850,158
|
|
20240320,094300,367441750,23850,23850,23850,23850,1
|
|
20240320,094200,367417900,23850,23850,23900,23850,553
|
|
20240320,094100,354228600,23850,23850,23850,23850,2
|
|
20240320,094000,354180900,23800,23850,23900,23800,1022
|
|
20240320,093900,329771200,23850,23850,23850,23850,1490
|
|
20240320,093800,294234700,23850,23850,23850,23850,25
|
|
20240320,093700,293638450,23850,23800,23850,23800,1598
|
|
20240320,093600,255558300,23750,23800,23800,23750,12
|
|
20240320,093500,255273200,23800,23800,23800,23800,203
|
|
20240320,093400,250441800,23800,23800,23800,23800,21
|
|
20240320,093300,249942000,23800,23800,23800,23800,12
|
|
20240320,093200,249656400,23800,23700,23800,23700,330
|
|
20240320,093100,241805400,23700,23700,23700,23700,39
|
|
20240320,093000,240881100,23700,23700,23700,23700,0
|
|
20240320,092900,240881100,23700,23750,23800,23700,156
|
|
20240320,092800,237179000,23750,23700,23750,23700,72
|
|
20240320,092700,235472100,23700,23700,23700,23700,35
|
|
20240320,092600,234642600,23700,23700,23700,23700,1610
|
|
20240320,092500,196485600,23750,23750,23750,23700,321
|
|
20240320,092400,188861900,23700,23750,23800,23700,1430
|
|
20240320,092300,154870950,23750,23750,23750,23750,0
|
|
20240320,092200,154870950,23750,23800,23800,23750,575
|
|
20240320,092100,141189550,23800,23750,23800,23750,803
|
|
20240320,092000,122097550,23750,23750,23750,23750,1235
|
|
20240320,091900,92766300,23750,23750,23750,23750,52
|
|
20240320,091800,91531300,23750,23700,23750,23700,29
|
|
20240320,091700,90842600,23700,23700,23700,23700,10
|
|
20240320,091600,90605600,23700,23700,23750,23700,37
|
|
20240320,091500,89727550,23700,23700,23700,23700,482
|
|
20240320,091400,78304150,23700,23700,23700,23700,240
|
|
20240320,091300,72616150,23650,23650,23650,23650,59
|
|
20240320,091200,71220800,23650,23650,23650,23650,104
|
|
20240320,091100,68761200,23650,23600,23650,23600,116
|
|
20240320,091000,66019800,23600,23600,23600,23600,22
|
|
20240320,090900,65500600,23550,23650,23650,23550,596
|
|
20240320,090800,51458750,23600,23600,23600,23600,623
|
|
20240320,090700,36755950,23650,23650,23650,23650,39
|
|
20240320,090600,35833600,23650,23600,23650,23600,171
|
|
20240320,090500,31797000,23650,23600,23650,23600,39
|
|
20240320,090400,30875650,23600,23600,23600,23600,373
|
|
20240320,090300,22072850,23600,23600,23600,23600,36
|
|
20240320,090200,21223250,23550,23550,23550,23550,5
|
|
20240320,090100,21105500,23550,23600,23600,23550,51
|
|
20240320,090000,19903000,23600,23650,23650,23600,842
|