579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,183600,4119119000,24950,24950,24950,24950,2892
|
|
20240305,183500,4119119000,24950,24950,24950,24950,0
|
|
20240305,183400,4119119000,24950,24950,24950,24950,0
|
|
20240305,183300,4119119000,24950,24950,24950,24950,0
|
|
20240305,183200,4119119000,24950,24950,24950,24950,0
|
|
20240305,183100,4119119000,24950,24950,24950,24950,0
|
|
20240305,183000,4119119000,24950,24950,24950,24950,0
|
|
20240305,182900,4119119000,24950,24950,24950,24950,0
|
|
20240305,182800,4119119000,24950,24950,24950,24950,0
|
|
20240305,182700,4119119000,24950,24950,24950,24950,0
|
|
20240305,182600,4119119000,24950,24950,24950,24950,0
|
|
20240305,182500,4119119000,24950,24950,24950,24950,0
|
|
20240305,182400,4119119000,24950,24950,24950,24950,0
|
|
20240305,182300,4119119000,24950,24950,24950,24950,0
|
|
20240305,182200,4119119000,24950,24950,24950,24950,0
|
|
20240305,182100,4119119000,24950,24950,24950,24950,0
|
|
20240305,182000,4119119000,24950,24950,24950,24950,0
|
|
20240305,181900,4119119000,24950,24950,24950,24950,0
|
|
20240305,181800,4119119000,24950,24950,24950,24950,0
|
|
20240305,181700,4119119000,24950,24950,24950,24950,0
|
|
20240305,181600,4119119000,24950,24950,24950,24950,0
|
|
20240305,181500,4119119000,24950,24950,24950,24950,0
|
|
20240305,181400,4119119000,24950,24950,24950,24950,0
|
|
20240305,181300,4119119000,24950,24950,24950,24950,0
|
|
20240305,181200,4119119000,24950,24950,24950,24950,0
|
|
20240305,181100,4119119000,24950,24950,24950,24950,0
|
|
20240305,181000,4119119000,24950,24950,24950,24950,0
|
|
20240305,180900,4119119000,24950,24950,24950,24950,0
|
|
20240305,180800,4119119000,24950,24950,24950,24950,0
|
|
20240305,180700,4119119000,24950,24950,24950,24950,0
|
|
20240305,180600,4119119000,24950,24950,24950,24950,2892
|
|
20240305,180500,4119119000,24950,24950,24950,24950,0
|
|
20240305,180400,4119119000,24950,24950,24950,24950,0
|
|
20240305,180300,4119119000,24950,24950,24950,24950,0
|
|
20240305,180200,4119119000,24950,24950,24950,24950,0
|
|
20240305,180100,4119119000,24950,24950,24950,24950,0
|
|
20240305,180000,4119119000,24950,24950,24950,24950,0
|
|
20240305,175900,4119119000,24950,24950,24950,24950,0
|
|
20240305,175800,4119119000,24950,24950,24950,24950,0
|
|
20240305,175700,4119119000,24950,24950,24950,24950,0
|
|
20240305,175600,4119119000,24950,24950,24950,24950,0
|
|
20240305,175500,4119119000,24950,24950,24950,24950,0
|
|
20240305,175400,4119119000,24950,24950,24950,24950,0
|
|
20240305,175300,4119119000,24950,24950,24950,24950,0
|
|
20240305,175200,4119119000,24950,24950,24950,24950,0
|
|
20240305,175100,4119119000,24950,24950,24950,24950,0
|
|
20240305,175000,4119119000,24950,24950,24950,24950,0
|
|
20240305,174900,4119119000,24950,24950,24950,24950,0
|
|
20240305,174800,4119119000,24950,24950,24950,24950,0
|
|
20240305,174700,4119119000,24950,24950,24950,24950,0
|
|
20240305,174600,4119119000,24950,24950,24950,24950,0
|
|
20240305,174500,4119119000,24950,24950,24950,24950,0
|
|
20240305,174400,4119119000,24950,24950,24950,24950,0
|
|
20240305,174300,4119119000,24950,24950,24950,24950,0
|
|
20240305,174200,4119119000,24950,24950,24950,24950,0
|
|
20240305,174100,4119119000,24950,24950,24950,24950,0
|
|
20240305,174000,4119119000,24950,24950,24950,24950,0
|
|
20240305,173900,4119119000,24950,24950,24950,24950,0
|
|
20240305,173800,4119119000,24950,24950,24950,24950,0
|
|
20240305,173700,4119119000,24950,24950,24950,24950,0
|
|
20240305,173600,4119119000,24950,24950,24950,24950,2892
|
|
20240305,173500,4119119000,24950,24950,24950,24950,0
|
|
20240305,173400,4119119000,24950,24950,24950,24950,0
|
|
20240305,173300,4119119000,24950,24950,24950,24950,0
|
|
20240305,173200,4119119000,24950,24950,24950,24950,0
|
|
20240305,173100,4119119000,24950,24950,24950,24950,0
|
|
20240305,173000,4119119000,24950,24950,24950,24950,0
|
|
20240305,172900,4119119000,24950,24950,24950,24950,0
|
|
20240305,172800,4119119000,24950,24950,24950,24950,0
|
|
20240305,172700,4119119000,24950,24950,24950,24950,0
|
|
20240305,172600,4119119000,24950,24950,24950,24950,0
|
|
20240305,172500,4119119000,24950,24950,24950,24950,0
|
|
20240305,172400,4119119000,24950,24950,24950,24950,0
|
|
20240305,172300,4119119000,24950,24950,24950,24950,0
|
|
20240305,172200,4119119000,24950,24950,24950,24950,0
|
|
20240305,172100,4119119000,24950,24950,24950,24950,0
|
|
20240305,172000,4119119000,24950,24950,24950,24950,0
|
|
20240305,171900,4119119000,24950,24950,24950,24950,0
|
|
20240305,171800,4119119000,24950,24950,24950,24950,0
|
|
20240305,171700,4119119000,24950,24950,24950,24950,0
|
|
20240305,171600,4119119000,24950,24950,24950,24950,0
|
|
20240305,171500,4119119000,24950,24950,24950,24950,0
|
|
20240305,171400,4119119000,24950,24950,24950,24950,0
|
|
20240305,171300,4119119000,24950,24950,24950,24950,0
|
|
20240305,171200,4119119000,24950,24950,24950,24950,0
|
|
20240305,171100,4119119000,24950,24950,24950,24950,0
|
|
20240305,171000,4119119000,24950,24950,24950,24950,0
|
|
20240305,170900,4119119000,24950,24950,24950,24950,0
|
|
20240305,170800,4119119000,24950,24950,24950,24950,0
|
|
20240305,170700,4119119000,24950,24950,24950,24950,0
|
|
20240305,170600,4119119000,24950,24950,24950,24950,2892
|
|
20240305,170500,4119119000,24950,24950,24950,24950,0
|
|
20240305,170400,4119119000,24950,24950,24950,24950,0
|
|
20240305,170300,4119119000,24950,24950,24950,24950,0
|
|
20240305,170200,4119119000,24950,24950,24950,24950,0
|
|
20240305,170100,4119119000,24950,24950,24950,24950,0
|
|
20240305,170000,4119119000,24950,24950,24950,24950,0
|
|
20240305,165900,4119119000,24950,24950,24950,24950,0
|
|
20240305,165800,4119119000,24950,24950,24950,24950,0
|
|
20240305,165700,4119119000,24950,24950,24950,24950,0
|
|
20240305,165600,4119119000,24950,24950,24950,24950,0
|
|
20240305,165500,4119119000,24950,24950,24950,24950,0
|
|
20240305,165400,4119119000,24950,24950,24950,24950,0
|
|
20240305,165300,4119119000,24950,24950,24950,24950,0
|
|
20240305,165200,4119119000,24950,24950,24950,24950,0
|
|
20240305,165100,4119119000,24950,24950,24950,24950,0
|
|
20240305,165000,4119119000,24950,24950,24950,24950,0
|
|
20240305,164900,4119119000,24950,24950,24950,24950,0
|
|
20240305,164800,4119119000,24950,24950,24950,24950,0
|
|
20240305,164700,4119119000,24950,24950,24950,24950,0
|
|
20240305,164600,4119119000,24950,24950,24950,24950,0
|
|
20240305,164500,4119119000,24950,24950,24950,24950,0
|
|
20240305,164400,4119119000,24950,24950,24950,24950,0
|
|
20240305,164300,4119119000,24950,24950,24950,24950,0
|
|
20240305,164200,4119119000,24950,24950,24950,24950,0
|
|
20240305,164100,4119119000,24950,24950,24950,24950,0
|
|
20240305,164000,4119119000,24950,24950,24950,24950,0
|
|
20240305,163900,4119119000,24950,24950,24950,24950,0
|
|
20240305,163800,4119119000,24950,24950,24950,24950,0
|
|
20240305,163700,4119119000,24950,24950,24950,24950,0
|
|
20240305,163600,4119119000,24950,24950,24950,24950,2892
|
|
20240305,163500,4119119000,24950,24950,24950,24950,0
|
|
20240305,163400,4119119000,24950,24950,24950,24950,0
|
|
20240305,163300,4119119000,24950,24950,24950,24950,0
|
|
20240305,163200,4119119000,24950,24950,24950,24950,0
|
|
20240305,163100,4119119000,24950,24950,24950,24950,0
|
|
20240305,163000,4119119000,24950,24950,24950,24950,0
|
|
20240305,162900,4119119000,24950,24950,24950,24950,0
|
|
20240305,162800,4119119000,24950,24950,24950,24950,0
|
|
20240305,162700,4119119000,24950,24950,24950,24950,0
|
|
20240305,162600,4119119000,24950,24950,24950,24950,0
|
|
20240305,162500,4119119000,24950,24950,24950,24950,0
|
|
20240305,162400,4119119000,24950,24950,24950,24950,0
|
|
20240305,162300,4119119000,24950,24950,24950,24950,0
|
|
20240305,162200,4119119000,24950,24950,24950,24950,0
|
|
20240305,162100,4119119000,24950,24950,24950,24950,0
|
|
20240305,162000,4119119000,24950,24950,24950,24950,0
|
|
20240305,161900,4119119000,24950,24950,24950,24950,0
|
|
20240305,161800,4119119000,24950,24950,24950,24950,0
|
|
20240305,161700,4119119000,24950,24950,24950,24950,0
|
|
20240305,161600,4119119000,24950,24950,24950,24950,0
|
|
20240305,161500,4119119000,24950,24950,24950,24950,0
|
|
20240305,161400,4119119000,24950,24950,24950,24950,0
|
|
20240305,161300,4119119000,24950,24950,24950,24950,0
|
|
20240305,161200,4119119000,24950,24950,24950,24950,0
|
|
20240305,161100,4119119000,24950,24950,24950,24950,0
|
|
20240305,161000,4119119000,24950,24950,24950,24950,0
|
|
20240305,160900,4119119000,24950,24950,24950,24950,0
|
|
20240305,160800,4119119000,24950,24950,24950,24950,0
|
|
20240305,160700,4119119000,24950,24950,24950,24950,0
|
|
20240305,160600,4119119000,24950,24950,24950,24950,2892
|
|
20240305,160500,4119119000,24950,24950,24950,24950,0
|
|
20240305,160400,4119119000,24950,24950,24950,24950,0
|
|
20240305,160300,4119119000,24950,24950,24950,24950,0
|
|
20240305,160200,4119119000,24950,24950,24950,24950,0
|
|
20240305,160100,4119119000,24950,24950,24950,24950,0
|
|
20240305,160000,4119119000,24950,24950,24950,24950,0
|
|
20240305,155900,4119119000,24950,24950,24950,24950,0
|
|
20240305,155800,4119119000,24950,24950,24950,24950,0
|
|
20240305,155700,4119119000,24950,24950,24950,24950,0
|
|
20240305,155600,4119119000,24950,24950,24950,24950,0
|
|
20240305,155500,4119119000,24950,24950,24950,24950,0
|
|
20240305,155400,4119119000,24950,24950,24950,24950,0
|
|
20240305,155300,4119119000,24950,24950,24950,24950,0
|
|
20240305,155200,4119119000,24950,24950,24950,24950,0
|
|
20240305,155100,4119119000,24950,24950,24950,24950,0
|
|
20240305,155000,4119119000,24950,24950,24950,24950,0
|
|
20240305,154900,4119119000,24950,24950,24950,24950,0
|
|
20240305,154800,4119119000,24950,24950,24950,24950,0
|
|
20240305,154700,4119119000,24950,24950,24950,24950,0
|
|
20240305,154600,4119119000,24950,24950,24950,24950,0
|
|
20240305,154500,4119119000,24950,24950,24950,24950,0
|
|
20240305,154400,4119119000,24950,24950,24950,24950,0
|
|
20240305,154300,4119119000,24950,24950,24950,24950,0
|
|
20240305,154200,4119119000,24950,24950,24950,24950,0
|
|
20240305,154100,4119119000,24950,24950,24950,24950,0
|
|
20240305,154000,4119119000,24950,24950,24950,24950,0
|
|
20240305,153900,4119119000,24950,24950,24950,24950,0
|
|
20240305,153800,4119119000,24950,24950,24950,24950,0
|
|
20240305,153700,4119119000,24950,24950,24950,24950,0
|
|
20240305,153600,4119119000,24950,24950,24950,24950,2892
|
|
20240305,153500,4119119000,24950,24950,24950,24950,0
|
|
20240305,153400,4119119000,24950,24950,24950,24950,0
|
|
20240305,153300,4119119000,24950,24950,24950,24950,0
|
|
20240305,153200,4119119000,24950,24950,24950,24950,0
|
|
20240305,153100,4119119000,24950,24950,24950,24950,0
|
|
20240305,153000,4119119000,24950,24950,24950,24950,2892
|
|
20240305,152900,4046963600,24850,24850,24850,24850,0
|
|
20240305,152800,4046963600,24850,24850,24850,24850,0
|
|
20240305,152700,4046963600,24850,24850,24850,24850,0
|
|
20240305,152600,4046963600,24850,24850,24850,24850,0
|
|
20240305,152500,4046963600,24850,24850,24850,24850,0
|
|
20240305,152400,4046963600,24850,24850,24850,24850,0
|
|
20240305,152300,4046963600,24850,24850,24850,24850,0
|
|
20240305,152200,4046963600,24850,24850,24850,24850,0
|
|
20240305,152100,4046963600,24850,24850,24850,24850,0
|
|
20240305,152000,4046963600,24850,24850,24850,24850,0
|
|
20240305,151900,4046963600,24850,24850,25000,24850,118
|
|
20240305,151800,4044028100,24850,24900,25000,24850,137
|
|
20240305,151700,4040620050,24900,24950,25000,24900,280
|
|
20240305,151600,4033631300,24950,24950,25000,24950,121
|
|
20240305,151500,4030612000,25000,24950,25000,24950,159
|
|
20240305,151400,4026639800,25050,25000,25050,24950,263
|
|
20240305,151300,4020067950,24950,24950,24950,24950,159
|
|
20240305,151200,4016100900,25000,24950,25000,24950,330
|
|
20240305,151100,4007853750,24950,24950,24950,24950,26
|
|
20240305,151000,4007205050,24950,24950,25000,24950,185
|
|
20240305,150900,4002580250,25000,24950,25000,24900,85
|
|
20240305,150800,4000460250,25000,24900,25000,24900,322
|
|
20240305,150700,3992437800,24900,24800,24900,24800,118
|
|
20240305,150600,3989511050,24850,25000,25000,24750,1088
|
|
20240305,150500,3962507250,25050,24900,25050,24900,267
|
|
20240305,150400,3955822950,24900,24950,25050,24900,728
|
|
20240305,150300,3937628250,24950,24950,24950,24950,133
|
|
20240305,150200,3934309900,25000,25000,25000,25000,204
|
|
20240305,150100,3929209900,24950,24950,25000,24950,91
|
|
20240305,150000,3926935900,24950,25000,25000,24950,37
|
|
20240305,145900,3926012650,25050,25000,25050,25000,507
|
|
20240305,145800,3913322000,24950,25000,25050,24950,147
|
|
20240305,145700,3909647200,25000,25000,25000,24950,316
|
|
20240305,145600,3901752050,25050,25000,25050,24950,436
|
|
20240305,145500,3890857100,25000,25050,25050,25000,880
|
|
20240305,145400,3868850500,25050,24950,25050,24950,521
|
|
20240305,145300,3855816500,25000,24950,25000,24950,384
|
|
20240305,145200,3846219750,24950,24950,25000,24950,199
|
|
20240305,145100,3841246950,25000,25000,25050,24950,403
|
|
20240305,145000,3831162500,25050,25000,25050,25000,206
|
|
20240305,144900,3826003400,25000,25050,25050,25000,160
|
|
20240305,144800,3821997300,25100,25050,25100,25000,373
|
|
20240305,144700,3812652850,25050,25000,25050,25000,259
|
|
20240305,144600,3806166050,25000,25000,25050,25000,167
|
|
20240305,144500,3801985650,25050,25050,25050,25000,378
|
|
20240305,144400,3792519850,25000,25000,25000,25000,28
|
|
20240305,144300,3791819850,25000,25000,25050,25000,185
|
|
20240305,144200,3787191250,25000,25000,25000,25000,337
|
|
20240305,144100,3778766250,25000,25000,25050,25000,596
|
|
20240305,144000,3763859900,25000,25050,25100,25000,155
|
|
20240305,143900,3759977150,25100,25000,25100,25000,481
|
|
20240305,143800,3747925700,25100,25000,25100,25000,442
|
|
20240305,143700,3736869800,25000,25050,25100,25000,340
|
|
20240305,143600,3728347800,25050,25000,25050,25000,377
|
|
20240305,143500,3718904700,25050,25050,25050,25050,120
|
|
20240305,143400,3715898700,25050,25100,25100,25050,350
|
|
20240305,143300,3707126450,25100,25050,25100,25050,414
|
|
20240305,143200,3696738350,25050,25150,25150,25050,798
|
|
20240305,143100,3676707050,25100,25150,25200,25100,408
|
|
20240305,143000,3666460000,25150,25150,25150,25100,449
|
|
20240305,142900,3655173400,25150,25150,25200,25150,209
|
|
20240305,142800,3649913150,25100,25200,25200,25100,322
|
|
20240305,142700,3641811850,25200,25200,25200,25150,512
|
|
20240305,142600,3628917000,25200,25150,25200,25150,218
|
|
20240305,142500,3623424600,25200,25200,25200,25150,438
|
|
20240305,142400,3612393000,25200,25150,25200,25100,207
|
|
20240305,142300,3607186900,25200,25150,25200,25150,177
|
|
20240305,142200,3602734450,25200,25150,25200,25150,387
|
|
20240305,142100,3592994200,25150,25200,25200,25150,190
|
|
20240305,142000,3588210650,25200,25150,25200,25150,118
|
|
20240305,141900,3585237250,25200,25150,25200,25100,352
|
|
20240305,141800,3576374850,25150,25200,25200,25150,489
|
|
20240305,141700,3564065300,25150,25150,25200,25150,333
|
|
20240305,141600,3555683700,25100,25150,25200,25100,358
|
|
20240305,141500,3546673550,25150,25150,25150,25100,271
|
|
20240305,141400,3539858650,25150,25150,25150,25150,201
|
|
20240305,141300,3534803500,25150,25150,25200,25100,914
|
|
20240305,141200,3511828200,25150,25200,25200,25150,200
|
|
20240305,141100,3506796550,25200,25200,25200,25150,223
|
|
20240305,141000,3501179050,25150,25150,25150,25100,378
|
|
20240305,140900,3491673100,25150,25150,25150,25100,132
|
|
20240305,140800,3488354050,25100,25100,25150,25100,601
|
|
20240305,140700,3473268700,25100,24950,25100,24950,1109
|
|
20240305,140600,3445525300,25000,25050,25100,24950,446
|
|
20240305,140500,3434366300,25100,25050,25100,25050,145
|
|
20240305,140400,3430731800,25100,25100,25100,25050,721
|
|
20240305,140300,3412635450,25150,25050,25150,25050,646
|
|
20240305,140200,3396418800,25050,25050,25100,25050,227
|
|
20240305,140100,3390722900,25050,25050,25100,25050,148
|
|
20240305,140000,3387008950,25050,25050,25100,25000,220
|
|
20240305,135900,3381492100,25100,25150,25150,25050,321
|
|
20240305,135800,3373425400,25100,25100,25150,25100,146
|
|
20240305,135700,3369759950,25100,25100,25100,25050,258
|
|
20240305,135600,3363286100,25050,25050,25150,25050,413
|
|
20240305,135500,3352907700,25050,25100,25100,25050,174
|
|
20240305,135400,3348542200,25100,25100,25100,25050,111
|
|
20240305,135300,3345756850,25100,25150,25150,25100,369
|
|
20240305,135200,3336490550,25100,25200,25200,25050,1821
|
|
20240305,135100,3290752100,25250,25200,25250,25200,31
|
|
20240305,135000,3289970600,25250,25200,25250,25200,1080
|
|
20240305,134900,3262705850,25250,25250,25250,25200,595
|
|
20240305,134800,3247697850,25200,25250,25300,25200,137
|
|
20240305,134700,3244238900,25250,25300,25300,25250,3224
|
|
20240305,134600,3162821650,25300,25300,25300,25250,326
|
|
20240305,134500,3154575750,25250,25300,25300,25250,1344
|
|
20240305,134400,3120626500,25250,25200,25250,25150,1619
|
|
20240305,134300,3079783500,25150,25200,25200,25150,1119
|
|
20240305,134200,3051585450,25200,25150,25200,25100,614
|
|
20240305,134100,3036138500,25150,25100,25150,25100,334
|
|
20240305,134000,3027744750,25100,25150,25150,25050,314
|
|
20240305,133900,3019852100,25150,25100,25150,25100,171
|
|
20240305,133800,3015552200,25150,25150,25150,25100,576
|
|
20240305,133700,3001069300,25150,25150,25150,25100,227
|
|
20240305,133600,2995361850,25150,25100,25150,25100,272
|
|
20240305,133500,2988533350,25050,25100,25150,25050,223
|
|
20240305,133400,2982938000,25100,25100,25100,25050,189
|
|
20240305,133300,2978197350,25100,25100,25150,25050,454
|
|
20240305,133200,2966802200,25100,25150,25150,25100,234
|
|
20240305,133100,2960923850,25150,25100,25150,25100,927
|
|
20240305,133000,2937613200,25100,24950,25100,24950,1509
|
|
20240305,132900,2899833950,24950,24950,25000,24950,111
|
|
20240305,132800,2897062950,24950,24950,24950,24900,200
|
|
20240305,132700,2892073700,24950,24950,25000,24900,559
|
|
20240305,132600,2878123200,24950,24950,24950,24950,17
|
|
20240305,132500,2877699050,24950,24950,24950,24950,31
|
|
20240305,132400,2876925600,24950,24950,25000,24950,397
|
|
20240305,132300,2867007200,24950,24950,24950,24950,1
|
|
20240305,132200,2866982250,24950,25000,25000,24950,215
|
|
20240305,132100,2861613400,25000,24950,25000,24950,115
|
|
20240305,132000,2858739200,25000,25000,25050,25000,424
|
|
20240305,131900,2848135650,25000,25050,25050,25000,240
|
|
20240305,131800,2842130650,25100,25050,25100,25050,483
|
|
20240305,131700,2830021950,25100,25100,25150,25100,174
|
|
20240305,131600,2825650950,25100,25100,25100,25100,46
|
|
20240305,131500,2824496350,25100,25100,25150,25100,321
|
|
20240305,131400,2816424600,25100,25100,25150,25100,82
|
|
20240305,131300,2814365050,25200,25150,25200,25100,122
|
|
20240305,131200,2811292850,25150,25050,25150,25050,211
|
|
20240305,131100,2805988050,25000,25100,25200,25000,1394
|
|
20240305,131000,2770904350,25000,25000,25150,25000,1628
|
|
20240305,130900,2730072300,25000,24950,25000,24950,1140
|
|
20240305,130800,2701577300,24950,24950,24950,24950,122
|
|
20240305,130700,2698533400,24950,25000,25000,24950,268
|
|
20240305,130600,2691837200,24950,24900,25000,24900,203
|
|
20240305,130500,2686769650,24950,24950,24950,24950,13
|
|
20240305,130400,2686445300,24950,24950,24950,24900,377
|
|
20240305,130300,2677040100,24900,24900,24950,24900,93
|
|
20240305,130200,2674724350,24900,24850,24900,24850,795
|
|
20240305,130100,2654944600,24800,24900,24900,24800,293
|
|
20240305,130000,2647659000,24900,24800,24900,24800,1229
|
|
20240305,125900,2617097600,24800,24800,24850,24800,114
|
|
20240305,125800,2614266350,24800,24750,24800,24750,216
|
|
20240305,125700,2608910900,24750,24750,24750,24750,22
|
|
20240305,125600,2608366400,24800,24800,24800,24800,16
|
|
20240305,125500,2607969600,24800,24800,24850,24800,249
|
|
20240305,125400,2601784850,24850,24750,24850,24750,42
|
|
20240305,125300,2600743100,24800,24800,24800,24800,98
|
|
20240305,125200,2598312700,24800,24750,24800,24750,282
|
|
20240305,125100,2591324950,24750,24800,24800,24750,351
|
|
20240305,125000,2582620700,24850,24850,24850,24850,0
|
|
20240305,124900,2582620700,24850,24800,24850,24800,309
|
|
20240305,124800,2574947900,24800,24800,24850,24800,102
|
|
20240305,124700,2572414750,24800,24800,24850,24800,205
|
|
20240305,124600,2567321200,24800,24800,24800,24800,44
|
|
20240305,124500,2566230000,24850,24850,24850,24850,5
|
|
20240305,124400,2566105750,24850,24850,24850,24850,263
|
|
20240305,124300,2559570200,24850,24850,24850,24850,83
|
|
20240305,124200,2557507650,24850,24850,24850,24850,0
|
|
20240305,124100,2557507650,24850,24850,24900,24850,302
|
|
20240305,124000,2549993350,24800,24800,24800,24800,87
|
|
20240305,123900,2547835750,24850,24800,24850,24800,58
|
|
20240305,123800,2546395550,24850,24850,24850,24850,191
|
|
20240305,123700,2541649200,24800,24850,24850,24800,164
|
|
20240305,123600,2537578400,24800,24800,24800,24800,99
|
|
20240305,123500,2535123200,24800,24800,24800,24800,101
|
|
20240305,123400,2532618400,24800,24850,24850,24800,197
|
|
20240305,123300,2527723200,24850,24850,24850,24800,9
|
|
20240305,123200,2527499800,24850,24800,24850,24800,356
|
|
20240305,123100,2518668400,24850,24850,24850,24850,25
|
|
20240305,123000,2518047150,24900,24850,24900,24850,122
|
|
20240305,122900,2515011450,24850,24800,24850,24750,512
|
|
20240305,122800,2502304350,24750,24750,24750,24750,25
|
|
20240305,122700,2501685600,24800,24800,24800,24800,0
|
|
20240305,122600,2501685600,24800,24800,24800,24800,262
|
|
20240305,122500,2495188000,24750,24750,24750,24750,183
|
|
20240305,122400,2490658750,24750,24750,24750,24750,11
|
|
20240305,122300,2490386500,24750,24750,24750,24750,80
|
|
20240305,122200,2488406500,24750,24750,24750,24750,1
|
|
20240305,122100,2488381750,24800,24800,24800,24800,191
|
|
20240305,122000,2483644950,24700,24700,24700,24700,152
|
|
20240305,121900,2479890550,24700,24700,24850,24700,535
|
|
20240305,121800,2466665400,24850,24850,24850,24700,222
|
|
20240305,121700,2461149150,24800,24800,24800,24800,20
|
|
20240305,121600,2460653150,24700,24800,24800,24700,73
|
|
20240305,121500,2458842850,24800,24800,24800,24800,194
|
|
20240305,121400,2454031650,24800,24800,24800,24700,804
|
|
20240305,121300,2434172450,24700,24700,24700,24700,5
|
|
20240305,121200,2434048950,24700,24700,24850,24700,315
|
|
20240305,121100,2426232650,24750,24800,24800,24750,4
|
|
20240305,121000,2426133600,24800,24750,24800,24750,24
|
|
20240305,120900,2425538850,24750,24750,24750,24750,433
|
|
20240305,120800,2414822100,24750,24750,24750,24750,123
|
|
20240305,120700,2411777850,24750,24750,24800,24750,62
|
|
20240305,120600,2410243300,24750,24750,24750,24750,192
|
|
20240305,120500,2405491300,24750,24750,24750,24750,72
|
|
20240305,120400,2403709300,24750,24700,24750,24650,290
|
|
20240305,120300,2396553700,24750,24700,24750,24650,282
|
|
20240305,120200,2389579500,24700,24700,24700,24700,50
|
|
20240305,120100,2388344500,24750,24700,24750,24700,184
|
|
20240305,120000,2383796150,24700,24650,24750,24650,293
|
|
20240305,115900,2376550250,24700,24750,24800,24700,671
|
|
20240305,115800,2359965650,24700,24800,24850,24700,269
|
|
20240305,115700,2353291350,24700,24750,24750,24700,44
|
|
20240305,115600,2352203600,24700,24800,24800,24700,3
|
|
20240305,115500,2352129400,24750,24800,24850,24750,196
|
|
20240305,115400,2347268700,24800,24800,24800,24800,71
|
|
20240305,115300,2345507900,24800,24800,24800,24800,1
|
|
20240305,115200,2345483100,24850,24700,24850,24700,580
|
|
20240305,115100,2331078800,24700,24800,24800,24700,653
|
|
20240305,115000,2314936850,24800,24800,24850,24800,123
|
|
20240305,114900,2311882850,24800,24800,24800,24750,266
|
|
20240305,114800,2305286200,24800,24850,24850,24800,34
|
|
20240305,114700,2304442900,24850,24850,24850,24850,71
|
|
20240305,114600,2302678550,24850,24850,24900,24850,214
|
|
20240305,114500,2297350600,24850,24850,24850,24850,70
|
|
20240305,114400,2295611100,24900,24850,24900,24850,138
|
|
20240305,114300,2292181750,24850,24800,24900,24800,182
|
|
20240305,114200,2287659950,24850,24850,24900,24850,166
|
|
20240305,114100,2283534350,24850,24850,24900,24850,31
|
|
20240305,114000,2282763800,24850,24850,24850,24850,131
|
|
20240305,113900,2279508450,24800,24850,24850,24800,67
|
|
20240305,113800,2277844900,24850,24900,24900,24850,49
|
|
20240305,113700,2276627000,24900,24850,24900,24800,333
|
|
20240305,113600,2268342600,24850,24800,24850,24800,326
|
|
20240305,113500,2260256500,24850,24800,24850,24800,274
|
|
20240305,113400,2253461250,24800,24750,24800,24750,487
|
|
20240305,113300,2241386600,24800,24800,24800,24800,85
|
|
20240305,113200,2239278600,24750,24850,24850,24750,781
|
|
20240305,113100,2219925550,24800,24900,24900,24800,124
|
|
20240305,113000,2216847950,24850,24900,24900,24850,174
|
|
20240305,112900,2212517150,24850,24800,24900,24700,1577
|
|
20240305,112800,2173429950,24750,24900,24900,24750,4117
|
|
20240305,112700,2071216300,24900,24950,24950,24900,468
|
|
20240305,112600,2059547350,24950,24950,24950,24950,717
|
|
20240305,112500,2041658200,25000,24950,25000,24950,237
|
|
20240305,112400,2035740950,25000,24950,25000,24900,570
|
|
20240305,112300,2021508600,24900,25000,25000,24900,743
|
|
20240305,112200,2002965650,25000,25250,25300,24950,2090
|
|
20240305,112100,1950409900,25300,25250,25300,25200,1074
|
|
20240305,112000,1923288800,25250,25150,25250,25150,2097
|
|
20240305,111900,1870445750,25150,25100,25200,25100,2088
|
|
20240305,111800,1817931900,25150,25100,25150,25100,394
|
|
20240305,111700,1808035000,25100,25100,25150,25050,770
|
|
20240305,111600,1788707400,25150,25100,25150,25050,1445
|
|
20240305,111500,1752418400,25050,25050,25150,25050,2536
|
|
20240305,111400,1688801400,25000,25000,25050,25000,1787
|
|
20240305,111300,1644097350,25000,24950,25000,24950,2126
|
|
20240305,111200,1590984750,24950,25050,25100,24950,443
|
|
20240305,111100,1579908550,25100,24850,25100,24850,13738
|
|
20240305,111000,1236982150,24850,24750,24850,24750,1153
|
|
20240305,110900,1208391000,24750,24750,24800,24750,2146
|
|
20240305,110800,1155217400,24750,24700,24750,24650,1811
|
|
20240305,110700,1110492050,24700,24650,24700,24650,894
|
|
20240305,110600,1088448750,24650,24600,24650,24600,814
|
|
20240305,110500,1068398750,24600,24600,24650,24550,509
|
|
20240305,110400,1055876100,24650,24650,24700,24600,965
|
|
20240305,110300,1032095800,24650,24650,24750,24650,1196
|
|
20240305,110200,1002591150,24700,24650,24750,24650,1046
|
|
20240305,110100,976747500,24700,24600,24700,24550,2388
|
|
20240305,110000,917963150,24600,24550,24600,24550,1004
|
|
20240305,105900,893291400,24600,24550,24650,24500,3960
|
|
20240305,105800,795916950,24550,24500,24550,24500,409
|
|
20240305,105700,785877250,24550,24500,24550,24450,2066
|
|
20240305,105600,735287300,24500,24400,24500,24350,1378
|
|
20240305,105500,701629250,24400,24350,24400,24300,2250
|
|
20240305,105400,646804700,24300,24400,24400,24300,724
|
|
20240305,105300,629153100,24400,24350,24400,24350,902
|
|
20240305,105200,607172100,24350,24300,24350,24300,470
|
|
20240305,105100,595747100,24300,24150,24300,24150,396
|
|
20240305,105000,586144950,24200,24200,24200,24200,156
|
|
20240305,104900,582369750,24250,24200,24250,24200,199
|
|
20240305,104800,577550350,24200,24200,24200,24150,307
|
|
20240305,104700,570127600,24200,24250,24250,24200,11
|
|
20240305,104600,569860900,24250,24250,24250,24250,74
|
|
20240305,104500,568066400,24250,24250,24250,24250,203
|
|
20240305,104400,563143650,24250,24250,24250,24250,0
|
|
20240305,104300,563143650,24250,24250,24300,24200,287
|
|
20240305,104200,556181700,24250,24200,24250,24200,156
|
|
20240305,104100,552401250,24200,24200,24200,24200,7
|
|
20240305,104000,552231850,24200,24200,24200,24200,185
|
|
20240305,103900,547754850,24200,24200,24200,24200,61
|
|
20240305,103800,546278650,24200,24250,24250,24200,240
|
|
20240305,103700,540463800,24250,24200,24250,24200,404
|
|
20240305,103600,530670650,24200,24200,24250,24200,556
|
|
20240305,103500,517213950,24250,24250,24300,24200,702
|
|
20240305,103400,500179800,24300,24250,24300,24250,990
|
|
20240305,103300,476124050,24250,24200,24250,24200,652
|
|
20240305,103200,460329750,24200,24150,24200,24150,1909
|
|
20240305,103100,414220100,24150,24150,24150,24100,668
|
|
20240305,103000,398088050,24100,24100,24100,24100,72
|
|
20240305,102900,396352850,24100,24100,24100,24100,70
|
|
20240305,102800,394665850,24050,24100,24150,24050,61
|
|
20240305,102700,393196650,24100,24100,24150,24100,560
|
|
20240305,102600,379700450,24050,24050,24050,24050,24
|
|
20240305,102500,379123250,24050,24050,24050,24050,172
|
|
20240305,102400,374986650,24000,24000,24000,24000,512
|
|
20240305,102300,362698650,24000,24000,24000,24000,10
|
|
20240305,102200,362458650,24000,24000,24000,24000,66
|
|
20240305,102100,360874650,23950,23950,23950,23950,553
|
|
20240305,102000,347630300,23950,23950,23950,23950,0
|
|
20240305,101900,347630300,23950,23950,23950,23950,1140
|
|
20240305,101800,320327300,23900,23900,23900,23900,373
|
|
20240305,101700,311412600,23950,23950,23950,23950,0
|
|
20240305,101600,311412600,23950,23950,23950,23950,128
|
|
20240305,101500,308347000,23950,23950,23950,23950,500
|
|
20240305,101400,296372000,23950,23950,23950,23900,33
|
|
20240305,101300,295582150,23950,23900,23950,23900,82
|
|
20240305,101200,293621850,23900,23850,23900,23850,457
|
|
20240305,101100,282722150,23850,23850,23850,23850,8
|
|
20240305,101000,282531350,23850,23850,23850,23850,6
|
|
20240305,100900,282388250,23850,23850,23850,23850,127
|
|
20240305,100800,279359300,23800,23800,23800,23800,228
|
|
20240305,100700,273932900,23800,23800,23800,23800,1
|
|
20240305,100600,273909100,23800,23800,23800,23800,147
|
|
20240305,100500,270410500,23800,23800,23800,23800,71
|
|
20240305,100400,268720700,23800,23800,23800,23800,205
|
|
20240305,100300,263841700,23800,23800,23800,23800,400
|
|
20240305,100200,254321700,23800,23800,23800,23800,5
|
|
20240305,100100,254202700,23800,23800,23800,23800,0
|
|
20240305,100000,254202700,23800,23800,23800,23800,229
|
|
20240305,095900,248752500,23750,23750,23750,23750,84
|
|
20240305,095800,246757500,23750,23800,23800,23750,34
|
|
20240305,095700,245948850,23750,23750,23750,23750,139
|
|
20240305,095600,242647600,23750,23750,23750,23750,225
|
|
20240305,095500,237303850,23750,23750,23750,23750,1
|
|
20240305,095400,237280100,23700,23750,23750,23700,40
|
|
20240305,095300,236331100,23750,23750,23750,23750,27
|
|
20240305,095200,235689850,23750,23700,23750,23700,51
|
|
20240305,095100,234479600,23700,23700,23700,23700,27
|
|
20240305,095000,233839700,23700,23700,23700,23700,167
|
|
20240305,094900,229881800,23700,23700,23700,23650,275
|
|
20240305,094800,223372950,23700,23700,23700,23700,0
|
|
20240305,094700,223372950,23700,23700,23700,23700,12
|
|
20240305,094600,223088550,23700,23700,23700,23700,2
|
|
20240305,094500,223041150,23700,23700,23700,23700,31
|
|
20240305,094400,222306450,23700,23700,23700,23700,0
|
|
20240305,094300,222306450,23700,23700,23700,23700,421
|
|
20240305,094200,212328750,23750,23750,23750,23750,200
|
|
20240305,094100,207578750,23750,23800,23800,23750,193
|
|
20240305,094000,202992250,23750,23750,23750,23750,50
|
|
20240305,093900,201804750,23700,23700,23700,23700,0
|
|
20240305,093800,201804750,23700,23700,23700,23700,20
|
|
20240305,093700,201330750,23750,23700,23750,23700,111
|
|
20240305,093600,198694800,23700,23650,23700,23650,418
|
|
20240305,093500,188789200,23650,23650,23650,23650,131
|
|
20240305,093400,185691050,23650,23700,23700,23650,42
|
|
20240305,093300,184697650,23700,23600,23700,23600,8
|
|
20240305,093200,184508150,23600,23600,23600,23600,6
|
|
20240305,093100,184366550,23600,23600,23700,23600,63
|
|
20240305,093000,182879650,23650,23550,23650,23550,563
|
|
20240305,092900,169602950,23550,23550,23550,23550,100
|
|
20240305,092800,167247950,23550,23500,23550,23500,49
|
|
20240305,092700,166095000,23500,23500,23500,23500,125
|
|
20240305,092600,163157500,23500,23500,23500,23500,165
|
|
20240305,092500,159280000,23500,23500,23500,23500,1
|
|
20240305,092400,159256500,23500,23500,23500,23500,560
|
|
20240305,092300,146096500,23500,23550,23550,23450,1588
|
|
20240305,092200,108804400,23550,23550,23550,23550,95
|
|
20240305,092100,106567150,23600,23600,23600,23600,2
|
|
20240305,092000,106519950,23600,23600,23600,23600,10
|
|
20240305,091900,106283950,23600,23600,23600,23600,0
|
|
20240305,091800,106283950,23600,23600,23600,23600,2
|
|
20240305,091700,106236750,23600,23500,23600,23500,5
|
|
20240305,091600,106119150,23500,23500,23500,23500,19
|
|
20240305,091500,105672650,23500,23500,23500,23500,0
|
|
20240305,091400,105672650,23500,23500,23500,23500,124
|
|
20240305,091300,102758650,23450,23450,23450,23450,106
|
|
20240305,091200,100272950,23450,23500,23500,23450,944
|
|
20240305,091100,78128400,23500,23450,23500,23450,72
|
|
20240305,091000,76436900,23450,23500,23500,23450,8
|
|
20240305,090900,76249250,23500,23500,23500,23500,0
|
|
20240305,090800,76249250,23500,23500,23500,23500,265
|
|
20240305,090700,70021750,23500,23500,23500,23500,273
|
|
20240305,090600,63606250,23550,23500,23550,23500,71
|
|
20240305,090500,61936350,23500,23450,23500,23450,87
|
|
20240305,090400,59893350,23450,23450,23500,23450,737
|
|
20240305,090300,42585450,23500,23500,23500,23500,130
|
|
20240305,090200,39530450,23500,23450,23500,23400,317
|
|
20240305,090100,32096250,23450,23500,23500,23400,474
|
|
20240305,090000,20991700,23500,23600,23600,23500,891
|