659 lines
35 KiB
CSV
659 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,195600,3115846750,24900,24900,24900,24900,2698
|
|
20240312,195500,3115846750,24900,24900,24900,24900,0
|
|
20240312,195400,3115846750,24900,24900,24900,24900,0
|
|
20240312,195300,3115846750,24900,24900,24900,24900,0
|
|
20240312,195200,3115846750,24900,24900,24900,24900,0
|
|
20240312,195100,3115846750,24900,24900,24900,24900,0
|
|
20240312,195000,3115846750,24900,24900,24900,24900,0
|
|
20240312,194900,3115846750,24900,24900,24900,24900,0
|
|
20240312,194800,3115846750,24900,24900,24900,24900,0
|
|
20240312,194700,3115846750,24900,24900,24900,24900,0
|
|
20240312,194600,3115846750,24900,24900,24900,24900,0
|
|
20240312,194500,3115846750,24900,24900,24900,24900,0
|
|
20240312,194400,3115846750,24900,24900,24900,24900,0
|
|
20240312,194300,3115846750,24900,24900,24900,24900,0
|
|
20240312,194200,3115846750,24900,24900,24900,24900,0
|
|
20240312,194100,3115846750,24900,24900,24900,24900,0
|
|
20240312,194000,3115846750,24900,24900,24900,24900,0
|
|
20240312,193900,3115846750,24900,24900,24900,24900,0
|
|
20240312,193800,3115846750,24900,24900,24900,24900,0
|
|
20240312,193700,3115846750,24900,24900,24900,24900,0
|
|
20240312,193600,3115846750,24900,24900,24900,24900,0
|
|
20240312,193500,3115846750,24900,24900,24900,24900,0
|
|
20240312,193400,3115846750,24900,24900,24900,24900,0
|
|
20240312,193300,3115846750,24900,24900,24900,24900,0
|
|
20240312,193200,3115846750,24900,24900,24900,24900,0
|
|
20240312,193100,3115846750,24900,24900,24900,24900,0
|
|
20240312,193000,3115846750,24900,24900,24900,24900,0
|
|
20240312,192900,3115846750,24900,24900,24900,24900,0
|
|
20240312,192800,3115846750,24900,24900,24900,24900,0
|
|
20240312,192700,3115846750,24900,24900,24900,24900,0
|
|
20240312,192600,3115846750,24900,24900,24900,24900,2698
|
|
20240312,192500,3115846750,24900,24900,24900,24900,0
|
|
20240312,192400,3115846750,24900,24900,24900,24900,0
|
|
20240312,192300,3115846750,24900,24900,24900,24900,0
|
|
20240312,192200,3115846750,24900,24900,24900,24900,0
|
|
20240312,192100,3115846750,24900,24900,24900,24900,0
|
|
20240312,192000,3115846750,24900,24900,24900,24900,0
|
|
20240312,191900,3115846750,24900,24900,24900,24900,0
|
|
20240312,191800,3115846750,24900,24900,24900,24900,0
|
|
20240312,191700,3115846750,24900,24900,24900,24900,0
|
|
20240312,191600,3115846750,24900,24900,24900,24900,0
|
|
20240312,191500,3115846750,24900,24900,24900,24900,0
|
|
20240312,191400,3115846750,24900,24900,24900,24900,0
|
|
20240312,191300,3115846750,24900,24900,24900,24900,0
|
|
20240312,191200,3115846750,24900,24900,24900,24900,0
|
|
20240312,191100,3115846750,24900,24900,24900,24900,0
|
|
20240312,191000,3115846750,24900,24900,24900,24900,0
|
|
20240312,190900,3115846750,24900,24900,24900,24900,0
|
|
20240312,190800,3115846750,24900,24900,24900,24900,0
|
|
20240312,190700,3115846750,24900,24900,24900,24900,0
|
|
20240312,190600,3115846750,24900,24900,24900,24900,0
|
|
20240312,190500,3115846750,24900,24900,24900,24900,0
|
|
20240312,190400,3115846750,24900,24900,24900,24900,0
|
|
20240312,190300,3115846750,24900,24900,24900,24900,0
|
|
20240312,190200,3115846750,24900,24900,24900,24900,0
|
|
20240312,190100,3115846750,24900,24900,24900,24900,0
|
|
20240312,190000,3115846750,24900,24900,24900,24900,0
|
|
20240312,185900,3115846750,24900,24900,24900,24900,0
|
|
20240312,185800,3115846750,24900,24900,24900,24900,0
|
|
20240312,185700,3115846750,24900,24900,24900,24900,0
|
|
20240312,185600,3115846750,24900,24900,24900,24900,2698
|
|
20240312,185500,3115846750,24900,24900,24900,24900,0
|
|
20240312,185400,3115846750,24900,24900,24900,24900,0
|
|
20240312,185300,3115846750,24900,24900,24900,24900,0
|
|
20240312,185200,3115846750,24900,24900,24900,24900,0
|
|
20240312,185100,3115846750,24900,24900,24900,24900,0
|
|
20240312,185000,3115846750,24900,24900,24900,24900,0
|
|
20240312,184900,3115846750,24900,24900,24900,24900,0
|
|
20240312,184800,3115846750,24900,24900,24900,24900,0
|
|
20240312,184700,3115846750,24900,24900,24900,24900,0
|
|
20240312,184600,3115846750,24900,24900,24900,24900,0
|
|
20240312,184500,3115846750,24900,24900,24900,24900,0
|
|
20240312,184400,3115846750,24900,24900,24900,24900,0
|
|
20240312,184300,3115846750,24900,24900,24900,24900,0
|
|
20240312,184200,3115846750,24900,24900,24900,24900,0
|
|
20240312,184100,3115846750,24900,24900,24900,24900,0
|
|
20240312,184000,3115846750,24900,24900,24900,24900,0
|
|
20240312,183900,3115846750,24900,24900,24900,24900,0
|
|
20240312,183800,3115846750,24900,24900,24900,24900,0
|
|
20240312,183700,3115846750,24900,24900,24900,24900,0
|
|
20240312,183600,3115846750,24900,24900,24900,24900,0
|
|
20240312,183500,3115846750,24900,24900,24900,24900,0
|
|
20240312,183400,3115846750,24900,24900,24900,24900,0
|
|
20240312,183300,3115846750,24900,24900,24900,24900,0
|
|
20240312,183200,3115846750,24900,24900,24900,24900,0
|
|
20240312,183100,3115846750,24900,24900,24900,24900,0
|
|
20240312,183000,3115846750,24900,24900,24900,24900,0
|
|
20240312,182900,3115846750,24900,24900,24900,24900,0
|
|
20240312,182800,3115846750,24900,24900,24900,24900,0
|
|
20240312,182700,3115846750,24900,24900,24900,24900,0
|
|
20240312,182600,3115846750,24900,24900,24900,24900,2698
|
|
20240312,182500,3115846750,24900,24900,24900,24900,0
|
|
20240312,182400,3115846750,24900,24900,24900,24900,0
|
|
20240312,182300,3115846750,24900,24900,24900,24900,0
|
|
20240312,182200,3115846750,24900,24900,24900,24900,0
|
|
20240312,182100,3115846750,24900,24900,24900,24900,0
|
|
20240312,182000,3115846750,24900,24900,24900,24900,0
|
|
20240312,181900,3115846750,24900,24900,24900,24900,0
|
|
20240312,181800,3115846750,24900,24900,24900,24900,0
|
|
20240312,181700,3115846750,24900,24900,24900,24900,0
|
|
20240312,181600,3115846750,24900,24900,24900,24900,0
|
|
20240312,181500,3115846750,24900,24900,24900,24900,0
|
|
20240312,181400,3115846750,24900,24900,24900,24900,0
|
|
20240312,181300,3115846750,24900,24900,24900,24900,0
|
|
20240312,181200,3115846750,24900,24900,24900,24900,0
|
|
20240312,181100,3115846750,24900,24900,24900,24900,0
|
|
20240312,181000,3115846750,24900,24900,24900,24900,0
|
|
20240312,180900,3115846750,24900,24900,24900,24900,0
|
|
20240312,180800,3115846750,24900,24900,24900,24900,0
|
|
20240312,180700,3115846750,24900,24900,24900,24900,0
|
|
20240312,180600,3115846750,24900,24900,24900,24900,0
|
|
20240312,180500,3115846750,24900,24900,24900,24900,0
|
|
20240312,180400,3115846750,24900,24900,24900,24900,0
|
|
20240312,180300,3115846750,24900,24900,24900,24900,0
|
|
20240312,180200,3115846750,24900,24900,24900,24900,0
|
|
20240312,180100,3115846750,24900,24900,24900,24900,0
|
|
20240312,180000,3115846750,24900,24900,24900,24900,0
|
|
20240312,175900,3115846750,24900,24900,24900,24900,0
|
|
20240312,175800,3115846750,24900,24900,24900,24900,0
|
|
20240312,175700,3115846750,24900,24900,24900,24900,0
|
|
20240312,175600,3115846750,24900,24900,24900,24900,2698
|
|
20240312,175500,3115846750,24900,24900,24900,24900,0
|
|
20240312,175400,3115846750,24900,24900,24900,24900,0
|
|
20240312,175300,3115846750,24900,24900,24900,24900,0
|
|
20240312,175200,3115846750,24900,24900,24900,24900,0
|
|
20240312,175100,3115846750,24900,24900,24900,24900,0
|
|
20240312,175000,3115846750,24900,24900,24900,24900,0
|
|
20240312,174900,3115846750,24900,24900,24900,24900,0
|
|
20240312,174800,3115846750,24900,24900,24900,24900,0
|
|
20240312,174700,3115846750,24900,24900,24900,24900,0
|
|
20240312,174600,3115846750,24900,24900,24900,24900,0
|
|
20240312,174500,3115846750,24900,24900,24900,24900,0
|
|
20240312,174400,3115846750,24900,24900,24900,24900,0
|
|
20240312,174300,3115846750,24900,24900,24900,24900,0
|
|
20240312,174200,3115846750,24900,24900,24900,24900,0
|
|
20240312,174100,3115846750,24900,24900,24900,24900,0
|
|
20240312,174000,3115846750,24900,24900,24900,24900,0
|
|
20240312,173900,3115846750,24900,24900,24900,24900,0
|
|
20240312,173800,3115846750,24900,24900,24900,24900,0
|
|
20240312,173700,3115846750,24900,24900,24900,24900,0
|
|
20240312,173600,3115846750,24900,24900,24900,24900,0
|
|
20240312,173500,3115846750,24900,24900,24900,24900,0
|
|
20240312,173400,3115846750,24900,24900,24900,24900,0
|
|
20240312,173300,3115846750,24900,24900,24900,24900,0
|
|
20240312,173200,3115846750,24900,24900,24900,24900,0
|
|
20240312,173100,3115846750,24900,24900,24900,24900,0
|
|
20240312,173000,3115846750,24900,24900,24900,24900,0
|
|
20240312,172900,3115846750,24900,24900,24900,24900,0
|
|
20240312,172800,3115846750,24900,24900,24900,24900,0
|
|
20240312,172700,3115846750,24900,24900,24900,24900,0
|
|
20240312,172600,3115846750,24900,24900,24900,24900,2698
|
|
20240312,172500,3115846750,24900,24900,24900,24900,0
|
|
20240312,172400,3115846750,24900,24900,24900,24900,0
|
|
20240312,172300,3115846750,24900,24900,24900,24900,0
|
|
20240312,172200,3115846750,24900,24900,24900,24900,0
|
|
20240312,172100,3115846750,24900,24900,24900,24900,0
|
|
20240312,172000,3115846750,24900,24900,24900,24900,0
|
|
20240312,171900,3115846750,24900,24900,24900,24900,0
|
|
20240312,171800,3115846750,24900,24900,24900,24900,0
|
|
20240312,171700,3115846750,24900,24900,24900,24900,0
|
|
20240312,171600,3115846750,24900,24900,24900,24900,0
|
|
20240312,171500,3115846750,24900,24900,24900,24900,0
|
|
20240312,171400,3115846750,24900,24900,24900,24900,0
|
|
20240312,171300,3115846750,24900,24900,24900,24900,0
|
|
20240312,171200,3115846750,24900,24900,24900,24900,0
|
|
20240312,171100,3115846750,24900,24900,24900,24900,0
|
|
20240312,171000,3115846750,24900,24900,24900,24900,0
|
|
20240312,170900,3115846750,24900,24900,24900,24900,0
|
|
20240312,170800,3115846750,24900,24900,24900,24900,0
|
|
20240312,170700,3115846750,24900,24900,24900,24900,0
|
|
20240312,170600,3115846750,24900,24900,24900,24900,0
|
|
20240312,170500,3115846750,24900,24900,24900,24900,0
|
|
20240312,170400,3115846750,24900,24900,24900,24900,0
|
|
20240312,170300,3115846750,24900,24900,24900,24900,0
|
|
20240312,170200,3115846750,24900,24900,24900,24900,0
|
|
20240312,170100,3115846750,24900,24900,24900,24900,0
|
|
20240312,170000,3115846750,24900,24900,24900,24900,0
|
|
20240312,165900,3115846750,24900,24900,24900,24900,0
|
|
20240312,165800,3115846750,24900,24900,24900,24900,0
|
|
20240312,165700,3115846750,24900,24900,24900,24900,0
|
|
20240312,165600,3115846750,24900,24900,24900,24900,2698
|
|
20240312,165500,3115846750,24900,24900,24900,24900,0
|
|
20240312,165400,3115846750,24900,24900,24900,24900,0
|
|
20240312,165300,3115846750,24900,24900,24900,24900,0
|
|
20240312,165200,3115846750,24900,24900,24900,24900,0
|
|
20240312,165100,3115846750,24900,24900,24900,24900,0
|
|
20240312,165000,3115846750,24900,24900,24900,24900,0
|
|
20240312,164900,3115846750,24900,24900,24900,24900,0
|
|
20240312,164800,3115846750,24900,24900,24900,24900,0
|
|
20240312,164700,3115846750,24900,24900,24900,24900,0
|
|
20240312,164600,3115846750,24900,24900,24900,24900,0
|
|
20240312,164500,3115846750,24900,24900,24900,24900,0
|
|
20240312,164400,3115846750,24900,24900,24900,24900,0
|
|
20240312,164300,3115846750,24900,24900,24900,24900,0
|
|
20240312,164200,3115846750,24900,24900,24900,24900,0
|
|
20240312,164100,3115846750,24900,24900,24900,24900,0
|
|
20240312,164000,3115846750,24900,24900,24900,24900,0
|
|
20240312,163900,3115846750,24900,24900,24900,24900,0
|
|
20240312,163800,3115846750,24900,24900,24900,24900,0
|
|
20240312,163700,3115846750,24900,24900,24900,24900,0
|
|
20240312,163600,3115846750,24900,24900,24900,24900,0
|
|
20240312,163500,3115846750,24900,24900,24900,24900,0
|
|
20240312,163400,3115846750,24900,24900,24900,24900,0
|
|
20240312,163300,3115846750,24900,24900,24900,24900,0
|
|
20240312,163200,3115846750,24900,24900,24900,24900,0
|
|
20240312,163100,3115846750,24900,24900,24900,24900,0
|
|
20240312,163000,3115846750,24900,24900,24900,24900,0
|
|
20240312,162900,3115846750,24900,24900,24900,24900,0
|
|
20240312,162800,3115846750,24900,24900,24900,24900,0
|
|
20240312,162700,3115846750,24900,24900,24900,24900,0
|
|
20240312,162600,3115846750,24900,24900,24900,24900,2698
|
|
20240312,162500,3115846750,24900,24900,24900,24900,0
|
|
20240312,162400,3115846750,24900,24900,24900,24900,0
|
|
20240312,162300,3115846750,24900,24900,24900,24900,0
|
|
20240312,162200,3115846750,24900,24900,24900,24900,0
|
|
20240312,162100,3115846750,24900,24900,24900,24900,0
|
|
20240312,162000,3115846750,24900,24900,24900,24900,0
|
|
20240312,161900,3115846750,24900,24900,24900,24900,0
|
|
20240312,161800,3115846750,24900,24900,24900,24900,0
|
|
20240312,161700,3115846750,24900,24900,24900,24900,0
|
|
20240312,161600,3115846750,24900,24900,24900,24900,0
|
|
20240312,161500,3115846750,24900,24900,24900,24900,0
|
|
20240312,161400,3115846750,24900,24900,24900,24900,0
|
|
20240312,161300,3115846750,24900,24900,24900,24900,0
|
|
20240312,161200,3115846750,24900,24900,24900,24900,0
|
|
20240312,161100,3115846750,24900,24900,24900,24900,0
|
|
20240312,161000,3115846750,24900,24900,24900,24900,0
|
|
20240312,160900,3115846750,24900,24900,24900,24900,0
|
|
20240312,160800,3115846750,24900,24900,24900,24900,0
|
|
20240312,160700,3115846750,24900,24900,24900,24900,0
|
|
20240312,160600,3115846750,24900,24900,24900,24900,0
|
|
20240312,160500,3115846750,24900,24900,24900,24900,0
|
|
20240312,160400,3115846750,24900,24900,24900,24900,0
|
|
20240312,160300,3115846750,24900,24900,24900,24900,0
|
|
20240312,160200,3115846750,24900,24900,24900,24900,0
|
|
20240312,160100,3115846750,24900,24900,24900,24900,0
|
|
20240312,160000,3115846750,24900,24900,24900,24900,0
|
|
20240312,155900,3115846750,24900,24900,24900,24900,0
|
|
20240312,155800,3115846750,24900,24900,24900,24900,0
|
|
20240312,155700,3115846750,24900,24900,24900,24900,0
|
|
20240312,155600,3115846750,24900,24900,24900,24900,2698
|
|
20240312,155500,3115846750,24900,24900,24900,24900,0
|
|
20240312,155400,3115846750,24900,24900,24900,24900,0
|
|
20240312,155300,3115846750,24900,24900,24900,24900,0
|
|
20240312,155200,3115846750,24900,24900,24900,24900,0
|
|
20240312,155100,3115846750,24900,24900,24900,24900,0
|
|
20240312,155000,3115846750,24900,24900,24900,24900,0
|
|
20240312,154900,3115846750,24900,24900,24900,24900,0
|
|
20240312,154800,3115846750,24900,24900,24900,24900,0
|
|
20240312,154700,3115846750,24900,24900,24900,24900,0
|
|
20240312,154600,3115846750,24900,24900,24900,24900,0
|
|
20240312,154500,3115846750,24900,24900,24900,24900,0
|
|
20240312,154400,3115846750,24900,24900,24900,24900,0
|
|
20240312,154300,3115846750,24900,24900,24900,24900,0
|
|
20240312,154200,3115846750,24900,24900,24900,24900,0
|
|
20240312,154100,3115846750,24900,24900,24900,24900,0
|
|
20240312,154000,3115846750,24900,24900,24900,24900,0
|
|
20240312,153900,3115846750,24900,24900,24900,24900,0
|
|
20240312,153800,3115846750,24900,24900,24900,24900,0
|
|
20240312,153700,3115846750,24900,24900,24900,24900,0
|
|
20240312,153600,3115846750,24900,24900,24900,24900,0
|
|
20240312,153500,3115846750,24900,24900,24900,24900,0
|
|
20240312,153400,3115846750,24900,24900,24900,24900,0
|
|
20240312,153300,3115846750,24900,24900,24900,24900,0
|
|
20240312,153200,3115846750,24900,24900,24900,24900,0
|
|
20240312,153100,3115846750,24900,24900,24900,24900,0
|
|
20240312,153000,3115846750,24900,24900,24900,24900,2698
|
|
20240312,152900,3048666550,25100,25100,25100,25100,0
|
|
20240312,152800,3048666550,25100,25100,25100,25100,0
|
|
20240312,152700,3048666550,25100,25100,25100,25100,0
|
|
20240312,152600,3048666550,25100,25100,25100,25100,0
|
|
20240312,152500,3048666550,25100,25100,25100,25100,0
|
|
20240312,152400,3048666550,25100,25100,25100,25100,0
|
|
20240312,152300,3048666550,25100,25100,25100,25100,0
|
|
20240312,152200,3048666550,25100,25100,25100,25100,0
|
|
20240312,152100,3048666550,25100,25100,25100,25100,0
|
|
20240312,152000,3048666550,25100,25100,25100,25100,0
|
|
20240312,151900,3048666550,25100,25100,25100,25050,67
|
|
20240312,151800,3046985000,25100,25100,25100,25100,24
|
|
20240312,151700,3046382600,25050,25050,25100,25050,161
|
|
20240312,151600,3042349500,25000,25000,25000,25000,30
|
|
20240312,151500,3041599500,25000,25000,25000,25000,1001
|
|
20240312,151400,3016574500,25000,25100,25100,25000,343
|
|
20240312,151300,3007975200,25100,25100,25100,25100,164
|
|
20240312,151200,3003858800,25150,25100,25150,25100,114
|
|
20240312,151100,3000994650,25150,25150,25150,25150,36
|
|
20240312,151000,3000089250,25150,25100,25150,25100,270
|
|
20240312,150900,2993311650,25100,25100,25100,25100,37
|
|
20240312,150800,2992382950,25100,25050,25100,25050,134
|
|
20240312,150700,2989024550,25050,25050,25050,25050,135
|
|
20240312,150600,2985642800,25050,25050,25050,25050,0
|
|
20240312,150500,2985642800,25050,25050,25050,25050,40
|
|
20240312,150400,2984640800,25050,25050,25050,25050,6
|
|
20240312,150300,2984490500,25050,25050,25050,25050,13
|
|
20240312,150200,2984164850,25050,25050,25050,25000,86
|
|
20240312,150100,2982012200,25050,25050,25050,25050,1
|
|
20240312,150000,2981987150,25050,25000,25050,25000,5
|
|
20240312,145900,2981861950,25000,25050,25050,25000,426
|
|
20240312,145800,2971203500,25100,25100,25100,25050,131
|
|
20240312,145700,2967920400,25050,25050,25050,25050,2
|
|
20240312,145600,2967870300,25050,25050,25050,25050,200
|
|
20240312,145500,2962860300,25050,25050,25050,25050,100
|
|
20240312,145400,2960355300,25050,25100,25100,25050,47
|
|
20240312,145300,2959177850,25100,25100,25100,25100,2
|
|
20240312,145200,2959127650,25100,25050,25100,25050,75
|
|
20240312,145100,2957246400,25050,25050,25050,25050,10
|
|
20240312,145000,2956995900,25050,25050,25100,25050,569
|
|
20240312,144900,2942741450,25000,25000,25000,25000,26
|
|
20240312,144800,2942091450,25000,25000,25000,25000,377
|
|
20240312,144700,2932666450,25000,25000,25000,25000,1
|
|
20240312,144600,2932641450,25050,25050,25050,25050,0
|
|
20240312,144500,2932641450,25050,25000,25050,25000,53
|
|
20240312,144400,2931316400,24950,24950,24950,24950,0
|
|
20240312,144300,2931316400,24950,24950,24950,24950,4
|
|
20240312,144200,2931216600,25050,24950,25050,24950,126
|
|
20240312,144100,2928064200,24950,24950,25050,24950,28
|
|
20240312,144000,2927365500,24950,25050,25050,24950,690
|
|
20240312,143900,2910114150,25050,25050,25050,25050,0
|
|
20240312,143800,2910114150,25050,25050,25050,25050,4
|
|
20240312,143700,2910013950,25050,25050,25050,25050,0
|
|
20240312,143600,2910013950,25050,25050,25050,25050,10
|
|
20240312,143500,2909763450,25050,25050,25050,25050,0
|
|
20240312,143400,2909763450,25050,25050,25050,25050,0
|
|
20240312,143300,2909763450,25050,25050,25050,25050,324
|
|
20240312,143200,2901647250,25050,25100,25100,25050,17
|
|
20240312,143100,2901220900,25100,25050,25100,25050,5
|
|
20240312,143000,2901095500,25050,25050,25050,25050,9
|
|
20240312,142900,2900870050,25100,25100,25100,25100,1
|
|
20240312,142800,2900844950,25100,25100,25100,25100,4
|
|
20240312,142700,2900744550,25100,25100,25100,25100,17
|
|
20240312,142600,2900317850,25050,25050,25100,25050,45
|
|
20240312,142500,2899189600,25050,25050,25050,25050,0
|
|
20240312,142400,2899189600,25050,25050,25050,25050,61
|
|
20240312,142300,2897661550,25050,25000,25050,25000,233
|
|
20240312,142200,2891824950,25050,25000,25050,25000,18
|
|
20240312,142100,2891374900,25000,25000,25000,25000,10
|
|
20240312,142000,2891124900,25000,25000,25000,25000,16
|
|
20240312,141900,2890724900,25000,25000,25000,25000,8
|
|
20240312,141800,2890524900,25000,25000,25000,25000,0
|
|
20240312,141700,2890524900,25000,25000,25000,25000,156
|
|
20240312,141600,2886624900,25000,24950,25000,24950,314
|
|
20240312,141500,2878775150,24950,24950,24950,24950,1
|
|
20240312,141400,2878750200,25000,25150,25150,25000,353
|
|
20240312,141300,2869902900,25150,25100,25150,25100,64
|
|
20240312,141200,2868294000,25000,25000,25000,25000,0
|
|
20240312,141100,2868294000,25000,25150,25150,25000,40
|
|
20240312,141000,2867289250,25150,25150,25150,25100,11
|
|
20240312,140900,2867012700,25100,25150,25150,25100,12
|
|
20240312,140800,2866710950,25150,25100,25150,25100,26
|
|
20240312,140700,2866058300,25050,25100,25100,25050,26
|
|
20240312,140600,2865406200,25100,25050,25100,25050,41
|
|
20240312,140500,2864379100,25050,25050,25050,25000,90
|
|
20240312,140400,2862128450,25100,25100,25100,25100,0
|
|
20240312,140300,2862128450,25100,25100,25100,25100,8
|
|
20240312,140200,2861927650,25100,25100,25100,25100,1
|
|
20240312,140100,2861902550,25000,25050,25050,25000,440
|
|
20240312,140000,2850889950,25100,25050,25100,25050,21
|
|
20240312,135900,2850363850,25050,25050,25050,25050,0
|
|
20240312,135800,2850363850,25050,25100,25100,25050,23
|
|
20240312,135700,2849787600,25150,25050,25150,25050,21
|
|
20240312,135600,2849261450,25050,25050,25050,25050,67
|
|
20240312,135500,2847583100,25050,25050,25050,25050,70
|
|
20240312,135400,2845829600,25050,25050,25050,25050,20
|
|
20240312,135300,2845328600,25050,25050,25050,25050,0
|
|
20240312,135200,2845328600,25050,25050,25150,25050,40
|
|
20240312,135100,2844325400,25050,25050,25050,25050,47
|
|
20240312,135000,2843148050,25000,25200,25200,25000,357
|
|
20240312,134900,2834161250,25200,25300,25300,25200,443
|
|
20240312,134800,2822984850,25250,25250,25250,25250,20
|
|
20240312,134700,2822479850,25250,25300,25300,25250,204
|
|
20240312,134600,2817321200,25250,25300,25300,25250,402
|
|
20240312,134500,2807164000,25300,25300,25300,25250,257
|
|
20240312,134400,2800662900,25250,25250,25300,25250,243
|
|
20240312,134300,2794520600,25250,25250,25250,25250,153
|
|
20240312,134200,2790657350,25250,25250,25300,25250,36
|
|
20240312,134100,2789748300,25250,25200,25250,25200,99
|
|
20240312,134000,2787249550,25200,25150,25200,25150,641
|
|
20240312,133900,2771099250,25150,25100,25150,25100,241
|
|
20240312,133800,2765043500,25150,25200,25250,25150,871
|
|
20240312,133700,2743099000,25250,25250,25250,25250,57
|
|
20240312,133600,2741659750,25250,25250,25250,25250,121
|
|
20240312,133500,2738604500,25200,25250,25250,25200,327
|
|
20240312,133400,2730348600,25300,25250,25300,25250,138
|
|
20240312,133300,2726863900,25200,25200,25200,25200,20
|
|
20240312,133200,2726359900,25200,25200,25200,25200,163
|
|
20240312,133100,2722252300,25200,25200,25200,25150,140
|
|
20240312,133000,2718725300,25150,25150,25200,25150,96
|
|
20240312,132900,2716310750,25200,25200,25200,25150,142
|
|
20240312,132800,2712733400,25200,25200,25200,25200,19
|
|
20240312,132700,2712254600,25200,25200,25250,25200,489
|
|
20240312,132600,2699931750,25150,25150,25200,25150,82
|
|
20240312,132500,2697869400,25150,25150,25200,25100,218
|
|
20240312,132400,2692389700,25100,25100,25100,25050,170
|
|
20240312,132300,2688125200,25100,25050,25100,25050,103
|
|
20240312,132200,2685544950,25050,25000,25050,25000,319
|
|
20240312,132100,2677566500,25100,25100,25150,25100,377
|
|
20240312,132000,2668103750,25100,25150,25150,25100,45
|
|
20240312,131900,2666973050,25100,25150,25150,25100,130
|
|
20240312,131800,2663707200,25150,25050,25150,25050,1083
|
|
20240312,131700,2636530650,25000,24950,25000,24900,919
|
|
20240312,131600,2613572050,24950,24950,24950,24900,102
|
|
20240312,131500,2611031150,24900,24750,24900,24750,1014
|
|
20240312,131400,2585833650,24700,24750,24750,24700,61
|
|
20240312,131300,2584324900,24700,24750,24750,24700,256
|
|
20240312,131200,2577989900,24750,24750,24750,24750,60
|
|
20240312,131100,2576504900,24800,24800,24800,24750,33
|
|
20240312,131000,2575687500,24800,24800,24800,24800,11
|
|
20240312,130900,2575414700,24800,24750,24800,24750,33
|
|
20240312,130800,2574597300,24800,24800,24800,24800,16
|
|
20240312,130700,2574200500,24800,24800,24800,24800,31
|
|
20240312,130600,2573431700,24800,24750,24800,24750,22
|
|
20240312,130500,2572887100,24800,24800,24800,24800,30
|
|
20240312,130400,2572143100,24800,24800,24800,24800,34
|
|
20240312,130300,2571299900,24800,24750,24800,24750,22
|
|
20240312,130200,2570755300,24750,24750,24750,24750,0
|
|
20240312,130100,2570755300,24750,24800,24800,24750,39
|
|
20240312,130000,2569789100,24800,24750,24800,24750,40
|
|
20240312,125900,2568799050,24750,24750,24750,24750,20
|
|
20240312,125800,2568304050,24850,24750,24850,24750,29
|
|
20240312,125700,2567585450,24800,24750,24800,24750,29
|
|
20240312,125600,2566867500,24750,24750,24800,24750,94
|
|
20240312,125500,2564537500,24750,24750,24800,24750,211
|
|
20240312,125400,2559308650,24700,24700,24700,24700,59
|
|
20240312,125300,2557851350,24650,24700,24700,24650,21
|
|
20240312,125200,2557333650,24650,24650,24650,24650,20
|
|
20240312,125100,2556840650,24700,24700,24700,24700,22
|
|
20240312,125000,2556297250,24650,24650,24650,24650,20
|
|
20240312,124900,2555804250,24700,24700,24700,24700,103
|
|
20240312,124800,2553260150,24650,24650,24650,24600,39
|
|
20240312,124700,2552299800,24650,24650,24650,24600,37
|
|
20240312,124600,2551388750,24600,24600,24650,24600,32
|
|
20240312,124500,2550601050,24600,24600,24600,24600,20
|
|
20240312,124400,2550109050,24650,24600,24650,24600,176
|
|
20240312,124300,2545779150,24600,24600,24600,24600,1
|
|
20240312,124200,2545754550,24600,24650,24650,24600,30
|
|
20240312,124100,2545016050,24650,24650,24650,24650,41
|
|
20240312,124000,2544005400,24650,24650,24650,24650,20
|
|
20240312,123900,2543512400,24650,24600,24650,24600,48
|
|
20240312,123800,2542330200,24650,24650,24650,24650,2
|
|
20240312,123700,2542280900,24650,24600,24650,24600,40
|
|
20240312,123600,2541295900,24550,24550,24550,24550,0
|
|
20240312,123500,2541295900,24550,24550,24600,24550,35
|
|
20240312,123400,2540435550,24550,24600,24600,24550,54
|
|
20240312,123300,2539107800,24600,24650,24650,24600,250
|
|
20240312,123200,2532953850,24650,24700,24700,24650,197
|
|
20240312,123100,2528096750,24650,24600,24650,24600,40
|
|
20240312,123000,2527111750,24550,24600,24600,24550,1048
|
|
20240312,122900,2501380950,24500,24550,24550,24500,1500
|
|
20240312,122800,2464603250,24600,24600,24600,24550,142
|
|
20240312,122700,2461114050,24550,24650,24650,24500,2003
|
|
20240312,122600,2411998600,24650,24650,24650,24550,2005
|
|
20240312,122500,2362764250,24650,24700,24750,24600,2225
|
|
20240312,122400,2307937500,24750,24800,24800,24750,61
|
|
20240312,122300,2306427700,24750,24750,24750,24750,28
|
|
20240312,122200,2305734700,24750,24750,24750,24750,20
|
|
20240312,122100,2305239700,24750,24750,24750,24750,20
|
|
20240312,122000,2304744700,24750,24750,24750,24750,52
|
|
20240312,121900,2303457700,24750,24800,24800,24750,21
|
|
20240312,121800,2302937900,24750,24750,24750,24750,20
|
|
20240312,121700,2302442900,24750,24750,24750,24750,93
|
|
20240312,121600,2300141150,24750,24750,24750,24750,20
|
|
20240312,121500,2299646150,24800,24750,24800,24750,2
|
|
20240312,121400,2299596600,24700,24850,24850,24700,1021
|
|
20240312,121300,2274327650,24800,24850,24850,24800,468
|
|
20240312,121200,2262717850,24850,24850,24850,24850,21
|
|
20240312,121100,2262196000,24850,24850,24850,24850,0
|
|
20240312,121000,2262196000,24850,24850,24900,24850,333
|
|
20240312,120900,2253920250,24800,24800,24800,24800,20
|
|
20240312,120800,2253424250,24800,24800,24800,24800,20
|
|
20240312,120700,2252928250,24800,24800,24800,24800,20
|
|
20240312,120600,2252432250,24800,24800,24850,24800,36
|
|
20240312,120500,2251538700,24850,24800,24850,24800,329
|
|
20240312,120400,2243379050,24800,24800,24800,24800,0
|
|
20240312,120300,2243379050,24800,24800,24800,24800,20
|
|
20240312,120200,2242883050,24800,24800,24800,24800,20
|
|
20240312,120100,2242387050,24800,24800,24800,24800,20
|
|
20240312,120000,2241891050,24800,24800,24800,24800,20
|
|
20240312,115900,2241395050,24800,24800,24800,24800,23
|
|
20240312,115800,2240824650,24850,24800,24850,24800,236
|
|
20240312,115700,2234971750,24800,24850,24850,24800,29
|
|
20240312,115600,2234252450,24800,24850,24850,24800,42
|
|
20240312,115500,2233209750,24800,24800,24800,24800,40
|
|
20240312,115400,2232217750,24800,24800,24800,24800,24
|
|
20240312,115300,2231622550,24800,24800,24800,24800,20
|
|
20240312,115200,2231126550,24850,24850,24850,24850,0
|
|
20240312,115100,2231126550,24850,24800,24850,24800,21
|
|
20240312,115000,2230604750,24850,24850,24850,24850,20
|
|
20240312,114900,2230107750,24800,24800,24800,24800,0
|
|
20240312,114800,2230107750,24800,24800,24800,24800,461
|
|
20240312,114700,2218674950,24800,24800,24800,24800,215
|
|
20240312,114600,2213342950,24800,24800,24800,24800,20
|
|
20240312,114500,2212846950,24850,24850,24850,24850,0
|
|
20240312,114400,2212846950,24850,24850,24850,24850,20
|
|
20240312,114300,2212349950,24800,24950,24950,24800,114
|
|
20240312,114200,2209520800,24950,25000,25000,24950,10
|
|
20240312,114100,2209271050,25000,24950,25000,24950,100
|
|
20240312,114000,2206772050,25000,24950,25000,24950,70
|
|
20240312,113900,2205023100,25000,24900,25000,24800,250
|
|
20240312,113800,2198783600,24900,24850,24900,24850,100
|
|
20240312,113700,2196295600,24800,24800,24800,24800,30
|
|
20240312,113600,2195551600,24800,24800,24800,24800,20
|
|
20240312,113500,2195055600,24700,24800,24800,24700,1450
|
|
20240312,113400,2159187100,24800,24850,24850,24800,220
|
|
20240312,113300,2153724650,24850,24850,24850,24850,23
|
|
20240312,113200,2153153100,24850,24850,24850,24850,0
|
|
20240312,113100,2153153100,24850,24900,24900,24850,21
|
|
20240312,113000,2152631200,24950,24950,24950,24950,3
|
|
20240312,112900,2152556350,24900,24900,24900,24850,30
|
|
20240312,112800,2151810350,24850,24850,24850,24850,20
|
|
20240312,112700,2151313350,24900,24900,24900,24900,10
|
|
20240312,112600,2151064350,24950,24900,24950,24850,52
|
|
20240312,112500,2149769600,24900,24850,24900,24850,53
|
|
20240312,112400,2148451550,24900,24900,24900,24900,21
|
|
20240312,112300,2147928650,24900,24900,24900,24900,123
|
|
20240312,112200,2144865950,24900,24950,24950,24900,32
|
|
20240312,112100,2144068550,24900,24900,24900,24900,24
|
|
20240312,112000,2143470950,24900,24900,24900,24900,89
|
|
20240312,111900,2141254850,24900,24900,24900,24900,9
|
|
20240312,111800,2141030750,24900,24850,24900,24850,86
|
|
20240312,111700,2138890850,24850,24900,24900,24850,33
|
|
20240312,111600,2138070650,24850,24850,24850,24850,140
|
|
20240312,111500,2134591650,24850,24900,24900,24850,10
|
|
20240312,111400,2134343100,24900,24900,24900,24900,145
|
|
20240312,111300,2130732600,24900,24900,24900,24900,34
|
|
20240312,111200,2129886000,24900,24900,24900,24850,213
|
|
20240312,111100,2124582550,24850,24900,24900,24850,80
|
|
20240312,111000,2122591550,24900,24900,24900,24900,21
|
|
20240312,110900,2122068650,24900,24900,24900,24900,20
|
|
20240312,110800,2121570650,24900,24900,24900,24900,20
|
|
20240312,110700,2121072650,24900,24900,24900,24900,18
|
|
20240312,110600,2120624450,24900,24900,24900,24900,53
|
|
20240312,110500,2119304750,24900,24850,24900,24850,65
|
|
20240312,110400,2117689400,24850,24850,24850,24850,21
|
|
20240312,110300,2117167550,24900,24900,24900,24900,18
|
|
20240312,110200,2116719350,24900,24900,24900,24900,1
|
|
20240312,110100,2116694450,24850,24900,24900,24850,161
|
|
20240312,110000,2112692600,24900,24850,24900,24850,21
|
|
20240312,105900,2112169750,24900,24900,24900,24900,55
|
|
20240312,105800,2110800250,24900,24900,24900,24900,72
|
|
20240312,105700,2109007450,24950,24950,25000,24950,211
|
|
20240312,105600,2103739150,25000,24950,25000,24950,119
|
|
20240312,105500,2100769100,25050,24950,25050,24950,202
|
|
20240312,105400,2095720500,25000,25000,25000,25000,17
|
|
20240312,105300,2095295500,25000,25050,25050,25000,124
|
|
20240312,105200,2092190300,25000,24950,25000,24950,256
|
|
20240312,105100,2085792750,24950,24950,24950,24950,20
|
|
20240312,105000,2085293750,24950,24900,24950,24900,49
|
|
20240312,104900,2084072250,24900,24850,24900,24850,37
|
|
20240312,104800,2083151950,24850,24850,24850,24850,87
|
|
20240312,104700,2080990000,24850,24850,24850,24850,58
|
|
20240312,104600,2079548700,24850,24850,24850,24800,145
|
|
20240312,104500,2075946450,24850,24850,24850,24850,27
|
|
20240312,104400,2075275500,24800,24800,24800,24800,53
|
|
20240312,104300,2073961100,24800,24800,24800,24700,1301
|
|
20240312,104200,2041727250,24850,24850,24850,24850,128
|
|
20240312,104100,2038546450,24850,24800,24850,24800,20
|
|
20240312,104000,2038049500,24850,24900,24950,24800,2317
|
|
20240312,103900,1980500950,24900,24950,25050,24900,434
|
|
20240312,103800,1969666300,24950,24950,24950,24900,505
|
|
20240312,103700,1957076800,24950,24950,24950,24900,139
|
|
20240312,103600,1953613750,24950,24950,25000,24900,539
|
|
20240312,103500,1940169450,24950,24950,24950,24950,14
|
|
20240312,103400,1939820150,24950,25050,25050,24950,1396
|
|
20240312,103300,1904920650,25000,25050,25100,25000,70
|
|
20240312,103200,1903167050,25050,25100,25100,25050,243
|
|
20240312,103100,1897073000,25100,25150,25150,25100,30
|
|
20240312,103000,1896319500,25150,25150,25150,25150,21
|
|
20240312,102900,1895791350,25200,25200,25200,25200,46
|
|
20240312,102800,1894632150,25200,25100,25200,25100,361
|
|
20240312,102700,1885564000,25050,25000,25050,24950,316
|
|
20240312,102600,1877658950,25000,25000,25000,25000,40
|
|
20240312,102500,1876658950,25000,24950,25000,24950,101
|
|
20240312,102400,1874134000,24950,25000,25000,24950,67
|
|
20240312,102300,1872461400,25000,24950,25000,24950,41
|
|
20240312,102200,1871438400,24950,25000,25050,24950,577
|
|
20240312,102100,1857025050,25000,25050,25050,25000,25
|
|
20240312,102000,1856399800,25050,25050,25050,25000,66
|
|
20240312,101900,1854747500,25050,25050,25050,25000,456
|
|
20240312,101800,1843325450,25050,25050,25050,25050,20
|
|
20240312,101700,1842824450,25100,25050,25100,25000,87
|
|
20240312,101600,1840647650,25050,25050,25050,25000,91
|
|
20240312,101500,1838370150,25050,25050,25050,25050,20
|
|
20240312,101400,1837869150,25100,25050,25100,25000,338
|
|
20240312,101300,1829415200,25050,25000,25050,25000,180
|
|
20240312,101200,1824913600,25000,25100,25150,25000,3233
|
|
20240312,101100,1743968000,25100,25100,25100,25100,39
|
|
20240312,101000,1742989100,25200,25150,25200,25100,17
|
|
20240312,100900,1742560850,25250,25150,25250,25100,149
|
|
20240312,100800,1738813950,25150,25250,25250,25150,25
|
|
20240312,100700,1738184900,25200,25200,25250,25200,471
|
|
20240312,100600,1726306200,25150,25150,25150,25050,72
|
|
20240312,100500,1724495500,25050,25100,25150,25050,798
|
|
20240312,100400,1704495450,25150,25100,25200,25100,46
|
|
20240312,100300,1703340500,25100,25150,25250,25100,879
|
|
20240312,100200,1681257600,25150,25450,25450,25150,7271
|
|
20240312,100100,1497693400,25450,25450,25500,25450,371
|
|
20240312,100000,1488249650,25450,25500,25500,25450,128
|
|
20240312,095900,1484990100,25500,25500,25500,25500,292
|
|
20240312,095800,1477544100,25500,25500,25500,25500,20
|
|
20240312,095700,1477034100,25500,25500,25500,25500,200
|
|
20240312,095600,1471934100,25550,25500,25550,25500,140
|
|
20240312,095500,1468363900,25550,25550,25550,25550,5
|
|
20240312,095400,1468236150,25550,25550,25550,25500,59
|
|
20240312,095300,1466728900,25550,25550,25550,25550,45
|
|
20240312,095200,1465579150,25550,25550,25550,25550,40
|
|
20240312,095100,1464557150,25550,25450,25550,25450,187
|
|
20240312,095000,1459788600,25500,25450,25500,25450,236
|
|
20240312,094900,1453781400,25500,25450,25550,25450,55
|
|
20240312,094800,1452380550,25500,25550,25550,25500,456
|
|
20240312,094700,1440740050,25550,25650,25650,25550,36
|
|
20240312,094600,1439818250,25600,25500,25600,25500,853
|
|
20240312,094500,1418029000,25550,25500,25550,25500,63
|
|
20240312,094400,1416422400,25500,25550,25550,25500,15
|
|
20240312,094300,1416039300,25550,25650,25650,25550,221
|
|
20240312,094200,1410376950,25650,25700,25700,25650,86
|
|
20240312,094100,1408167750,25700,25650,25750,25650,466
|
|
20240312,094000,1396200150,25650,25550,25650,25500,644
|
|
20240312,093900,1379728050,25550,25600,25600,25450,141
|
|
20240312,093800,1376127600,25450,25600,25600,25450,441
|
|
20240312,093700,1364855650,25600,25500,25600,25500,459
|
|
20240312,093600,1353117650,25500,25450,25500,25400,464
|
|
20240312,093500,1341315000,25450,25400,25450,25400,497
|
|
20240312,093400,1328681650,25400,25500,25500,25400,325
|
|
20240312,093300,1320419550,25500,25400,25500,25350,577
|
|
20240312,093200,1305736800,25400,25600,25600,25400,2688
|
|
20240312,093100,1237084000,25650,25600,25650,25600,276
|
|
20240312,093000,1230018350,25600,25650,25700,25600,1174
|
|
20240312,092900,1199940300,25700,25600,25700,25600,408
|
|
20240312,092800,1189474850,25600,25650,25650,25600,428
|
|
20240312,092700,1178508300,25650,25750,25750,25650,290
|
|
20240312,092600,1171067000,25750,25650,25750,25650,536
|
|
20240312,092500,1157285900,25650,25650,25700,25650,299
|
|
20240312,092400,1149616050,25700,25700,25750,25650,121
|
|
20240312,092300,1146511000,25700,25800,25800,25700,215
|
|
20240312,092200,1140971600,25750,25700,25750,25650,459
|
|
20240312,092100,1129191750,25750,25800,25800,25650,875
|
|
20240312,092000,1106640200,25900,25850,25900,25850,416
|
|
20240312,091900,1095879750,25850,26000,26000,25800,2247
|
|
20240312,091800,1037734900,26000,26000,26050,25950,1667
|
|
20240312,091700,994379800,26000,25900,26000,25900,1502
|
|
20240312,091600,955340550,26000,25800,26000,25800,2192
|
|
20240312,091500,898477500,25950,25800,25950,25750,6125
|
|
20240312,091400,740169100,25750,25650,25800,25650,3182
|
|
20240312,091300,658334850,25650,25500,25700,25500,6813
|
|
20240312,091200,483933700,25500,25550,25550,25450,535
|
|
20240312,091100,470288150,25500,25400,25550,25400,1446
|
|
20240312,091000,433401050,25450,25250,25450,25250,565
|
|
20240312,090900,419069650,25250,25250,25250,25200,206
|
|
20240312,090800,413873450,25250,25350,25350,25250,1558
|
|
20240312,090700,374481500,25350,25450,25450,25350,289
|
|
20240312,090600,367147850,25450,25500,25500,25350,892
|
|
20240312,090500,344459650,25500,25450,25500,25450,2303
|
|
20240312,090400,285745450,25400,25350,25450,25250,961
|
|
20240312,090300,261386950,25350,25300,25350,25250,2257
|
|
20240312,090200,204279600,25300,25150,25300,25100,1104
|
|
20240312,090100,176479000,25300,25300,25300,25100,3089
|
|
20240312,090000,98400400,25250,25550,25550,25250,3861
|