659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,195600,1577870950,25100,25100,25100,25100,1061
|
|
20240313,195500,1577870950,25100,25100,25100,25100,0
|
|
20240313,195400,1577870950,25100,25100,25100,25100,0
|
|
20240313,195300,1577870950,25100,25100,25100,25100,0
|
|
20240313,195200,1577870950,25100,25100,25100,25100,0
|
|
20240313,195100,1577870950,25100,25100,25100,25100,0
|
|
20240313,195000,1577870950,25100,25100,25100,25100,0
|
|
20240313,194900,1577870950,25100,25100,25100,25100,0
|
|
20240313,194800,1577870950,25100,25100,25100,25100,0
|
|
20240313,194700,1577870950,25100,25100,25100,25100,0
|
|
20240313,194600,1577870950,25100,25100,25100,25100,0
|
|
20240313,194500,1577870950,25100,25100,25100,25100,0
|
|
20240313,194400,1577870950,25100,25100,25100,25100,0
|
|
20240313,194300,1577870950,25100,25100,25100,25100,0
|
|
20240313,194200,1577870950,25100,25100,25100,25100,0
|
|
20240313,194100,1577870950,25100,25100,25100,25100,0
|
|
20240313,194000,1577870950,25100,25100,25100,25100,0
|
|
20240313,193900,1577870950,25100,25100,25100,25100,0
|
|
20240313,193800,1577870950,25100,25100,25100,25100,0
|
|
20240313,193700,1577870950,25100,25100,25100,25100,0
|
|
20240313,193600,1577870950,25100,25100,25100,25100,0
|
|
20240313,193500,1577870950,25100,25100,25100,25100,0
|
|
20240313,193400,1577870950,25100,25100,25100,25100,0
|
|
20240313,193300,1577870950,25100,25100,25100,25100,0
|
|
20240313,193200,1577870950,25100,25100,25100,25100,0
|
|
20240313,193100,1577870950,25100,25100,25100,25100,0
|
|
20240313,193000,1577870950,25100,25100,25100,25100,0
|
|
20240313,192900,1577870950,25100,25100,25100,25100,0
|
|
20240313,192800,1577870950,25100,25100,25100,25100,0
|
|
20240313,192700,1577870950,25100,25100,25100,25100,0
|
|
20240313,192600,1577870950,25100,25100,25100,25100,1061
|
|
20240313,192500,1577870950,25100,25100,25100,25100,0
|
|
20240313,192400,1577870950,25100,25100,25100,25100,0
|
|
20240313,192300,1577870950,25100,25100,25100,25100,0
|
|
20240313,192200,1577870950,25100,25100,25100,25100,0
|
|
20240313,192100,1577870950,25100,25100,25100,25100,0
|
|
20240313,192000,1577870950,25100,25100,25100,25100,0
|
|
20240313,191900,1577870950,25100,25100,25100,25100,0
|
|
20240313,191800,1577870950,25100,25100,25100,25100,0
|
|
20240313,191700,1577870950,25100,25100,25100,25100,0
|
|
20240313,191600,1577870950,25100,25100,25100,25100,0
|
|
20240313,191500,1577870950,25100,25100,25100,25100,0
|
|
20240313,191400,1577870950,25100,25100,25100,25100,0
|
|
20240313,191300,1577870950,25100,25100,25100,25100,0
|
|
20240313,191200,1577870950,25100,25100,25100,25100,0
|
|
20240313,191100,1577870950,25100,25100,25100,25100,0
|
|
20240313,191000,1577870950,25100,25100,25100,25100,0
|
|
20240313,190900,1577870950,25100,25100,25100,25100,0
|
|
20240313,190800,1577870950,25100,25100,25100,25100,0
|
|
20240313,190700,1577870950,25100,25100,25100,25100,0
|
|
20240313,190600,1577870950,25100,25100,25100,25100,0
|
|
20240313,190500,1577870950,25100,25100,25100,25100,0
|
|
20240313,190400,1577870950,25100,25100,25100,25100,0
|
|
20240313,190300,1577870950,25100,25100,25100,25100,0
|
|
20240313,190200,1577870950,25100,25100,25100,25100,0
|
|
20240313,190100,1577870950,25100,25100,25100,25100,0
|
|
20240313,190000,1577870950,25100,25100,25100,25100,0
|
|
20240313,185900,1577870950,25100,25100,25100,25100,0
|
|
20240313,185800,1577870950,25100,25100,25100,25100,0
|
|
20240313,185700,1577870950,25100,25100,25100,25100,0
|
|
20240313,185600,1577870950,25100,25100,25100,25100,1061
|
|
20240313,185500,1577870950,25100,25100,25100,25100,0
|
|
20240313,185400,1577870950,25100,25100,25100,25100,0
|
|
20240313,185300,1577870950,25100,25100,25100,25100,0
|
|
20240313,185200,1577870950,25100,25100,25100,25100,0
|
|
20240313,185100,1577870950,25100,25100,25100,25100,0
|
|
20240313,185000,1577870950,25100,25100,25100,25100,0
|
|
20240313,184900,1577870950,25100,25100,25100,25100,0
|
|
20240313,184800,1577870950,25100,25100,25100,25100,0
|
|
20240313,184700,1577870950,25100,25100,25100,25100,0
|
|
20240313,184600,1577870950,25100,25100,25100,25100,0
|
|
20240313,184500,1577870950,25100,25100,25100,25100,0
|
|
20240313,184400,1577870950,25100,25100,25100,25100,0
|
|
20240313,184300,1577870950,25100,25100,25100,25100,0
|
|
20240313,184200,1577870950,25100,25100,25100,25100,0
|
|
20240313,184100,1577870950,25100,25100,25100,25100,0
|
|
20240313,184000,1577870950,25100,25100,25100,25100,0
|
|
20240313,183900,1577870950,25100,25100,25100,25100,0
|
|
20240313,183800,1577870950,25100,25100,25100,25100,0
|
|
20240313,183700,1577870950,25100,25100,25100,25100,0
|
|
20240313,183600,1577870950,25100,25100,25100,25100,0
|
|
20240313,183500,1577870950,25100,25100,25100,25100,0
|
|
20240313,183400,1577870950,25100,25100,25100,25100,0
|
|
20240313,183300,1577870950,25100,25100,25100,25100,0
|
|
20240313,183200,1577870950,25100,25100,25100,25100,0
|
|
20240313,183100,1577870950,25100,25100,25100,25100,0
|
|
20240313,183000,1577870950,25100,25100,25100,25100,0
|
|
20240313,182900,1577870950,25100,25100,25100,25100,0
|
|
20240313,182800,1577870950,25100,25100,25100,25100,0
|
|
20240313,182700,1577870950,25100,25100,25100,25100,0
|
|
20240313,182600,1577870950,25100,25100,25100,25100,1061
|
|
20240313,182500,1577870950,25100,25100,25100,25100,0
|
|
20240313,182400,1577870950,25100,25100,25100,25100,0
|
|
20240313,182300,1577870950,25100,25100,25100,25100,0
|
|
20240313,182200,1577870950,25100,25100,25100,25100,0
|
|
20240313,182100,1577870950,25100,25100,25100,25100,0
|
|
20240313,182000,1577870950,25100,25100,25100,25100,0
|
|
20240313,181900,1577870950,25100,25100,25100,25100,0
|
|
20240313,181800,1577870950,25100,25100,25100,25100,0
|
|
20240313,181700,1577870950,25100,25100,25100,25100,0
|
|
20240313,181600,1577870950,25100,25100,25100,25100,0
|
|
20240313,181500,1577870950,25100,25100,25100,25100,0
|
|
20240313,181400,1577870950,25100,25100,25100,25100,0
|
|
20240313,181300,1577870950,25100,25100,25100,25100,0
|
|
20240313,181200,1577870950,25100,25100,25100,25100,0
|
|
20240313,181100,1577870950,25100,25100,25100,25100,0
|
|
20240313,181000,1577870950,25100,25100,25100,25100,0
|
|
20240313,180900,1577870950,25100,25100,25100,25100,0
|
|
20240313,180800,1577870950,25100,25100,25100,25100,0
|
|
20240313,180700,1577870950,25100,25100,25100,25100,0
|
|
20240313,180600,1577870950,25100,25100,25100,25100,0
|
|
20240313,180500,1577870950,25100,25100,25100,25100,0
|
|
20240313,180400,1577870950,25100,25100,25100,25100,0
|
|
20240313,180300,1577870950,25100,25100,25100,25100,0
|
|
20240313,180200,1577870950,25100,25100,25100,25100,0
|
|
20240313,180100,1577870950,25100,25100,25100,25100,0
|
|
20240313,180000,1577870950,25100,25100,25100,25100,0
|
|
20240313,175900,1577870950,25100,25100,25100,25100,0
|
|
20240313,175800,1577870950,25100,25100,25100,25100,0
|
|
20240313,175700,1577870950,25100,25100,25100,25100,0
|
|
20240313,175600,1577870950,25100,25100,25100,25100,1061
|
|
20240313,175500,1577870950,25100,25100,25100,25100,0
|
|
20240313,175400,1577870950,25100,25100,25100,25100,0
|
|
20240313,175300,1577870950,25100,25100,25100,25100,0
|
|
20240313,175200,1577870950,25100,25100,25100,25100,0
|
|
20240313,175100,1577870950,25100,25100,25100,25100,0
|
|
20240313,175000,1577870950,25100,25100,25100,25100,0
|
|
20240313,174900,1577870950,25100,25100,25100,25100,0
|
|
20240313,174800,1577870950,25100,25100,25100,25100,0
|
|
20240313,174700,1577870950,25100,25100,25100,25100,0
|
|
20240313,174600,1577870950,25100,25100,25100,25100,0
|
|
20240313,174500,1577870950,25100,25100,25100,25100,0
|
|
20240313,174400,1577870950,25100,25100,25100,25100,0
|
|
20240313,174300,1577870950,25100,25100,25100,25100,0
|
|
20240313,174200,1577870950,25100,25100,25100,25100,0
|
|
20240313,174100,1577870950,25100,25100,25100,25100,0
|
|
20240313,174000,1577870950,25100,25100,25100,25100,0
|
|
20240313,173900,1577870950,25100,25100,25100,25100,0
|
|
20240313,173800,1577870950,25100,25100,25100,25100,0
|
|
20240313,173700,1577870950,25100,25100,25100,25100,0
|
|
20240313,173600,1577870950,25100,25100,25100,25100,0
|
|
20240313,173500,1577870950,25100,25100,25100,25100,0
|
|
20240313,173400,1577870950,25100,25100,25100,25100,0
|
|
20240313,173300,1577870950,25100,25100,25100,25100,0
|
|
20240313,173200,1577870950,25100,25100,25100,25100,0
|
|
20240313,173100,1577870950,25100,25100,25100,25100,0
|
|
20240313,173000,1577870950,25100,25100,25100,25100,0
|
|
20240313,172900,1577870950,25100,25100,25100,25100,0
|
|
20240313,172800,1577870950,25100,25100,25100,25100,0
|
|
20240313,172700,1577870950,25100,25100,25100,25100,0
|
|
20240313,172600,1577870950,25100,25100,25100,25100,1061
|
|
20240313,172500,1577870950,25100,25100,25100,25100,0
|
|
20240313,172400,1577870950,25100,25100,25100,25100,0
|
|
20240313,172300,1577870950,25100,25100,25100,25100,0
|
|
20240313,172200,1577870950,25100,25100,25100,25100,0
|
|
20240313,172100,1577870950,25100,25100,25100,25100,0
|
|
20240313,172000,1577870950,25100,25100,25100,25100,0
|
|
20240313,171900,1577870950,25100,25100,25100,25100,0
|
|
20240313,171800,1577870950,25100,25100,25100,25100,0
|
|
20240313,171700,1577870950,25100,25100,25100,25100,0
|
|
20240313,171600,1577870950,25100,25100,25100,25100,0
|
|
20240313,171500,1577870950,25100,25100,25100,25100,0
|
|
20240313,171400,1577870950,25100,25100,25100,25100,0
|
|
20240313,171300,1577870950,25100,25100,25100,25100,0
|
|
20240313,171200,1577870950,25100,25100,25100,25100,0
|
|
20240313,171100,1577870950,25100,25100,25100,25100,0
|
|
20240313,171000,1577870950,25100,25100,25100,25100,0
|
|
20240313,170900,1577870950,25100,25100,25100,25100,0
|
|
20240313,170800,1577870950,25100,25100,25100,25100,0
|
|
20240313,170700,1577870950,25100,25100,25100,25100,0
|
|
20240313,170600,1577870950,25100,25100,25100,25100,0
|
|
20240313,170500,1577870950,25100,25100,25100,25100,0
|
|
20240313,170400,1577870950,25100,25100,25100,25100,0
|
|
20240313,170300,1577870950,25100,25100,25100,25100,0
|
|
20240313,170200,1577870950,25100,25100,25100,25100,0
|
|
20240313,170100,1577870950,25100,25100,25100,25100,0
|
|
20240313,170000,1577870950,25100,25100,25100,25100,0
|
|
20240313,165900,1577870950,25100,25100,25100,25100,0
|
|
20240313,165800,1577870950,25100,25100,25100,25100,0
|
|
20240313,165700,1577870950,25100,25100,25100,25100,0
|
|
20240313,165600,1577870950,25100,25100,25100,25100,1061
|
|
20240313,165500,1577870950,25100,25100,25100,25100,0
|
|
20240313,165400,1577870950,25100,25100,25100,25100,0
|
|
20240313,165300,1577870950,25100,25100,25100,25100,0
|
|
20240313,165200,1577870950,25100,25100,25100,25100,0
|
|
20240313,165100,1577870950,25100,25100,25100,25100,0
|
|
20240313,165000,1577870950,25100,25100,25100,25100,0
|
|
20240313,164900,1577870950,25100,25100,25100,25100,0
|
|
20240313,164800,1577870950,25100,25100,25100,25100,0
|
|
20240313,164700,1577870950,25100,25100,25100,25100,0
|
|
20240313,164600,1577870950,25100,25100,25100,25100,0
|
|
20240313,164500,1577870950,25100,25100,25100,25100,0
|
|
20240313,164400,1577870950,25100,25100,25100,25100,0
|
|
20240313,164300,1577870950,25100,25100,25100,25100,0
|
|
20240313,164200,1577870950,25100,25100,25100,25100,0
|
|
20240313,164100,1577870950,25100,25100,25100,25100,0
|
|
20240313,164000,1577870950,25100,25100,25100,25100,0
|
|
20240313,163900,1577870950,25100,25100,25100,25100,0
|
|
20240313,163800,1577870950,25100,25100,25100,25100,0
|
|
20240313,163700,1577870950,25100,25100,25100,25100,0
|
|
20240313,163600,1577870950,25100,25100,25100,25100,0
|
|
20240313,163500,1577870950,25100,25100,25100,25100,0
|
|
20240313,163400,1577870950,25100,25100,25100,25100,0
|
|
20240313,163300,1577870950,25100,25100,25100,25100,0
|
|
20240313,163200,1577870950,25100,25100,25100,25100,0
|
|
20240313,163100,1577870950,25100,25100,25100,25100,0
|
|
20240313,163000,1577870950,25100,25100,25100,25100,0
|
|
20240313,162900,1577870950,25100,25100,25100,25100,0
|
|
20240313,162800,1577870950,25100,25100,25100,25100,0
|
|
20240313,162700,1577870950,25100,25100,25100,25100,0
|
|
20240313,162600,1577870950,25100,25100,25100,25100,1061
|
|
20240313,162500,1577870950,25100,25100,25100,25100,0
|
|
20240313,162400,1577870950,25100,25100,25100,25100,0
|
|
20240313,162300,1577870950,25100,25100,25100,25100,0
|
|
20240313,162200,1577870950,25100,25100,25100,25100,0
|
|
20240313,162100,1577870950,25100,25100,25100,25100,0
|
|
20240313,162000,1577870950,25100,25100,25100,25100,0
|
|
20240313,161900,1577870950,25100,25100,25100,25100,0
|
|
20240313,161800,1577870950,25100,25100,25100,25100,0
|
|
20240313,161700,1577870950,25100,25100,25100,25100,0
|
|
20240313,161600,1577870950,25100,25100,25100,25100,0
|
|
20240313,161500,1577870950,25100,25100,25100,25100,0
|
|
20240313,161400,1577870950,25100,25100,25100,25100,0
|
|
20240313,161300,1577870950,25100,25100,25100,25100,0
|
|
20240313,161200,1577870950,25100,25100,25100,25100,0
|
|
20240313,161100,1577870950,25100,25100,25100,25100,0
|
|
20240313,161000,1577870950,25100,25100,25100,25100,0
|
|
20240313,160900,1577870950,25100,25100,25100,25100,0
|
|
20240313,160800,1577870950,25100,25100,25100,25100,0
|
|
20240313,160700,1577870950,25100,25100,25100,25100,0
|
|
20240313,160600,1577870950,25100,25100,25100,25100,0
|
|
20240313,160500,1577870950,25100,25100,25100,25100,0
|
|
20240313,160400,1577870950,25100,25100,25100,25100,0
|
|
20240313,160300,1577870950,25100,25100,25100,25100,0
|
|
20240313,160200,1577870950,25100,25100,25100,25100,0
|
|
20240313,160100,1577870950,25100,25100,25100,25100,0
|
|
20240313,160000,1577870950,25100,25100,25100,25100,0
|
|
20240313,155900,1577870950,25100,25100,25100,25100,0
|
|
20240313,155800,1577870950,25100,25100,25100,25100,0
|
|
20240313,155700,1577870950,25100,25100,25100,25100,0
|
|
20240313,155600,1577870950,25100,25100,25100,25100,1061
|
|
20240313,155500,1577870950,25100,25100,25100,25100,0
|
|
20240313,155400,1577870950,25100,25100,25100,25100,0
|
|
20240313,155300,1577870950,25100,25100,25100,25100,0
|
|
20240313,155200,1577870950,25100,25100,25100,25100,0
|
|
20240313,155100,1577870950,25100,25100,25100,25100,0
|
|
20240313,155000,1577870950,25100,25100,25100,25100,0
|
|
20240313,154900,1577870950,25100,25100,25100,25100,0
|
|
20240313,154800,1577870950,25100,25100,25100,25100,0
|
|
20240313,154700,1577870950,25100,25100,25100,25100,0
|
|
20240313,154600,1577870950,25100,25100,25100,25100,0
|
|
20240313,154500,1577870950,25100,25100,25100,25100,0
|
|
20240313,154400,1577870950,25100,25100,25100,25100,0
|
|
20240313,154300,1577870950,25100,25100,25100,25100,0
|
|
20240313,154200,1577870950,25100,25100,25100,25100,0
|
|
20240313,154100,1577870950,25100,25100,25100,25100,0
|
|
20240313,154000,1577870950,25100,25100,25100,25100,0
|
|
20240313,153900,1577870950,25100,25100,25100,25100,0
|
|
20240313,153800,1577870950,25100,25100,25100,25100,0
|
|
20240313,153700,1577870950,25100,25100,25100,25100,0
|
|
20240313,153600,1577870950,25100,25100,25100,25100,0
|
|
20240313,153500,1577870950,25100,25100,25100,25100,0
|
|
20240313,153400,1577870950,25100,25100,25100,25100,0
|
|
20240313,153300,1577870950,25100,25100,25100,25100,0
|
|
20240313,153200,1577870950,25100,25100,25100,25100,0
|
|
20240313,153100,1577870950,25100,25100,25100,25100,0
|
|
20240313,153000,1577870950,25100,25100,25100,25100,1061
|
|
20240313,152900,1551239850,25000,25000,25000,25000,0
|
|
20240313,152800,1551239850,25000,25000,25000,25000,0
|
|
20240313,152700,1551239850,25000,25000,25000,25000,0
|
|
20240313,152600,1551239850,25000,25000,25000,25000,0
|
|
20240313,152500,1551239850,25000,25000,25000,25000,0
|
|
20240313,152400,1551239850,25000,25000,25000,25000,0
|
|
20240313,152300,1551239850,25000,25000,25000,25000,0
|
|
20240313,152200,1551239850,25000,25000,25000,25000,0
|
|
20240313,152100,1551239850,25000,25000,25000,25000,0
|
|
20240313,152000,1551239850,25000,25000,25000,25000,0
|
|
20240313,151900,1551239850,25000,24950,25050,24950,68
|
|
20240313,151800,1549540000,25000,24950,25000,24900,511
|
|
20240313,151700,1536806800,24950,24950,24950,24950,281
|
|
20240313,151600,1529795850,25000,25000,25000,25000,88
|
|
20240313,151500,1527595850,25000,25000,25000,25000,22
|
|
20240313,151400,1527045850,25000,25000,25000,25000,1
|
|
20240313,151300,1527020850,25050,25050,25050,25050,0
|
|
20240313,151200,1527020850,25050,25050,25050,25050,1
|
|
20240313,151100,1526995800,24950,24950,24950,24950,13
|
|
20240313,151000,1526671450,24950,24950,24950,24950,5
|
|
20240313,150900,1526546700,24950,24950,24950,24950,41
|
|
20240313,150800,1525523750,24900,25000,25000,24900,457
|
|
20240313,150700,1514119450,25050,25050,25050,25050,22
|
|
20240313,150600,1513568350,25050,25050,25050,25050,161
|
|
20240313,150500,1509535300,25100,25100,25100,25100,0
|
|
20240313,150400,1509535300,25100,25100,25100,25100,36
|
|
20240313,150300,1508631700,25100,25100,25100,25100,196
|
|
20240313,150200,1503712100,25100,25100,25100,25100,0
|
|
20240313,150100,1503712100,25100,25100,25100,25100,1
|
|
20240313,150000,1503687000,25100,25100,25100,25100,50
|
|
20240313,145900,1502432000,25100,25100,25100,25100,72
|
|
20240313,145800,1500624800,25150,25150,25150,25150,257
|
|
20240313,145700,1494161250,25150,25150,25150,25150,50
|
|
20240313,145600,1492903750,25200,25200,25200,25200,0
|
|
20240313,145500,1492903750,25200,25200,25200,25200,1
|
|
20240313,145400,1492878550,25200,25200,25200,25200,1
|
|
20240313,145300,1492853350,25200,25150,25200,25150,69
|
|
20240313,145200,1491115500,25150,25150,25150,25150,10
|
|
20240313,145100,1490864000,25150,25150,25150,25150,0
|
|
20240313,145000,1490864000,25150,25150,25150,25150,4
|
|
20240313,144900,1490763400,25250,25250,25250,25250,5
|
|
20240313,144800,1490637150,25150,25250,25250,25150,567
|
|
20240313,144700,1476351200,25250,25250,25250,25250,52
|
|
20240313,144600,1475038200,25250,25200,25250,25200,173
|
|
20240313,144500,1470677850,25250,25250,25250,25250,17
|
|
20240313,144400,1470248600,25250,25250,25250,25250,1
|
|
20240313,144300,1470223350,25250,25200,25250,25200,309
|
|
20240313,144200,1462431750,25150,25150,25150,25150,104
|
|
20240313,144100,1459816150,25150,25150,25200,25150,40
|
|
20240313,144000,1458809650,25150,25150,25150,25150,0
|
|
20240313,143900,1458809650,25150,25150,25150,25150,0
|
|
20240313,143800,1458809650,25150,25150,25150,25150,26
|
|
20240313,143700,1458155750,25150,25150,25150,25150,65
|
|
20240313,143600,1456521000,25150,25150,25150,25150,30
|
|
20240313,143500,1455766500,25100,25150,25150,25100,24
|
|
20240313,143400,1455163650,25150,25150,25150,25150,1
|
|
20240313,143300,1455138500,25100,25100,25150,25100,24
|
|
20240313,143200,1454535600,25150,25150,25150,25150,110
|
|
20240313,143100,1451769100,25100,25100,25100,25100,1
|
|
20240313,143000,1451744000,25100,25100,25100,25100,0
|
|
20240313,142900,1451744000,25100,25100,25100,25100,0
|
|
20240313,142800,1451744000,25100,25000,25100,25000,627
|
|
20240313,142700,1436066400,25000,25000,25000,25000,578
|
|
20240313,142600,1421616400,25000,25000,25000,25000,138
|
|
20240313,142500,1418166400,24950,25000,25000,24950,33
|
|
20240313,142400,1417342850,25000,25000,25000,25000,186
|
|
20240313,142300,1412692850,25000,25100,25100,25000,9
|
|
20240313,142200,1412467450,24950,25000,25000,24950,244
|
|
20240313,142100,1406369600,25000,25000,25000,25000,2
|
|
20240313,142000,1406319600,25000,25000,25000,25000,0
|
|
20240313,141900,1406319600,25000,25000,25000,25000,1
|
|
20240313,141800,1406294600,25050,25050,25050,25050,7
|
|
20240313,141700,1406119250,25050,25000,25050,25000,60
|
|
20240313,141600,1404617750,25000,25000,25000,25000,0
|
|
20240313,141500,1404617750,25000,25000,25000,25000,18
|
|
20240313,141400,1404167750,25000,24950,25000,24950,254
|
|
20240313,141300,1397819300,24900,24900,24900,24900,10
|
|
20240313,141200,1397570300,24900,24900,24900,24900,63
|
|
20240313,141100,1396001600,24900,24900,24900,24900,10
|
|
20240313,141000,1395752600,24900,24900,24900,24900,0
|
|
20240313,140900,1395752600,24900,24900,24950,24900,20
|
|
20240313,140800,1395254100,24900,24900,24900,24900,240
|
|
20240313,140700,1389278100,24950,24900,24950,24900,23
|
|
20240313,140600,1388704750,24900,24900,24950,24900,24
|
|
20240313,140500,1388106600,24950,24900,24950,24900,45
|
|
20240313,140400,1386985600,25000,25000,25000,25000,0
|
|
20240313,140300,1386985600,25000,25000,25000,25000,0
|
|
20240313,140200,1386985600,25000,25000,25000,25000,103
|
|
20240313,140100,1384410600,24850,24950,24950,24850,170
|
|
20240313,140000,1380181850,24900,24900,24900,24900,40
|
|
20240313,135900,1379185850,24900,25000,25000,24850,397
|
|
20240313,135800,1369305650,25050,25050,25050,25050,0
|
|
20240313,135700,1369305650,25050,25050,25050,25050,217
|
|
20240313,135600,1363869800,25150,25150,25150,25150,0
|
|
20240313,135500,1363869800,25150,25100,25150,25050,106
|
|
20240313,135400,1361211850,25100,25100,25100,25100,245
|
|
20240313,135300,1355062350,25150,25150,25150,25150,0
|
|
20240313,135200,1355062350,25150,25150,25150,25150,0
|
|
20240313,135100,1355062350,25150,25100,25150,25100,65
|
|
20240313,135000,1353430800,25150,25150,25150,25150,8
|
|
20240313,134900,1353229600,25200,25150,25200,25150,29
|
|
20240313,134800,1352498900,25100,25100,25100,25100,0
|
|
20240313,134700,1352498900,25100,25050,25100,25050,203
|
|
20240313,134600,1347407250,25100,25100,25100,25100,0
|
|
20240313,134500,1347407250,25100,25100,25100,25100,0
|
|
20240313,134400,1347407250,25100,25050,25100,25050,51
|
|
20240313,134300,1346129650,25050,25050,25050,25050,0
|
|
20240313,134200,1346129650,25050,25050,25050,25050,20
|
|
20240313,134100,1345628650,25100,25100,25100,25100,0
|
|
20240313,134000,1345628650,25100,25100,25100,25100,0
|
|
20240313,133900,1345628650,25100,25100,25100,25100,10
|
|
20240313,133800,1345377650,25050,25050,25050,25050,30
|
|
20240313,133700,1344626150,25100,25050,25100,25050,35
|
|
20240313,133600,1343748150,25000,24900,25000,24900,384
|
|
20240313,133500,1334149950,24950,24850,24950,24800,59
|
|
20240313,133400,1332683550,25000,25000,25000,24800,1282
|
|
20240313,133300,1300783450,24950,24950,24950,24950,9
|
|
20240313,133200,1300558900,24950,24950,24950,24950,174
|
|
20240313,133100,1296217600,24950,24950,24950,24950,75
|
|
20240313,133000,1294346350,24950,24950,24950,24950,2
|
|
20240313,132900,1294296450,24950,25000,25000,24950,182
|
|
20240313,132800,1289748950,25000,25000,25000,25000,153
|
|
20240313,132700,1285923950,25000,25000,25000,25000,135
|
|
20240313,132600,1282548950,25050,25050,25050,25050,629
|
|
20240313,132500,1266792500,25050,25050,25050,25050,3
|
|
20240313,132400,1266717350,25050,25100,25100,25050,91
|
|
20240313,132300,1264437700,25100,25100,25100,25100,0
|
|
20240313,132200,1264437700,25100,25050,25100,25050,80
|
|
20240313,132100,1262431650,25050,25050,25050,25050,2
|
|
20240313,132000,1262381550,25100,25100,25100,25100,32
|
|
20240313,131900,1261578350,25100,25100,25100,25100,0
|
|
20240313,131800,1261578350,25100,25100,25100,25100,106
|
|
20240313,131700,1258917750,25100,25100,25100,25100,49
|
|
20240313,131600,1257687850,25100,25100,25100,25100,48
|
|
20240313,131500,1256483050,25100,25100,25100,25100,10
|
|
20240313,131400,1256232050,25050,25050,25050,25050,94
|
|
20240313,131300,1253877350,25100,25100,25100,25100,55
|
|
20240313,131200,1252496850,25100,25100,25100,25100,6
|
|
20240313,131100,1252346250,25100,25100,25100,25100,150
|
|
20240313,131000,1248581250,25050,25050,25050,25050,0
|
|
20240313,130900,1248581250,25050,25150,25150,25050,170
|
|
20240313,130800,1244309650,25150,25150,25200,25150,252
|
|
20240313,130700,1237971750,25150,25150,25150,25150,65
|
|
20240313,130600,1236337000,25150,25150,25150,25150,198
|
|
20240313,130500,1231357300,25200,25200,25200,25200,0
|
|
20240313,130400,1231357300,25200,25200,25200,25200,6
|
|
20240313,130300,1231206100,25200,25200,25200,25200,50
|
|
20240313,130200,1229946100,25150,25150,25150,25150,2
|
|
20240313,130100,1229895800,25200,25200,25200,25200,0
|
|
20240313,130000,1229895800,25200,25200,25200,25200,70
|
|
20240313,125900,1228131800,25200,25200,25200,25200,0
|
|
20240313,125800,1228131800,25200,25200,25200,25200,0
|
|
20240313,125700,1228131800,25200,25200,25200,25200,50
|
|
20240313,125600,1226871800,25200,25200,25200,25200,65
|
|
20240313,125500,1225233800,25150,25100,25150,25100,34
|
|
20240313,125400,1224379400,25100,25100,25100,25100,50
|
|
20240313,125300,1223124400,25100,25100,25100,25100,1
|
|
20240313,125200,1223099300,25100,25100,25100,25100,0
|
|
20240313,125100,1223099300,25100,25100,25100,25100,61
|
|
20240313,125000,1221568200,25100,25100,25100,25100,79
|
|
20240313,124900,1219585300,25100,25100,25100,25100,0
|
|
20240313,124800,1219585300,25100,25050,25100,25050,90
|
|
20240313,124700,1217328800,25100,25100,25100,25100,1
|
|
20240313,124600,1217303700,25100,25100,25100,25100,100
|
|
20240313,124500,1214793700,25050,25100,25100,25050,58
|
|
20240313,124400,1213340600,25050,25050,25050,25050,142
|
|
20240313,124300,1209783500,25050,25050,25050,25050,24
|
|
20240313,124200,1209182300,25050,25050,25050,25050,1
|
|
20240313,124100,1209157250,25100,25100,25100,25100,0
|
|
20240313,124000,1209157250,25100,25100,25100,25100,24
|
|
20240313,123900,1208554850,25250,25250,25250,25250,10
|
|
20240313,123800,1208302350,25150,25050,25150,25050,65
|
|
20240313,123700,1206669100,25050,25050,25050,25050,0
|
|
20240313,123600,1206669100,25050,25050,25050,25050,139
|
|
20240313,123500,1203187150,25050,25100,25100,25050,40
|
|
20240313,123400,1202183850,25100,25100,25100,25100,29
|
|
20240313,123300,1201455950,25100,25100,25100,25100,2
|
|
20240313,123200,1201405750,25150,25100,25150,25100,10
|
|
20240313,123100,1201154500,25050,25050,25050,25050,1
|
|
20240313,123000,1201129450,25050,25100,25100,25050,50
|
|
20240313,122900,1199875950,25050,25050,25050,25050,100
|
|
20240313,122800,1197370950,25100,25100,25100,25100,0
|
|
20240313,122700,1197370950,25100,25100,25100,25100,50
|
|
20240313,122600,1196115950,25100,25100,25100,25100,1
|
|
20240313,122500,1196090850,25100,25200,25200,25100,106
|
|
20240313,122400,1193420250,25100,25100,25200,25100,110
|
|
20240313,122300,1190659150,25200,25200,25200,25200,1
|
|
20240313,122200,1190633950,25100,25100,25100,25100,15
|
|
20240313,122100,1190257450,25100,25100,25100,25100,50
|
|
20240313,122000,1189002450,25100,25100,25100,25100,0
|
|
20240313,121900,1189002450,25100,25100,25100,25100,4
|
|
20240313,121800,1188902050,25200,25050,25200,25050,84
|
|
20240313,121700,1186792950,25000,25100,25100,25000,1001
|
|
20240313,121600,1161738400,25100,25100,25100,25100,0
|
|
20240313,121500,1161738400,25100,25100,25100,25100,100
|
|
20240313,121400,1159228400,25100,25100,25100,25100,6
|
|
20240313,121300,1159077800,25100,25100,25100,25100,0
|
|
20240313,121200,1159077800,25100,25100,25100,25100,1156
|
|
20240313,121100,1130062200,25100,25100,25100,25100,0
|
|
20240313,121000,1130062200,25100,25100,25100,25100,0
|
|
20240313,120900,1130062200,25100,25150,25200,25100,977
|
|
20240313,120800,1105498150,25200,25250,25250,25200,197
|
|
20240313,120700,1100532250,25250,25250,25250,25250,89
|
|
20240313,120600,1098285000,25200,25200,25200,25200,51
|
|
20240313,120500,1096999800,25200,25250,25250,25200,101
|
|
20240313,120400,1094454550,25250,25250,25250,25250,0
|
|
20240313,120300,1094454550,25250,25250,25250,25250,101
|
|
20240313,120200,1091904300,25250,25250,25250,25250,5
|
|
20240313,120100,1091778050,25250,25250,25250,25250,0
|
|
20240313,120000,1091778050,25250,25250,25250,25250,100
|
|
20240313,115900,1089253050,25200,25200,25200,25200,0
|
|
20240313,115800,1089253050,25200,25200,25200,25200,100
|
|
20240313,115700,1086733050,25250,25200,25300,25200,263
|
|
20240313,115600,1080088550,25200,25250,25250,25200,53
|
|
20240313,115500,1078750500,25250,25250,25250,25250,61
|
|
20240313,115400,1077210250,25250,25250,25250,25250,34
|
|
20240313,115300,1076351750,25200,25250,25250,25200,18
|
|
20240313,115200,1075897900,25200,25300,25300,25200,131
|
|
20240313,115100,1072589200,25300,25400,25400,25300,22
|
|
20240313,115000,1072032400,25400,25400,25400,25400,1
|
|
20240313,114900,1072007000,25400,25300,25400,25300,102
|
|
20240313,114800,1069426200,25300,25300,25300,25300,30
|
|
20240313,114700,1068667200,25400,25350,25400,25350,121
|
|
20240313,114600,1065599800,25350,25350,25350,25350,110
|
|
20240313,114500,1062811300,25350,25350,25350,25350,0
|
|
20240313,114400,1062811300,25350,25350,25350,25350,88
|
|
20240313,114300,1060580500,25400,25450,25450,25400,783
|
|
20240313,114200,1040666350,25450,25450,25450,25450,0
|
|
20240313,114100,1040666350,25450,25500,25500,25450,28
|
|
20240313,114000,1039953500,25500,25500,25500,25500,1
|
|
20240313,113900,1039928000,25500,25500,25500,25500,0
|
|
20240313,113800,1039928000,25500,25500,25500,25500,1
|
|
20240313,113700,1039902500,25500,25500,25500,25450,279
|
|
20240313,113600,1032792600,25500,25550,25550,25500,22
|
|
20240313,113500,1032231550,25550,25550,25550,25500,792
|
|
20240313,113400,1011996100,25550,25600,25600,25550,102
|
|
20240313,113300,1009389500,25600,25600,25600,25550,112
|
|
20240313,113200,1006524950,25600,25600,25600,25600,17
|
|
20240313,113100,1006089750,25600,25550,25600,25550,118
|
|
20240313,113000,1003074800,25600,25550,25600,25550,50
|
|
20240313,112900,1001795300,25550,25550,25550,25550,200
|
|
20240313,112800,996685300,25550,25600,25650,25550,886
|
|
20240313,112700,973971850,25600,25600,25600,25600,1
|
|
20240313,112600,973946250,25600,25600,25600,25600,1
|
|
20240313,112500,973920650,25550,25600,25600,25550,49
|
|
20240313,112400,972668550,25600,25600,25600,25550,53
|
|
20240313,112300,971311800,25600,25500,25600,25500,614
|
|
20240313,112200,955617650,25500,25500,25550,25450,704
|
|
20240313,112100,937664500,25550,25550,25550,25550,0
|
|
20240313,112000,937664500,25550,25500,25550,25500,249
|
|
20240313,111900,931311100,25550,25600,25600,25550,411
|
|
20240313,111800,920809900,25600,25600,25600,25500,45
|
|
20240313,111700,919660000,25600,25550,25600,25550,201
|
|
20240313,111600,914519400,25600,25600,25600,25600,249
|
|
20240313,111500,908145000,25650,25600,25700,25600,756
|
|
20240313,111400,888756000,25600,25450,25600,25450,1578
|
|
20240313,111300,848493050,25500,25400,25500,25400,384
|
|
20240313,111200,838722250,25400,25400,25400,25400,74
|
|
20240313,111100,836842650,25400,25400,25400,25400,146
|
|
20240313,111000,833134250,25400,25400,25400,25400,77
|
|
20240313,110900,831178450,25400,25400,25400,25400,79
|
|
20240313,110800,829171850,25400,25400,25400,25400,55
|
|
20240313,110700,827774850,25400,25400,25400,25400,51
|
|
20240313,110600,826479450,25400,25400,25450,25400,246
|
|
20240313,110500,820219800,25400,25350,25400,25350,534
|
|
20240313,110400,806658700,25350,25350,25350,25300,243
|
|
20240313,110300,800498850,25350,25350,25350,25350,43
|
|
20240313,110200,799408800,25300,25150,25350,25150,422
|
|
20240313,110100,788753150,25100,25100,25100,25100,2
|
|
20240313,110000,788702950,25050,25100,25100,25050,72
|
|
20240313,105900,786899000,25050,25250,25250,25050,931
|
|
20240313,105800,763517500,25250,25200,25250,25200,24
|
|
20240313,105700,762912500,25200,25200,25200,25200,0
|
|
20240313,105600,762912500,25200,25200,25200,25200,50
|
|
20240313,105500,761652500,25200,25200,25200,25200,80
|
|
20240313,105400,759636500,25200,25200,25200,25200,15
|
|
20240313,105300,759258500,25250,25250,25250,25250,264
|
|
20240313,105200,752592500,25300,25300,25300,25300,10
|
|
20240313,105100,752339500,25300,25250,25300,25250,3
|
|
20240313,105000,752263700,25250,25250,25250,25250,50
|
|
20240313,104900,751001200,25250,25250,25250,25250,5
|
|
20240313,104800,750874950,25250,25250,25250,25250,74
|
|
20240313,104700,749006450,25250,25250,25250,25250,50
|
|
20240313,104600,747743950,25250,25250,25250,25250,5
|
|
20240313,104500,747617700,25300,25300,25300,25300,36
|
|
20240313,104400,746706900,25300,25350,25350,25300,393
|
|
20240313,104300,736751250,25350,25250,25350,25250,571
|
|
20240313,104200,722293450,25250,25200,25250,25200,99
|
|
20240313,104100,719796400,25150,25150,25150,25150,99
|
|
20240313,104000,717306550,25150,25150,25150,25150,12
|
|
20240313,103900,717004750,25100,25100,25100,25100,0
|
|
20240313,103800,717004750,25100,25100,25100,25000,625
|
|
20240313,103700,701324450,25050,25050,25050,25050,311
|
|
20240313,103600,693533900,25050,25050,25050,25050,119
|
|
20240313,103500,690552950,25050,25050,25050,25050,0
|
|
20240313,103400,690552950,25050,25050,25050,25050,0
|
|
20240313,103300,690552950,25050,25000,25050,25000,6
|
|
20240313,103200,690402900,25050,25100,25200,25050,72
|
|
20240313,103100,688598950,25050,25200,25200,25050,66
|
|
20240313,103000,686945000,25200,25100,25200,25050,195
|
|
20240313,102900,682050350,25150,25150,25150,25150,62
|
|
20240313,102800,680491050,25200,25200,25200,25200,1
|
|
20240313,102700,680465850,25200,25200,25200,25200,1
|
|
20240313,102600,680440650,25150,25200,25200,25150,64
|
|
20240313,102500,678830800,25200,25250,25250,25200,115
|
|
20240313,102400,675932450,25250,25200,25250,25200,296
|
|
20240313,102300,668466600,25200,25200,25200,25200,307
|
|
20240313,102200,660730200,25150,25150,25150,25150,2
|
|
20240313,102100,660679900,25100,25150,25150,25100,213
|
|
20240313,102000,655323750,25050,25050,25100,25050,748
|
|
20240313,101900,636561300,25050,25050,25050,25050,3
|
|
20240313,101800,636486150,25050,25050,25050,25050,3
|
|
20240313,101700,636411000,25050,25050,25050,25050,2
|
|
20240313,101600,636360900,25050,25050,25050,25000,112
|
|
20240313,101500,633560700,25050,25000,25050,25000,120
|
|
20240313,101400,630555300,25000,25000,25000,25000,450
|
|
20240313,101300,619305300,24950,24950,24950,24950,2
|
|
20240313,101200,619255400,24950,24950,24950,24950,112
|
|
20240313,101100,616461000,24950,25000,25000,24950,121
|
|
20240313,101000,613441350,25000,25000,25000,25000,2
|
|
20240313,100900,613391350,25000,24950,25000,24950,95
|
|
20240313,100800,611019350,25000,25000,25000,25000,3
|
|
20240313,100700,610944350,24950,24950,24950,24950,21
|
|
20240313,100600,610420400,25000,25000,25000,25000,2
|
|
20240313,100500,610370400,25000,25000,25000,25000,7
|
|
20240313,100400,610195400,25000,25000,25000,25000,24
|
|
20240313,100300,609595400,25000,25050,25050,25000,125
|
|
20240313,100200,606470300,25050,25050,25050,25050,70
|
|
20240313,100100,604716800,25100,25150,25150,25050,22
|
|
20240313,100000,604165150,25100,25100,25150,25050,17
|
|
20240313,095900,603738450,25100,25000,25100,25000,35
|
|
20240313,095800,602861350,25000,24850,25000,24850,151
|
|
20240313,095700,599096400,24850,24800,24850,24750,335
|
|
20240313,095600,590789550,24850,24900,24900,24850,453
|
|
20240313,095500,579530950,24900,24900,24900,24900,67
|
|
20240313,095400,577862650,24900,24900,24900,24800,234
|
|
20240313,095300,572046050,24900,24800,24900,24800,342
|
|
20240313,095200,563564250,24800,24850,24850,24800,188
|
|
20240313,095100,558900000,24800,24850,24900,24800,478
|
|
20240313,095000,547020550,24850,24900,24900,24800,1018
|
|
20240313,094900,521680000,24950,24900,24950,24900,611
|
|
20240313,094800,506460550,24950,25000,25000,24900,119
|
|
20240313,094700,503492450,25100,25100,25100,25100,0
|
|
20240313,094600,503492450,25100,25100,25100,25100,0
|
|
20240313,094500,503492450,25100,25100,25100,24900,2106
|
|
20240313,094400,450898900,25150,25100,25150,25100,115
|
|
20240313,094300,448011950,25050,25050,25050,25000,1265
|
|
20240313,094200,416328750,25050,25050,25050,25050,115
|
|
20240313,094100,413448000,25100,25100,25100,25100,415
|
|
20240313,094000,403031500,25100,25100,25100,25100,12
|
|
20240313,093900,402730300,25150,25200,25200,25150,298
|
|
20240313,093800,395235500,25200,25150,25200,25150,8
|
|
20240313,093700,395033950,25250,25250,25250,25250,30
|
|
20240313,093600,394276450,25250,25100,25250,25100,27
|
|
20240313,093500,393596350,25100,25100,25100,25100,30
|
|
20240313,093400,392843350,25100,25150,25150,25100,773
|
|
20240313,093300,373440400,25100,25250,25250,25100,682
|
|
20240313,093200,356264500,25300,25250,25300,25250,32
|
|
20240313,093100,355456450,25250,25250,25250,25250,11
|
|
20240313,093000,355178700,25300,25300,25400,25300,181
|
|
20240313,092900,350598750,25350,25350,25350,25350,32
|
|
20240313,092800,349787550,25350,25350,25350,25350,213
|
|
20240313,092700,344388000,25350,25350,25350,25300,202
|
|
20240313,092600,339267350,25300,25300,25300,25300,500
|
|
20240313,092500,326617350,25300,25350,25350,25300,196
|
|
20240313,092400,321656500,25350,25200,25350,25200,474
|
|
20240313,092300,309671700,25200,25200,25250,25200,40
|
|
20240313,092200,308663650,25200,25250,25250,25200,164
|
|
20240313,092100,304525000,25250,25300,25300,25250,563
|
|
20240313,092000,290283800,25300,25400,25400,25300,123
|
|
20240313,091900,287162100,25400,25450,25450,25400,369
|
|
20240313,091800,277776300,25450,25500,25550,25450,905
|
|
20240313,091700,254698750,25550,25450,25550,25450,1064
|
|
20240313,091600,227599750,25300,25300,25400,25300,183
|
|
20240313,091500,222953650,25300,25250,25300,25250,547
|
|
20240313,091400,209116450,25250,25200,25250,25150,15
|
|
20240313,091300,208738350,25200,25150,25200,25150,281
|
|
20240313,091200,201668700,25150,25150,25150,25150,5
|
|
20240313,091100,201542950,25200,25250,25250,25200,15
|
|
20240313,091000,201164350,25250,25250,25250,25250,92
|
|
20240313,090900,198841350,25150,25200,25200,25150,206
|
|
20240313,090800,193656600,25200,25350,25400,25200,527
|
|
20240313,090700,180335550,25350,25350,25400,25350,555
|
|
20240313,090600,166245250,25250,25400,25450,25250,87
|
|
20240313,090500,164037300,25350,25300,25450,25300,282
|
|
20240313,090400,156869600,25450,25400,25450,25350,450
|
|
20240313,090300,145436100,25400,25250,25500,25250,183
|
|
20240313,090200,140796200,25200,25450,25450,25100,1550
|
|
20240313,090100,101644150,25450,25650,25650,25450,1322
|
|
20240313,090000,67935650,25650,25450,25700,25450,2656
|