651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,194800,3345861600,25900,25900,25900,25900,2034
|
|
20240328,194700,3345861600,25900,25900,25900,25900,0
|
|
20240328,194600,3345861600,25900,25900,25900,25900,0
|
|
20240328,194500,3345861600,25900,25900,25900,25900,0
|
|
20240328,194400,3345861600,25900,25900,25900,25900,0
|
|
20240328,194300,3345861600,25900,25900,25900,25900,0
|
|
20240328,194200,3345861600,25900,25900,25900,25900,0
|
|
20240328,194100,3345861600,25900,25900,25900,25900,0
|
|
20240328,194000,3345861600,25900,25900,25900,25900,0
|
|
20240328,193900,3345861600,25900,25900,25900,25900,0
|
|
20240328,193800,3345861600,25900,25900,25900,25900,0
|
|
20240328,193700,3345861600,25900,25900,25900,25900,0
|
|
20240328,193600,3345861600,25900,25900,25900,25900,0
|
|
20240328,193500,3345861600,25900,25900,25900,25900,0
|
|
20240328,193400,3345861600,25900,25900,25900,25900,0
|
|
20240328,193300,3345861600,25900,25900,25900,25900,0
|
|
20240328,193200,3345861600,25900,25900,25900,25900,0
|
|
20240328,193100,3345861600,25900,25900,25900,25900,0
|
|
20240328,193000,3345861600,25900,25900,25900,25900,0
|
|
20240328,192900,3345861600,25900,25900,25900,25900,0
|
|
20240328,192800,3345861600,25900,25900,25900,25900,0
|
|
20240328,192700,3345861600,25900,25900,25900,25900,0
|
|
20240328,192600,3345861600,25900,25900,25900,25900,0
|
|
20240328,192500,3345861600,25900,25900,25900,25900,0
|
|
20240328,192400,3345861600,25900,25900,25900,25900,0
|
|
20240328,192300,3345861600,25900,25900,25900,25900,0
|
|
20240328,192200,3345861600,25900,25900,25900,25900,0
|
|
20240328,192100,3345861600,25900,25900,25900,25900,0
|
|
20240328,192000,3345861600,25900,25900,25900,25900,0
|
|
20240328,191900,3345861600,25900,25900,25900,25900,0
|
|
20240328,191800,3345861600,25900,25900,25900,25900,2034
|
|
20240328,191700,3345861600,25900,25900,25900,25900,0
|
|
20240328,191600,3345861600,25900,25900,25900,25900,0
|
|
20240328,191500,3345861600,25900,25900,25900,25900,0
|
|
20240328,191400,3345861600,25900,25900,25900,25900,0
|
|
20240328,191300,3345861600,25900,25900,25900,25900,0
|
|
20240328,191200,3345861600,25900,25900,25900,25900,0
|
|
20240328,191100,3345861600,25900,25900,25900,25900,0
|
|
20240328,191000,3345861600,25900,25900,25900,25900,0
|
|
20240328,190900,3345861600,25900,25900,25900,25900,0
|
|
20240328,190800,3345861600,25900,25900,25900,25900,0
|
|
20240328,190700,3345861600,25900,25900,25900,25900,0
|
|
20240328,190600,3345861600,25900,25900,25900,25900,0
|
|
20240328,190500,3345861600,25900,25900,25900,25900,0
|
|
20240328,190400,3345861600,25900,25900,25900,25900,0
|
|
20240328,190300,3345861600,25900,25900,25900,25900,0
|
|
20240328,190200,3345861600,25900,25900,25900,25900,0
|
|
20240328,190100,3345861600,25900,25900,25900,25900,0
|
|
20240328,190000,3345861600,25900,25900,25900,25900,0
|
|
20240328,185900,3345861600,25900,25900,25900,25900,0
|
|
20240328,185800,3345861600,25900,25900,25900,25900,0
|
|
20240328,185700,3345861600,25900,25900,25900,25900,0
|
|
20240328,185600,3345861600,25900,25900,25900,25900,0
|
|
20240328,185500,3345861600,25900,25900,25900,25900,0
|
|
20240328,185400,3345861600,25900,25900,25900,25900,0
|
|
20240328,185300,3345861600,25900,25900,25900,25900,0
|
|
20240328,185200,3345861600,25900,25900,25900,25900,0
|
|
20240328,185100,3345861600,25900,25900,25900,25900,0
|
|
20240328,185000,3345861600,25900,25900,25900,25900,0
|
|
20240328,184900,3345861600,25900,25900,25900,25900,0
|
|
20240328,184800,3345861600,25900,25900,25900,25900,2034
|
|
20240328,184700,3345861600,25900,25900,25900,25900,0
|
|
20240328,184600,3345861600,25900,25900,25900,25900,0
|
|
20240328,184500,3345861600,25900,25900,25900,25900,0
|
|
20240328,184400,3345861600,25900,25900,25900,25900,0
|
|
20240328,184300,3345861600,25900,25900,25900,25900,0
|
|
20240328,184200,3345861600,25900,25900,25900,25900,0
|
|
20240328,184100,3345861600,25900,25900,25900,25900,0
|
|
20240328,184000,3345861600,25900,25900,25900,25900,0
|
|
20240328,183900,3345861600,25900,25900,25900,25900,0
|
|
20240328,183800,3345861600,25900,25900,25900,25900,0
|
|
20240328,183700,3345861600,25900,25900,25900,25900,0
|
|
20240328,183600,3345861600,25900,25900,25900,25900,0
|
|
20240328,183500,3345861600,25900,25900,25900,25900,0
|
|
20240328,183400,3345861600,25900,25900,25900,25900,0
|
|
20240328,183300,3345861600,25900,25900,25900,25900,0
|
|
20240328,183200,3345861600,25900,25900,25900,25900,0
|
|
20240328,183100,3345861600,25900,25900,25900,25900,0
|
|
20240328,183000,3345861600,25900,25900,25900,25900,0
|
|
20240328,182900,3345861600,25900,25900,25900,25900,0
|
|
20240328,182800,3345861600,25900,25900,25900,25900,0
|
|
20240328,182700,3345861600,25900,25900,25900,25900,0
|
|
20240328,182600,3345861600,25900,25900,25900,25900,0
|
|
20240328,182500,3345861600,25900,25900,25900,25900,0
|
|
20240328,182400,3345861600,25900,25900,25900,25900,0
|
|
20240328,182300,3345861600,25900,25900,25900,25900,0
|
|
20240328,182200,3345861600,25900,25900,25900,25900,0
|
|
20240328,182100,3345861600,25900,25900,25900,25900,0
|
|
20240328,182000,3345861600,25900,25900,25900,25900,0
|
|
20240328,181900,3345861600,25900,25900,25900,25900,0
|
|
20240328,181800,3345861600,25900,25900,25900,25900,2034
|
|
20240328,181700,3345861600,25900,25900,25900,25900,0
|
|
20240328,181600,3345861600,25900,25900,25900,25900,0
|
|
20240328,181500,3345861600,25900,25900,25900,25900,0
|
|
20240328,181400,3345861600,25900,25900,25900,25900,0
|
|
20240328,181300,3345861600,25900,25900,25900,25900,0
|
|
20240328,181200,3345861600,25900,25900,25900,25900,0
|
|
20240328,181100,3345861600,25900,25900,25900,25900,0
|
|
20240328,181000,3345861600,25900,25900,25900,25900,0
|
|
20240328,180900,3345861600,25900,25900,25900,25900,0
|
|
20240328,180800,3345861600,25900,25900,25900,25900,0
|
|
20240328,180700,3345861600,25900,25900,25900,25900,0
|
|
20240328,180600,3345861600,25900,25900,25900,25900,0
|
|
20240328,180500,3345861600,25900,25900,25900,25900,0
|
|
20240328,180400,3345861600,25900,25900,25900,25900,0
|
|
20240328,180300,3345861600,25900,25900,25900,25900,0
|
|
20240328,180200,3345861600,25900,25900,25900,25900,0
|
|
20240328,180100,3345861600,25900,25900,25900,25900,0
|
|
20240328,180000,3345861600,25900,25900,25900,25900,0
|
|
20240328,175900,3345861600,25900,25900,25900,25900,0
|
|
20240328,175800,3345861600,25900,25900,25900,25900,0
|
|
20240328,175700,3345861600,25900,25900,25900,25900,0
|
|
20240328,175600,3345861600,25900,25900,25900,25900,0
|
|
20240328,175500,3345861600,25900,25900,25900,25900,0
|
|
20240328,175400,3345861600,25900,25900,25900,25900,0
|
|
20240328,175300,3345861600,25900,25900,25900,25900,0
|
|
20240328,175200,3345861600,25900,25900,25900,25900,0
|
|
20240328,175100,3345861600,25900,25900,25900,25900,0
|
|
20240328,175000,3345861600,25900,25900,25900,25900,0
|
|
20240328,174900,3345861600,25900,25900,25900,25900,0
|
|
20240328,174800,3345861600,25900,25900,25900,25900,2034
|
|
20240328,174700,3345861600,25900,25900,25900,25900,0
|
|
20240328,174600,3345861600,25900,25900,25900,25900,0
|
|
20240328,174500,3345861600,25900,25900,25900,25900,0
|
|
20240328,174400,3345861600,25900,25900,25900,25900,0
|
|
20240328,174300,3345861600,25900,25900,25900,25900,0
|
|
20240328,174200,3345861600,25900,25900,25900,25900,0
|
|
20240328,174100,3345861600,25900,25900,25900,25900,0
|
|
20240328,174000,3345861600,25900,25900,25900,25900,0
|
|
20240328,173900,3345861600,25900,25900,25900,25900,0
|
|
20240328,173800,3345861600,25900,25900,25900,25900,0
|
|
20240328,173700,3345861600,25900,25900,25900,25900,0
|
|
20240328,173600,3345861600,25900,25900,25900,25900,0
|
|
20240328,173500,3345861600,25900,25900,25900,25900,0
|
|
20240328,173400,3345861600,25900,25900,25900,25900,0
|
|
20240328,173300,3345861600,25900,25900,25900,25900,0
|
|
20240328,173200,3345861600,25900,25900,25900,25900,0
|
|
20240328,173100,3345861600,25900,25900,25900,25900,0
|
|
20240328,173000,3345861600,25900,25900,25900,25900,0
|
|
20240328,172900,3345861600,25900,25900,25900,25900,0
|
|
20240328,172800,3345861600,25900,25900,25900,25900,0
|
|
20240328,172700,3345861600,25900,25900,25900,25900,0
|
|
20240328,172600,3345861600,25900,25900,25900,25900,0
|
|
20240328,172500,3345861600,25900,25900,25900,25900,0
|
|
20240328,172400,3345861600,25900,25900,25900,25900,0
|
|
20240328,172300,3345861600,25900,25900,25900,25900,0
|
|
20240328,172200,3345861600,25900,25900,25900,25900,0
|
|
20240328,172100,3345861600,25900,25900,25900,25900,0
|
|
20240328,172000,3345861600,25900,25900,25900,25900,0
|
|
20240328,171900,3345861600,25900,25900,25900,25900,0
|
|
20240328,171800,3345861600,25900,25900,25900,25900,2034
|
|
20240328,171700,3345861600,25900,25900,25900,25900,0
|
|
20240328,171600,3345861600,25900,25900,25900,25900,0
|
|
20240328,171500,3345861600,25900,25900,25900,25900,0
|
|
20240328,171400,3345861600,25900,25900,25900,25900,0
|
|
20240328,171300,3345861600,25900,25900,25900,25900,0
|
|
20240328,171200,3345861600,25900,25900,25900,25900,0
|
|
20240328,171100,3345861600,25900,25900,25900,25900,0
|
|
20240328,171000,3345861600,25900,25900,25900,25900,0
|
|
20240328,170900,3345861600,25900,25900,25900,25900,0
|
|
20240328,170800,3345861600,25900,25900,25900,25900,0
|
|
20240328,170700,3345861600,25900,25900,25900,25900,0
|
|
20240328,170600,3345861600,25900,25900,25900,25900,0
|
|
20240328,170500,3345861600,25900,25900,25900,25900,0
|
|
20240328,170400,3345861600,25900,25900,25900,25900,0
|
|
20240328,170300,3345861600,25900,25900,25900,25900,0
|
|
20240328,170200,3345861600,25900,25900,25900,25900,0
|
|
20240328,170100,3345861600,25900,25900,25900,25900,0
|
|
20240328,170000,3345861600,25900,25900,25900,25900,0
|
|
20240328,165900,3345861600,25900,25900,25900,25900,0
|
|
20240328,165800,3345861600,25900,25900,25900,25900,0
|
|
20240328,165700,3345861600,25900,25900,25900,25900,0
|
|
20240328,165600,3345861600,25900,25900,25900,25900,0
|
|
20240328,165500,3345861600,25900,25900,25900,25900,0
|
|
20240328,165400,3345861600,25900,25900,25900,25900,0
|
|
20240328,165300,3345861600,25900,25900,25900,25900,0
|
|
20240328,165200,3345861600,25900,25900,25900,25900,0
|
|
20240328,165100,3345861600,25900,25900,25900,25900,0
|
|
20240328,165000,3345861600,25900,25900,25900,25900,0
|
|
20240328,164900,3345861600,25900,25900,25900,25900,0
|
|
20240328,164800,3345861600,25900,25900,25900,25900,2034
|
|
20240328,164700,3345861600,25900,25900,25900,25900,0
|
|
20240328,164600,3345861600,25900,25900,25900,25900,0
|
|
20240328,164500,3345861600,25900,25900,25900,25900,0
|
|
20240328,164400,3345861600,25900,25900,25900,25900,0
|
|
20240328,164300,3345861600,25900,25900,25900,25900,0
|
|
20240328,164200,3345861600,25900,25900,25900,25900,0
|
|
20240328,164100,3345861600,25900,25900,25900,25900,0
|
|
20240328,164000,3345861600,25900,25900,25900,25900,0
|
|
20240328,163900,3345861600,25900,25900,25900,25900,0
|
|
20240328,163800,3345861600,25900,25900,25900,25900,0
|
|
20240328,163700,3345861600,25900,25900,25900,25900,0
|
|
20240328,163600,3345861600,25900,25900,25900,25900,0
|
|
20240328,163500,3345861600,25900,25900,25900,25900,0
|
|
20240328,163400,3345861600,25900,25900,25900,25900,0
|
|
20240328,163300,3345861600,25900,25900,25900,25900,0
|
|
20240328,163200,3345861600,25900,25900,25900,25900,0
|
|
20240328,163100,3345861600,25900,25900,25900,25900,0
|
|
20240328,163000,3345861600,25900,25900,25900,25900,0
|
|
20240328,162900,3345861600,25900,25900,25900,25900,0
|
|
20240328,162800,3345861600,25900,25900,25900,25900,0
|
|
20240328,162700,3345861600,25900,25900,25900,25900,0
|
|
20240328,162600,3345861600,25900,25900,25900,25900,0
|
|
20240328,162500,3345861600,25900,25900,25900,25900,0
|
|
20240328,162400,3345861600,25900,25900,25900,25900,0
|
|
20240328,162300,3345861600,25900,25900,25900,25900,0
|
|
20240328,162200,3345861600,25900,25900,25900,25900,0
|
|
20240328,162100,3345861600,25900,25900,25900,25900,0
|
|
20240328,162000,3345861600,25900,25900,25900,25900,0
|
|
20240328,161900,3345861600,25900,25900,25900,25900,0
|
|
20240328,161800,3345861600,25900,25900,25900,25900,2034
|
|
20240328,161700,3345861600,25900,25900,25900,25900,0
|
|
20240328,161600,3345861600,25900,25900,25900,25900,0
|
|
20240328,161500,3345861600,25900,25900,25900,25900,0
|
|
20240328,161400,3345861600,25900,25900,25900,25900,0
|
|
20240328,161300,3345861600,25900,25900,25900,25900,0
|
|
20240328,161200,3345861600,25900,25900,25900,25900,0
|
|
20240328,161100,3345861600,25900,25900,25900,25900,0
|
|
20240328,161000,3345861600,25900,25900,25900,25900,0
|
|
20240328,160900,3345861600,25900,25900,25900,25900,0
|
|
20240328,160800,3345861600,25900,25900,25900,25900,0
|
|
20240328,160700,3345861600,25900,25900,25900,25900,0
|
|
20240328,160600,3345861600,25900,25900,25900,25900,0
|
|
20240328,160500,3345861600,25900,25900,25900,25900,0
|
|
20240328,160400,3345861600,25900,25900,25900,25900,0
|
|
20240328,160300,3345861600,25900,25900,25900,25900,0
|
|
20240328,160200,3345861600,25900,25900,25900,25900,0
|
|
20240328,160100,3345861600,25900,25900,25900,25900,0
|
|
20240328,160000,3345861600,25900,25900,25900,25900,0
|
|
20240328,155900,3345861600,25900,25900,25900,25900,0
|
|
20240328,155800,3345861600,25900,25900,25900,25900,0
|
|
20240328,155700,3345861600,25900,25900,25900,25900,0
|
|
20240328,155600,3345861600,25900,25900,25900,25900,0
|
|
20240328,155500,3345861600,25900,25900,25900,25900,0
|
|
20240328,155400,3345861600,25900,25900,25900,25900,0
|
|
20240328,155300,3345861600,25900,25900,25900,25900,0
|
|
20240328,155200,3345861600,25900,25900,25900,25900,0
|
|
20240328,155100,3345861600,25900,25900,25900,25900,0
|
|
20240328,155000,3345861600,25900,25900,25900,25900,0
|
|
20240328,154900,3345861600,25900,25900,25900,25900,0
|
|
20240328,154800,3345861600,25900,25900,25900,25900,2034
|
|
20240328,154700,3345861600,25900,25900,25900,25900,0
|
|
20240328,154600,3345861600,25900,25900,25900,25900,0
|
|
20240328,154500,3345861600,25900,25900,25900,25900,0
|
|
20240328,154400,3345861600,25900,25900,25900,25900,0
|
|
20240328,154300,3345861600,25900,25900,25900,25900,0
|
|
20240328,154200,3345861600,25900,25900,25900,25900,0
|
|
20240328,154100,3345861600,25900,25900,25900,25900,0
|
|
20240328,154000,3345861600,25900,25900,25900,25900,0
|
|
20240328,153900,3345861600,25900,25900,25900,25900,0
|
|
20240328,153800,3345861600,25900,25900,25900,25900,0
|
|
20240328,153700,3345861600,25900,25900,25900,25900,0
|
|
20240328,153600,3345861600,25900,25900,25900,25900,0
|
|
20240328,153500,3345861600,25900,25900,25900,25900,0
|
|
20240328,153400,3345861600,25900,25900,25900,25900,0
|
|
20240328,153300,3345861600,25900,25900,25900,25900,0
|
|
20240328,153200,3345861600,25900,25900,25900,25900,0
|
|
20240328,153100,3345861600,25900,25900,25900,25900,0
|
|
20240328,153000,3345861600,25900,25900,25900,25900,2034
|
|
20240328,152900,3293181000,25950,25950,25950,25950,0
|
|
20240328,152800,3293181000,25950,25950,25950,25950,0
|
|
20240328,152700,3293181000,25950,25950,25950,25950,0
|
|
20240328,152600,3293181000,25950,25950,25950,25950,0
|
|
20240328,152500,3293181000,25950,25950,25950,25950,0
|
|
20240328,152400,3293181000,25950,25950,25950,25950,0
|
|
20240328,152300,3293181000,25950,25950,25950,25950,0
|
|
20240328,152200,3293181000,25950,25950,25950,25950,0
|
|
20240328,152100,3293181000,25950,25950,25950,25950,0
|
|
20240328,152000,3293181000,25950,25950,25950,25950,0
|
|
20240328,151900,3293181000,25950,26000,26000,25950,150
|
|
20240328,151800,3289287700,26000,26000,26000,26000,22
|
|
20240328,151700,3288715700,26000,26000,26000,25950,25
|
|
20240328,151600,3288066100,26000,25950,26000,25950,74
|
|
20240328,151500,3286143850,25950,26000,26000,25950,212
|
|
20240328,151400,3280637250,26000,26050,26050,26000,491
|
|
20240328,151300,3267852350,26050,26050,26050,26050,1
|
|
20240328,151200,3267826300,26000,26000,26000,26000,190
|
|
20240328,151100,3262886300,25950,25950,25950,25950,362
|
|
20240328,151000,3253492400,25900,25900,25950,25900,501
|
|
20240328,150900,3240511500,25900,25950,25950,25900,8
|
|
20240328,150800,3240304200,25900,25900,25900,25900,18
|
|
20240328,150700,3239838000,25900,25900,25900,25900,0
|
|
20240328,150600,3239838000,25900,25900,25900,25900,0
|
|
20240328,150500,3239838000,25900,25950,25950,25900,18
|
|
20240328,150400,3239371300,25950,25950,25950,25950,0
|
|
20240328,150300,3239371300,25950,25950,25950,25900,228
|
|
20240328,150200,3233455100,25900,25950,25950,25900,2
|
|
20240328,150100,3233403250,25950,25950,25950,25950,24
|
|
20240328,150000,3232780450,25950,25950,25950,25950,17
|
|
20240328,145900,3232339300,25950,25900,25950,25900,163
|
|
20240328,145800,3228110350,25900,25900,25950,25900,15
|
|
20240328,145700,3227721650,25950,25950,25950,25950,10
|
|
20240328,145600,3227462150,25900,25900,25900,25900,370
|
|
20240328,145500,3217879150,25900,25900,25900,25900,80
|
|
20240328,145400,3215807150,25900,25950,25950,25900,61
|
|
20240328,145300,3214224600,25900,25900,25900,25900,0
|
|
20240328,145200,3214224600,25900,25900,25900,25900,153
|
|
20240328,145100,3210261900,25950,25950,25950,25950,15
|
|
20240328,145000,3209872650,25900,25900,25900,25900,318
|
|
20240328,144900,3201636450,25900,25950,25950,25900,71
|
|
20240328,144800,3199797500,25950,25950,25950,25950,10
|
|
20240328,144700,3199538000,25950,25900,25950,25900,63
|
|
20240328,144600,3197903550,25950,25950,25950,25950,20
|
|
20240328,144500,3197384550,25950,25950,25950,25900,39
|
|
20240328,144400,3196372900,25900,25900,25900,25900,0
|
|
20240328,144300,3196372900,25900,25900,25900,25900,108
|
|
20240328,144200,3193575700,25900,25900,25900,25900,50
|
|
20240328,144100,3192280700,25900,26000,26000,25900,11
|
|
20240328,144000,3191995500,25900,25950,25950,25900,270
|
|
20240328,143900,3184990150,25950,25950,25950,25950,82
|
|
20240328,143800,3182862250,25950,25950,25950,25950,38
|
|
20240328,143700,3181876150,25950,25950,25950,25950,0
|
|
20240328,143600,3181876150,25950,25950,25950,25950,17
|
|
20240328,143500,3181435000,26000,26000,26000,26000,107
|
|
20240328,143400,3178653000,26000,25950,26000,25950,11
|
|
20240328,143300,3178367400,25950,25950,25950,25950,0
|
|
20240328,143200,3178367400,25950,25950,25950,25950,35
|
|
20240328,143100,3177459150,25950,25950,25950,25950,80
|
|
20240328,143000,3175383150,25950,25950,25950,25950,79
|
|
20240328,142900,3173333100,25950,26000,26000,25950,8
|
|
20240328,142800,3173125150,26050,26050,26100,26050,1637
|
|
20240328,142700,3130481250,26050,26100,26100,26050,9
|
|
20240328,142600,3130246750,26050,26050,26050,26050,5
|
|
20240328,142500,3130116500,26050,26050,26050,26050,8
|
|
20240328,142400,3129908100,26050,25950,26050,25950,692
|
|
20240328,142300,3111913500,25950,25950,25950,25950,483
|
|
20240328,142200,3099379650,25900,25950,25950,25900,23
|
|
20240328,142100,3098783200,25900,25900,25900,25900,517
|
|
20240328,142000,3085392900,25850,25850,25850,25850,8
|
|
20240328,141900,3085186100,25850,25850,25850,25850,0
|
|
20240328,141800,3085186100,25850,25850,25850,25850,34
|
|
20240328,141700,3084307200,25900,25900,25900,25900,3
|
|
20240328,141600,3084229500,25900,25900,25900,25900,1124
|
|
20240328,141500,3055117900,25900,25900,25900,25900,0
|
|
20240328,141400,3055117900,25900,25900,25900,25900,19
|
|
20240328,141300,3054625800,25900,25900,25900,25900,8
|
|
20240328,141200,3054418600,25900,25900,25900,25900,0
|
|
20240328,141100,3054418600,25900,25950,25950,25900,26
|
|
20240328,141000,3053744300,25900,25950,25950,25900,38
|
|
20240328,140900,3052758600,25950,25950,25950,25950,5
|
|
20240328,140800,3052628850,25900,25900,25900,25900,0
|
|
20240328,140700,3052628850,25900,25900,25900,25900,120
|
|
20240328,140600,3049520850,25900,25900,25900,25900,380
|
|
20240328,140500,3039678850,25850,25850,25850,25850,0
|
|
20240328,140400,3039678850,25850,25850,25850,25850,307
|
|
20240328,140300,3031742900,25850,25850,25850,25850,786
|
|
20240328,140200,3011424800,25900,25900,25900,25900,9
|
|
20240328,140100,3011191700,25850,25850,25850,25850,555
|
|
20240328,140000,2996844950,25850,25850,25850,25850,34
|
|
20240328,135900,2995966050,25850,25850,25850,25850,0
|
|
20240328,135800,2995966050,25850,25850,25900,25850,1914
|
|
20240328,135700,2946437900,25850,25850,25850,25850,83
|
|
20240328,135600,2944292350,25900,25900,25900,25900,406
|
|
20240328,135500,2933776950,25900,25900,25950,25900,107
|
|
20240328,135400,2931005200,25900,25900,25900,25900,83
|
|
20240328,135300,2928855500,25900,25900,25900,25900,984
|
|
20240328,135200,2903369900,25900,25950,25950,25900,85
|
|
20240328,135100,2901168000,25950,25950,25950,25950,618
|
|
20240328,135000,2885130900,25950,25950,25950,25950,84
|
|
20240328,134900,2882951100,25950,25950,25950,25950,83
|
|
20240328,134800,2880797250,25950,25950,25950,25950,84
|
|
20240328,134700,2878617450,25950,25950,25950,25950,234
|
|
20240328,134600,2872545150,25950,26000,26000,25950,101
|
|
20240328,134500,2869923350,25950,25900,26000,25900,1786
|
|
20240328,134400,2823493550,25950,25900,25950,25900,94
|
|
20240328,134300,2821058450,25950,25900,25950,25900,200
|
|
20240328,134200,2815877950,25900,25950,25950,25900,119
|
|
20240328,134100,2812792950,25950,25950,25950,25950,145
|
|
20240328,134000,2809030200,25900,25900,25900,25900,84
|
|
20240328,133900,2806854600,25900,25900,25900,25900,133
|
|
20240328,133800,2803409900,25950,25900,25950,25900,89
|
|
20240328,133700,2801104500,25950,25900,25950,25900,44
|
|
20240328,133600,2799964850,26000,25900,26000,25900,175
|
|
20240328,133500,2795432250,25900,25950,25950,25900,915
|
|
20240328,133400,2771728500,25900,25900,25900,25900,83
|
|
20240328,133300,2769578800,25900,25900,25900,25900,84
|
|
20240328,133200,2767403200,25950,25950,25950,25900,839
|
|
20240328,133100,2745661200,26000,26000,26000,25950,359
|
|
20240328,133000,2736330000,26000,26000,26000,26000,124
|
|
20240328,132900,2733106000,26050,26100,26100,26050,141
|
|
20240328,132800,2729432450,26100,26100,26100,26100,1081
|
|
20240328,132700,2701218350,26150,26150,26150,26100,83
|
|
20240328,132600,2699048650,26150,26150,26150,26150,77
|
|
20240328,132500,2697035100,26100,26100,26200,26100,104
|
|
20240328,132400,2694320600,26100,26100,26100,26100,62
|
|
20240328,132300,2692702400,26100,26100,26150,26100,195
|
|
20240328,132200,2687611600,26100,26100,26100,26100,0
|
|
20240328,132100,2687611600,26100,26100,26100,26100,21
|
|
20240328,132000,2687063500,26100,26100,26100,26100,1
|
|
20240328,131900,2687037400,26000,26000,26000,26000,14
|
|
20240328,131800,2686673400,26000,26000,26000,26000,0
|
|
20240328,131700,2686673400,26000,26000,26000,26000,0
|
|
20240328,131600,2686673400,26000,26050,26050,26000,879
|
|
20240328,131500,2663813650,26050,26100,26100,26050,83
|
|
20240328,131400,2661648100,26100,26150,26150,26100,108
|
|
20240328,131300,2658826800,26200,26200,26250,26200,49
|
|
20240328,131200,2657540700,26250,26250,26250,26250,0
|
|
20240328,131100,2657540700,26250,26150,26250,26150,232
|
|
20240328,131000,2651472200,26150,26150,26150,26150,20
|
|
20240328,130900,2650949200,26150,26200,26200,26150,269
|
|
20240328,130800,2643902850,26200,26200,26200,26200,0
|
|
20240328,130700,2643902850,26200,26150,26250,26150,56
|
|
20240328,130600,2642435300,26150,26150,26150,26150,7
|
|
20240328,130500,2642252250,26150,26150,26200,26150,482
|
|
20240328,130400,2629626450,26150,26150,26150,26150,1
|
|
20240328,130300,2629600300,26150,26250,26250,26150,15
|
|
20240328,130200,2629207950,26150,26150,26150,26150,70
|
|
20240328,130100,2627377450,26200,26200,26200,26200,5
|
|
20240328,130000,2627246450,26200,26200,26200,26200,751
|
|
20240328,125900,2607570250,26200,26150,26200,26150,57
|
|
20240328,125800,2606079500,26150,26150,26150,26150,159
|
|
20240328,125700,2601921650,26150,26100,26150,26100,45
|
|
20240328,125600,2600746050,26050,26050,26050,26050,0
|
|
20240328,125500,2600746050,26050,26050,26050,26050,45
|
|
20240328,125400,2599573800,26050,26150,26150,26050,30
|
|
20240328,125300,2598791200,26150,26150,26150,26150,201
|
|
20240328,125200,2593535050,26100,26050,26150,26050,1210
|
|
20240328,125100,2561973700,26050,26000,26050,26000,454
|
|
20240328,125000,2550165200,26000,26000,26000,26000,47
|
|
20240328,124900,2548943200,26050,26050,26050,26050,10
|
|
20240328,124800,2548682700,26050,26050,26050,26050,50
|
|
20240328,124700,2547380200,26050,26050,26050,26050,85
|
|
20240328,124600,2545165950,26100,26100,26100,26100,0
|
|
20240328,124500,2545165950,26100,26050,26100,26050,529
|
|
20240328,124400,2531359200,26100,26100,26100,26100,300
|
|
20240328,124300,2523529200,26100,26000,26100,26000,26
|
|
20240328,124200,2522852600,26050,26050,26050,26000,1465
|
|
20240328,124100,2484696050,26050,26000,26050,26000,2
|
|
20240328,124000,2484644000,26000,26000,26000,26000,1
|
|
20240328,123900,2484618000,26050,26000,26050,25950,652
|
|
20240328,123800,2467666650,25950,26000,26000,25950,721
|
|
20240328,123700,2448921650,25950,25950,26000,25950,3
|
|
20240328,123600,2448843750,25950,26000,26000,25950,401
|
|
20240328,123500,2438437750,25950,25950,25950,25950,15
|
|
20240328,123400,2438048500,26000,26000,26000,26000,1
|
|
20240328,123300,2438022500,25950,25950,25950,25950,10
|
|
20240328,123200,2437763000,26000,26000,26000,26000,51
|
|
20240328,123100,2436437000,26000,25950,26000,25950,15
|
|
20240328,123000,2436047700,25950,25950,25950,25950,1
|
|
20240328,122900,2436021750,26000,26000,26000,26000,15
|
|
20240328,122800,2435631750,26000,26000,26000,26000,8
|
|
20240328,122700,2435423750,26000,25950,26000,25950,315
|
|
20240328,122600,2427234450,25950,26000,26000,25950,800
|
|
20240328,122500,2406434900,25950,25900,25950,25900,11
|
|
20240328,122400,2406149700,25900,25900,25900,25900,0
|
|
20240328,122300,2406149700,25900,26000,26000,25900,138
|
|
20240328,122200,2402575400,25900,25900,26000,25900,178
|
|
20240328,122100,2397958250,25950,25950,25950,25950,0
|
|
20240328,122000,2397958250,25950,25950,25950,25950,5
|
|
20240328,121900,2397828500,25850,25850,25850,25850,15
|
|
20240328,121800,2397440750,25850,25850,25850,25850,127
|
|
20240328,121700,2394157800,25900,25900,25900,25900,2
|
|
20240328,121600,2394106000,25950,25950,25950,25900,556
|
|
20240328,121500,2379702800,25850,25850,25850,25850,54
|
|
20240328,121400,2378306900,25900,25900,25900,25900,177
|
|
20240328,121300,2373722600,25900,25900,25900,25900,0
|
|
20240328,121200,2373722600,25900,25900,25900,25900,0
|
|
20240328,121100,2373722600,25900,25850,25900,25850,197
|
|
20240328,121000,2368621450,25850,25850,25850,25850,150
|
|
20240328,120900,2364743950,25900,25900,25900,25900,58
|
|
20240328,120800,2363241750,25900,25900,25900,25900,5
|
|
20240328,120700,2363112250,25900,25850,25900,25850,466
|
|
20240328,120600,2351043850,25850,25900,25900,25850,100
|
|
20240328,120500,2348458700,25900,25900,25900,25900,4
|
|
20240328,120400,2348355100,25850,25850,25850,25850,129
|
|
20240328,120300,2345020450,25850,25900,25900,25850,28
|
|
20240328,120200,2344295500,25900,25900,25950,25900,20
|
|
20240328,120100,2343777450,25900,25900,25900,25900,0
|
|
20240328,120000,2343777450,25900,25900,25900,25900,17
|
|
20240328,115900,2343337150,25900,25900,25900,25900,22
|
|
20240328,115800,2342767350,25900,25900,25900,25900,34
|
|
20240328,115700,2341886750,25900,25900,25900,25900,18
|
|
20240328,115600,2341420550,25900,25900,25900,25900,26
|
|
20240328,115500,2340747150,25950,25900,25950,25900,3
|
|
20240328,115400,2340669350,25900,25900,25900,25900,32
|
|
20240328,115300,2339840550,25900,25900,25900,25900,50
|
|
20240328,115200,2338545550,25900,25900,25900,25900,19
|
|
20240328,115100,2338053450,25900,25900,25900,25900,58
|
|
20240328,115000,2336551250,25900,25950,26000,25900,55
|
|
20240328,114900,2335124600,25950,25950,25950,25950,49
|
|
20240328,114800,2333853050,25950,25950,25950,25950,18
|
|
20240328,114700,2333385950,25950,25950,26000,25950,778
|
|
20240328,114600,2313161450,25950,25950,25950,25950,14
|
|
20240328,114500,2312798150,25950,26000,26000,25950,20
|
|
20240328,114400,2312279100,25950,25950,25950,25950,57
|
|
20240328,114300,2310799950,25950,25900,25950,25900,120
|
|
20240328,114200,2307686900,25900,25900,25900,25900,33
|
|
20240328,114100,2306832200,25900,25850,25900,25850,79
|
|
20240328,114000,2304790000,25850,25850,25850,25850,59
|
|
20240328,113900,2303264850,25850,25850,25850,25850,196
|
|
20240328,113800,2298198250,25850,25850,25900,25850,491
|
|
20240328,113700,2285487200,25850,25850,25850,25850,77
|
|
20240328,113600,2283496750,25850,25850,25850,25850,138
|
|
20240328,113500,2279929450,25800,25800,25800,25800,84
|
|
20240328,113400,2277762250,25850,25850,25850,25850,285
|
|
20240328,113300,2270395000,25900,25900,25900,25900,0
|
|
20240328,113200,2270395000,25900,25850,25900,25850,149
|
|
20240328,113100,2266543300,25850,25900,26000,25850,319
|
|
20240328,113000,2258287900,25900,25900,25900,25900,152
|
|
20240328,112900,2254351100,26000,25900,26000,25900,88
|
|
20240328,112800,2252071800,26000,25900,26000,25900,79
|
|
20240328,112700,2250025550,25900,25900,25900,25900,120
|
|
20240328,112600,2246917550,25900,25900,25900,25900,93
|
|
20240328,112500,2244508850,25900,25900,25900,25900,206
|
|
20240328,112400,2239173450,25900,25950,25950,25900,100
|
|
20240328,112300,2236580850,25900,25950,25950,25900,141
|
|
20240328,112200,2232928750,25900,25900,25900,25900,92
|
|
20240328,112100,2230545950,25950,25950,25950,25900,81
|
|
20240328,112000,2228447900,25900,25900,25900,25900,178
|
|
20240328,111900,2223837700,25900,25900,25950,25900,131
|
|
20240328,111800,2220442650,25900,25900,25950,25900,178
|
|
20240328,111700,2215832050,25950,26000,26000,25950,83
|
|
20240328,111600,2213678000,26000,25950,26000,25950,98
|
|
20240328,111500,2211134400,25950,25950,25950,25950,77
|
|
20240328,111400,2209136250,25950,25950,25950,25950,185
|
|
20240328,111300,2204335500,26000,25950,26000,25950,99
|
|
20240328,111200,2201764450,25950,25950,25950,25950,379
|
|
20240328,111100,2191929400,25900,25950,25950,25900,1049
|
|
20240328,111000,2164725450,25900,25900,25900,25900,47
|
|
20240328,110900,2163508150,25900,25900,26000,25900,1169
|
|
20240328,110800,2133174950,25900,25900,25900,25900,51
|
|
20240328,110700,2131854050,25900,25850,25900,25850,225
|
|
20240328,110600,2126030650,25850,25850,25850,25850,33
|
|
20240328,110500,2125177600,25850,25850,25850,25850,78
|
|
20240328,110400,2123161300,25850,25850,25850,25850,333
|
|
20240328,110300,2114553250,25850,25850,25850,25850,287
|
|
20240328,110200,2107134300,25900,25900,25950,25900,214
|
|
20240328,110100,2101586700,25900,25850,25900,25850,50
|
|
20240328,110000,2100292650,25900,25850,25900,25850,92
|
|
20240328,105900,2097909900,25850,25850,25850,25850,22
|
|
20240328,105800,2097341200,25850,25850,25900,25850,49
|
|
20240328,105700,2096073800,25900,25950,25950,25900,157
|
|
20240328,105600,2092005500,26000,25800,26000,25800,249
|
|
20240328,105500,2085549100,25750,25750,25750,25750,19
|
|
20240328,105400,2085059850,25800,25750,25800,25750,3330
|
|
20240328,105300,1999146550,25750,25800,25800,25750,609
|
|
20240328,105200,1983435300,25800,25800,25950,25800,196
|
|
20240328,105100,1978368200,25800,25800,25900,25800,46
|
|
20240328,105000,1977181300,25800,25700,25850,25700,1269
|
|
20240328,104900,1944465800,25750,25650,25750,25600,2993
|
|
20240328,104800,1867446950,25650,25650,25650,25650,820
|
|
20240328,104700,1846413950,25650,25700,25700,25650,518
|
|
20240328,104600,1833126700,25700,25700,25750,25700,585
|
|
20240328,104500,1818092100,25700,25700,25800,25700,490
|
|
20240328,104400,1805488900,25700,25750,25750,25700,387
|
|
20240328,104300,1795542950,25700,25750,25750,25700,384
|
|
20240328,104200,1785673300,25750,25750,25800,25750,412
|
|
20240328,104100,1775063750,25750,25850,25900,25750,806
|
|
20240328,104000,1754238950,25900,25900,25950,25900,200
|
|
20240328,103900,1749057950,25800,25850,25900,25800,32
|
|
20240328,103800,1748231550,25850,25800,25850,25750,164
|
|
20240328,103700,1743993700,25800,25650,25800,25650,906
|
|
20240328,103600,1720630750,25650,25750,25750,25650,320
|
|
20240328,103500,1712398200,25650,25700,25700,25650,144
|
|
20240328,103400,1708704350,25650,25600,25700,25600,263
|
|
20240328,103300,1701958800,25600,25600,25600,25600,138
|
|
20240328,103200,1698426000,25600,25600,25650,25600,239
|
|
20240328,103100,1692306350,25700,25750,25750,25600,279
|
|
20240328,103000,1685146900,25600,25650,25750,25600,178
|
|
20240328,102900,1680582250,25600,25750,25750,25600,221
|
|
20240328,102800,1674915300,25650,25650,25650,25650,927
|
|
20240328,102700,1651137750,25750,25650,25800,25650,321
|
|
20240328,102600,1642878100,25650,25650,25800,25650,371
|
|
20240328,102500,1633329300,25750,25700,25750,25600,551
|
|
20240328,102400,1619167750,25700,25700,25700,25700,273
|
|
20240328,102300,1612151650,25700,25750,25750,25700,715
|
|
20240328,102200,1593774700,25700,25850,25850,25700,1610
|
|
20240328,102100,1552187450,25850,25800,25900,25800,912
|
|
20240328,102000,1528609800,25700,25750,25800,25600,1249
|
|
20240328,101900,1496422150,25600,25550,25750,25550,523
|
|
20240328,101800,1483034950,25550,25500,25750,25450,1456
|
|
20240328,101700,1445704600,25450,25500,25650,25450,508
|
|
20240328,101600,1432728200,25500,25500,25650,25500,473
|
|
20240328,101500,1420664600,25550,25500,25550,25500,687
|
|
20240328,101400,1403136850,25500,25500,25600,25500,749
|
|
20240328,101300,1383978450,25600,25600,25600,25450,482
|
|
20240328,101200,1371680750,25500,25550,25600,25450,2553
|
|
20240328,101100,1306556200,25500,25550,25550,25500,567
|
|
20240328,101000,1292086250,25550,25600,25600,25550,979
|
|
20240328,100900,1267048550,25550,25550,25600,25550,411
|
|
20240328,100800,1256544500,25550,25550,25600,25550,786
|
|
20240328,100700,1236462150,25550,25600,25600,25550,522
|
|
20240328,100600,1223108250,25650,25700,25700,25600,496
|
|
20240328,100500,1210394600,25700,25700,25750,25700,469
|
|
20240328,100400,1198336300,25700,25600,25700,25600,765
|
|
20240328,100300,1178678350,25700,25650,25700,25600,2169
|
|
20240328,100200,1123133150,25600,25650,25700,25600,248
|
|
20240328,100100,1116781000,25650,25700,25700,25650,325
|
|
20240328,100000,1108441100,25700,25750,25800,25700,129
|
|
20240328,095900,1105118400,25800,25600,25800,25600,182
|
|
20240328,095800,1100443550,25600,25750,25750,25600,448
|
|
20240328,095700,1088965800,25750,25750,25750,25550,6587
|
|
20240328,095600,920188400,25750,25850,25850,25750,165
|
|
20240328,095500,915937250,25800,25750,25850,25750,205
|
|
20240328,095400,910651450,25750,25750,25750,25750,144
|
|
20240328,095300,906943450,25750,25750,25750,25750,274
|
|
20240328,095200,899887950,25750,25800,25800,25600,532
|
|
20240328,095100,886203500,25750,25650,25750,25650,175
|
|
20240328,095000,881709150,25650,25800,25800,25650,2205
|
|
20240328,094900,824942000,25800,25800,25900,25800,54
|
|
20240328,094800,823548300,25800,25800,25800,25800,0
|
|
20240328,094700,823548300,25800,25800,25900,25800,1358
|
|
20240328,094600,788485600,25750,25800,25800,25750,29
|
|
20240328,094500,787738350,25750,25700,25750,25700,132
|
|
20240328,094400,784345250,25800,25700,25800,25650,214
|
|
20240328,094300,778853600,25700,25750,25800,25550,4519
|
|
20240328,094200,663017650,25600,25650,25750,25600,1686
|
|
20240328,094100,619797250,25750,25700,25750,25650,763
|
|
20240328,094000,600179100,25700,25700,25700,25700,221
|
|
20240328,093900,594499400,25700,25750,25750,25700,1243
|
|
20240328,093800,562549150,25750,25750,25750,25750,451
|
|
20240328,093700,550935900,25750,25750,25750,25750,229
|
|
20240328,093600,545039150,25750,25750,25750,25750,110
|
|
20240328,093500,542206650,25750,25800,25800,25750,111
|
|
20240328,093400,539346400,25750,25750,25800,25750,149
|
|
20240328,093300,535508050,25800,25700,25800,25700,153
|
|
20240328,093200,531570850,25700,25750,25750,25700,3803
|
|
20240328,093100,433711800,25750,25750,25800,25750,345
|
|
20240328,093000,424825250,25800,25850,25850,25800,116
|
|
20240328,092900,421832150,25750,25800,25850,25750,597
|
|
20240328,092800,406431400,25800,25800,25800,25800,98
|
|
20240328,092700,403903000,25800,25750,25800,25750,469
|
|
20240328,092600,391822800,25750,25850,25850,25750,1200
|
|
20240328,092500,360865800,25850,25850,25850,25800,537
|
|
20240328,092400,346988500,25850,25900,25900,25850,112
|
|
20240328,092300,344091700,25850,25850,25950,25800,257
|
|
20240328,092200,337441800,25850,25800,25850,25800,191
|
|
20240328,092100,332510400,25800,25900,25900,25800,130
|
|
20240328,092000,329151350,25900,25850,25900,25800,940
|
|
20240328,091900,304891400,25850,25850,25900,25850,319
|
|
20240328,091800,296644950,25900,25750,25900,25750,1118
|
|
20240328,091700,267759700,25750,25700,25750,25700,622
|
|
20240328,091600,251749300,25700,25750,25750,25700,469
|
|
20240328,091500,239673300,25750,25750,25800,25750,134
|
|
20240328,091400,236222700,25800,25750,25800,25750,485
|
|
20240328,091300,223731300,25750,25750,25750,25700,908
|
|
20240328,091200,200352200,25750,25800,25800,25750,403
|
|
20240328,091100,189962650,25800,25850,25850,25800,1703
|
|
20240328,091000,145976850,25900,25900,25950,25900,330
|
|
20240328,090900,137429800,25900,26000,26050,25900,708
|
|
20240328,090800,119057650,26000,25850,26000,25850,249
|
|
20240328,090700,112617000,25900,26000,26000,25850,582
|
|
20240328,090600,97569250,26000,25900,26050,25850,1345
|
|
20240328,090500,62732650,25950,26000,26000,25950,551
|
|
20240328,090400,48426500,26000,26000,26000,26000,113
|
|
20240328,090300,45488500,26000,26050,26050,26000,21
|
|
20240328,090200,44942000,26000,26000,26000,25950,65
|
|
20240328,090100,43253100,26000,26000,26000,25900,536
|
|
20240328,090000,29346000,25950,26100,26100,25950,1126
|