588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,184500,5985263200,37950,37950,37950,37950,4451
|
|
20240322,184400,5985263200,37950,37950,37950,37950,0
|
|
20240322,184300,5985263200,37950,37950,37950,37950,0
|
|
20240322,184200,5985263200,37950,37950,37950,37950,0
|
|
20240322,184100,5985263200,37950,37950,37950,37950,0
|
|
20240322,184000,5985263200,37950,37950,37950,37950,0
|
|
20240322,183900,5985263200,37950,37950,37950,37950,0
|
|
20240322,183800,5985263200,37950,37950,37950,37950,0
|
|
20240322,183700,5985263200,37950,37950,37950,37950,0
|
|
20240322,183600,5985263200,37950,37950,37950,37950,0
|
|
20240322,183500,5985263200,37950,37950,37950,37950,0
|
|
20240322,183400,5985263200,37950,37950,37950,37950,0
|
|
20240322,183300,5985263200,37950,37950,37950,37950,0
|
|
20240322,183200,5985263200,37950,37950,37950,37950,0
|
|
20240322,183100,5985263200,37950,37950,37950,37950,0
|
|
20240322,183000,5985263200,37950,37950,37950,37950,0
|
|
20240322,182900,5985263200,37950,37950,37950,37950,0
|
|
20240322,182800,5985263200,37950,37950,37950,37950,0
|
|
20240322,182700,5985263200,37950,37950,37950,37950,0
|
|
20240322,182600,5985263200,37950,37950,37950,37950,0
|
|
20240322,182500,5985263200,37950,37950,37950,37950,0
|
|
20240322,182400,5985263200,37950,37950,37950,37950,0
|
|
20240322,182300,5985263200,37950,37950,37950,37950,0
|
|
20240322,182200,5985263200,37950,37950,37950,37950,0
|
|
20240322,182100,5985263200,37950,37950,37950,37950,0
|
|
20240322,182000,5985263200,37950,37950,37950,37950,0
|
|
20240322,181900,5985263200,37950,37950,37950,37950,0
|
|
20240322,181800,5985263200,37950,37950,37950,37950,0
|
|
20240322,181700,5985263200,37950,37950,37950,37950,0
|
|
20240322,181600,5985263200,37950,37950,37950,37950,0
|
|
20240322,181500,5985263200,37950,37950,37950,37950,4451
|
|
20240322,181400,5985263200,37950,37950,37950,37950,0
|
|
20240322,181300,5985263200,37950,37950,37950,37950,0
|
|
20240322,181200,5985263200,37950,37950,37950,37950,0
|
|
20240322,181100,5985263200,37950,37950,37950,37950,0
|
|
20240322,181000,5985263200,37950,37950,37950,37950,0
|
|
20240322,180900,5985263200,37950,37950,37950,37950,0
|
|
20240322,180800,5985263200,37950,37950,37950,37950,0
|
|
20240322,180700,5985263200,37950,37950,37950,37950,0
|
|
20240322,180600,5985263200,37950,37950,37950,37950,0
|
|
20240322,180500,5985263200,37950,37950,37950,37950,0
|
|
20240322,180400,5985263200,37950,37950,37950,37950,0
|
|
20240322,180300,5985263200,37950,37950,37950,37950,0
|
|
20240322,180200,5985263200,37950,37950,37950,37950,0
|
|
20240322,180100,5985263200,37950,37950,37950,37950,0
|
|
20240322,180000,5985263200,37950,37950,37950,37950,0
|
|
20240322,175900,5985263200,37950,37950,37950,37950,0
|
|
20240322,175800,5985263200,37950,37950,37950,37950,0
|
|
20240322,175700,5985263200,37950,37950,37950,37950,0
|
|
20240322,175600,5985263200,37950,37950,37950,37950,0
|
|
20240322,175500,5985263200,37950,37950,37950,37950,0
|
|
20240322,175400,5985263200,37950,37950,37950,37950,0
|
|
20240322,175300,5985263200,37950,37950,37950,37950,0
|
|
20240322,175200,5985263200,37950,37950,37950,37950,0
|
|
20240322,175100,5985263200,37950,37950,37950,37950,0
|
|
20240322,175000,5985263200,37950,37950,37950,37950,0
|
|
20240322,174900,5985263200,37950,37950,37950,37950,0
|
|
20240322,174800,5985263200,37950,37950,37950,37950,0
|
|
20240322,174700,5985263200,37950,37950,37950,37950,0
|
|
20240322,174600,5985263200,37950,37950,37950,37950,0
|
|
20240322,174500,5985263200,37950,37950,37950,37950,4451
|
|
20240322,174400,5985263200,37950,37950,37950,37950,0
|
|
20240322,174300,5985263200,37950,37950,37950,37950,0
|
|
20240322,174200,5985263200,37950,37950,37950,37950,0
|
|
20240322,174100,5985263200,37950,37950,37950,37950,0
|
|
20240322,174000,5985263200,37950,37950,37950,37950,0
|
|
20240322,173900,5985263200,37950,37950,37950,37950,0
|
|
20240322,173800,5985263200,37950,37950,37950,37950,0
|
|
20240322,173700,5985263200,37950,37950,37950,37950,0
|
|
20240322,173600,5985263200,37950,37950,37950,37950,0
|
|
20240322,173500,5985263200,37950,37950,37950,37950,0
|
|
20240322,173400,5985263200,37950,37950,37950,37950,0
|
|
20240322,173300,5985263200,37950,37950,37950,37950,0
|
|
20240322,173200,5985263200,37950,37950,37950,37950,0
|
|
20240322,173100,5985263200,37950,37950,37950,37950,0
|
|
20240322,173000,5985263200,37950,37950,37950,37950,0
|
|
20240322,172900,5985263200,37950,37950,37950,37950,0
|
|
20240322,172800,5985263200,37950,37950,37950,37950,0
|
|
20240322,172700,5985263200,37950,37950,37950,37950,0
|
|
20240322,172600,5985263200,37950,37950,37950,37950,0
|
|
20240322,172500,5985263200,37950,37950,37950,37950,0
|
|
20240322,172400,5985263200,37950,37950,37950,37950,0
|
|
20240322,172300,5985263200,37950,37950,37950,37950,0
|
|
20240322,172200,5985263200,37950,37950,37950,37950,0
|
|
20240322,172100,5985263200,37950,37950,37950,37950,0
|
|
20240322,172000,5985263200,37950,37950,37950,37950,0
|
|
20240322,171900,5985263200,37950,37950,37950,37950,0
|
|
20240322,171800,5985263200,37950,37950,37950,37950,0
|
|
20240322,171700,5985263200,37950,37950,37950,37950,0
|
|
20240322,171600,5985263200,37950,37950,37950,37950,0
|
|
20240322,171500,5985263200,37950,37950,37950,37950,4451
|
|
20240322,171400,5985263200,37950,37950,37950,37950,0
|
|
20240322,171300,5985263200,37950,37950,37950,37950,0
|
|
20240322,171200,5985263200,37950,37950,37950,37950,0
|
|
20240322,171100,5985263200,37950,37950,37950,37950,0
|
|
20240322,171000,5985263200,37950,37950,37950,37950,0
|
|
20240322,170900,5985263200,37950,37950,37950,37950,0
|
|
20240322,170800,5985263200,37950,37950,37950,37950,0
|
|
20240322,170700,5985263200,37950,37950,37950,37950,0
|
|
20240322,170600,5985263200,37950,37950,37950,37950,0
|
|
20240322,170500,5985263200,37950,37950,37950,37950,0
|
|
20240322,170400,5985263200,37950,37950,37950,37950,0
|
|
20240322,170300,5985263200,37950,37950,37950,37950,0
|
|
20240322,170200,5985263200,37950,37950,37950,37950,0
|
|
20240322,170100,5985263200,37950,37950,37950,37950,0
|
|
20240322,170000,5985263200,37950,37950,37950,37950,0
|
|
20240322,165900,5985263200,37950,37950,37950,37950,0
|
|
20240322,165800,5985263200,37950,37950,37950,37950,0
|
|
20240322,165700,5985263200,37950,37950,37950,37950,0
|
|
20240322,165600,5985263200,37950,37950,37950,37950,0
|
|
20240322,165500,5985263200,37950,37950,37950,37950,0
|
|
20240322,165400,5985263200,37950,37950,37950,37950,0
|
|
20240322,165300,5985263200,37950,37950,37950,37950,0
|
|
20240322,165200,5985263200,37950,37950,37950,37950,0
|
|
20240322,165100,5985263200,37950,37950,37950,37950,0
|
|
20240322,165000,5985263200,37950,37950,37950,37950,0
|
|
20240322,164900,5985263200,37950,37950,37950,37950,0
|
|
20240322,164800,5985263200,37950,37950,37950,37950,0
|
|
20240322,164700,5985263200,37950,37950,37950,37950,0
|
|
20240322,164600,5985263200,37950,37950,37950,37950,0
|
|
20240322,164500,5985263200,37950,37950,37950,37950,4451
|
|
20240322,164400,5985263200,37950,37950,37950,37950,0
|
|
20240322,164300,5985263200,37950,37950,37950,37950,0
|
|
20240322,164200,5985263200,37950,37950,37950,37950,0
|
|
20240322,164100,5985263200,37950,37950,37950,37950,0
|
|
20240322,164000,5985263200,37950,37950,37950,37950,0
|
|
20240322,163900,5985263200,37950,37950,37950,37950,0
|
|
20240322,163800,5985263200,37950,37950,37950,37950,0
|
|
20240322,163700,5985263200,37950,37950,37950,37950,0
|
|
20240322,163600,5985263200,37950,37950,37950,37950,0
|
|
20240322,163500,5985263200,37950,37950,37950,37950,0
|
|
20240322,163400,5985263200,37950,37950,37950,37950,0
|
|
20240322,163300,5985263200,37950,37950,37950,37950,0
|
|
20240322,163200,5985263200,37950,37950,37950,37950,0
|
|
20240322,163100,5985263200,37950,37950,37950,37950,0
|
|
20240322,163000,5985263200,37950,37950,37950,37950,0
|
|
20240322,162900,5985263200,37950,37950,37950,37950,0
|
|
20240322,162800,5985263200,37950,37950,37950,37950,0
|
|
20240322,162700,5985263200,37950,37950,37950,37950,0
|
|
20240322,162600,5985263200,37950,37950,37950,37950,0
|
|
20240322,162500,5985263200,37950,37950,37950,37950,0
|
|
20240322,162400,5985263200,37950,37950,37950,37950,0
|
|
20240322,162300,5985263200,37950,37950,37950,37950,0
|
|
20240322,162200,5985263200,37950,37950,37950,37950,0
|
|
20240322,162100,5985263200,37950,37950,37950,37950,0
|
|
20240322,162000,5985263200,37950,37950,37950,37950,0
|
|
20240322,161900,5985263200,37950,37950,37950,37950,0
|
|
20240322,161800,5985263200,37950,37950,37950,37950,0
|
|
20240322,161700,5985263200,37950,37950,37950,37950,0
|
|
20240322,161600,5985263200,37950,37950,37950,37950,0
|
|
20240322,161500,5985263200,37950,37950,37950,37950,4451
|
|
20240322,161400,5985263200,37950,37950,37950,37950,0
|
|
20240322,161300,5985263200,37950,37950,37950,37950,0
|
|
20240322,161200,5985263200,37950,37950,37950,37950,0
|
|
20240322,161100,5985263200,37950,37950,37950,37950,0
|
|
20240322,161000,5985263200,37950,37950,37950,37950,0
|
|
20240322,160900,5985263200,37950,37950,37950,37950,0
|
|
20240322,160800,5985263200,37950,37950,37950,37950,0
|
|
20240322,160700,5985263200,37950,37950,37950,37950,0
|
|
20240322,160600,5985263200,37950,37950,37950,37950,0
|
|
20240322,160500,5985263200,37950,37950,37950,37950,0
|
|
20240322,160400,5985263200,37950,37950,37950,37950,0
|
|
20240322,160300,5985263200,37950,37950,37950,37950,0
|
|
20240322,160200,5985263200,37950,37950,37950,37950,0
|
|
20240322,160100,5985263200,37950,37950,37950,37950,0
|
|
20240322,160000,5985263200,37950,37950,37950,37950,0
|
|
20240322,155900,5985263200,37950,37950,37950,37950,0
|
|
20240322,155800,5985263200,37950,37950,37950,37950,0
|
|
20240322,155700,5985263200,37950,37950,37950,37950,0
|
|
20240322,155600,5985263200,37950,37950,37950,37950,0
|
|
20240322,155500,5985263200,37950,37950,37950,37950,0
|
|
20240322,155400,5985263200,37950,37950,37950,37950,0
|
|
20240322,155300,5985263200,37950,37950,37950,37950,0
|
|
20240322,155200,5985263200,37950,37950,37950,37950,0
|
|
20240322,155100,5985263200,37950,37950,37950,37950,0
|
|
20240322,155000,5985263200,37950,37950,37950,37950,0
|
|
20240322,154900,5985263200,37950,37950,37950,37950,0
|
|
20240322,154800,5985263200,37950,37950,37950,37950,0
|
|
20240322,154700,5985263200,37950,37950,37950,37950,0
|
|
20240322,154600,5985263200,37950,37950,37950,37950,0
|
|
20240322,154500,5985263200,37950,37950,37950,37950,4451
|
|
20240322,154400,5985263200,37950,37950,37950,37950,0
|
|
20240322,154300,5985263200,37950,37950,37950,37950,0
|
|
20240322,154200,5985263200,37950,37950,37950,37950,0
|
|
20240322,154100,5985263200,37950,37950,37950,37950,0
|
|
20240322,154000,5985263200,37950,37950,37950,37950,0
|
|
20240322,153900,5985263200,37950,37950,37950,37950,0
|
|
20240322,153800,5985263200,37950,37950,37950,37950,0
|
|
20240322,153700,5985263200,37950,37950,37950,37950,0
|
|
20240322,153600,5985263200,37950,37950,37950,37950,0
|
|
20240322,153500,5985263200,37950,37950,37950,37950,0
|
|
20240322,153400,5985263200,37950,37950,37950,37950,0
|
|
20240322,153300,5985263200,37950,37950,37950,37950,0
|
|
20240322,153200,5985263200,37950,37950,37950,37950,0
|
|
20240322,153100,5985263200,37950,37950,37950,37950,0
|
|
20240322,153000,5985263200,37950,37950,37950,37950,4451
|
|
20240322,152900,5816347750,37900,37900,37900,37900,0
|
|
20240322,152800,5816347750,37900,37900,37900,37900,0
|
|
20240322,152700,5816347750,37900,37900,37900,37900,0
|
|
20240322,152600,5816347750,37900,37900,37900,37900,0
|
|
20240322,152500,5816347750,37900,37900,37900,37900,0
|
|
20240322,152400,5816347750,37900,37900,37900,37900,0
|
|
20240322,152300,5816347750,37900,37900,37900,37900,0
|
|
20240322,152200,5816347750,37900,37900,37900,37900,0
|
|
20240322,152100,5816347750,37900,37900,37900,37900,0
|
|
20240322,152000,5816347750,37900,37900,37900,37900,0
|
|
20240322,151900,5816347750,37900,37900,37950,37900,256
|
|
20240322,151800,5806641600,37900,37900,37950,37900,977
|
|
20240322,151700,5769594900,37950,37950,37950,37900,423
|
|
20240322,151600,5753547500,37950,37950,37950,37900,863
|
|
20240322,151500,5720801600,37950,37950,37950,37900,828
|
|
20240322,151400,5689384250,37950,37950,37950,37900,170
|
|
20240322,151300,5682933950,37950,37950,37950,37900,389
|
|
20240322,151200,5668172100,37950,37900,37950,37850,2096
|
|
20240322,151100,5588709300,37850,37900,37900,37850,336
|
|
20240322,151000,5575982600,37900,37900,37900,37850,323
|
|
20240322,150900,5563748750,37900,37900,37900,37850,527
|
|
20240322,150800,5543794700,37900,37900,37900,37850,127
|
|
20240322,150700,5538986650,37900,37900,37900,37850,390
|
|
20240322,150600,5524205900,37900,37900,37900,37850,176
|
|
20240322,150500,5517538250,37950,37900,37950,37850,131
|
|
20240322,150400,5512573950,37900,37950,37950,37850,260
|
|
20240322,150300,5502717600,37950,37850,37950,37850,1069
|
|
20240322,150200,5462245150,37850,37950,37950,37850,823
|
|
20240322,150100,5431052050,37950,37850,37950,37850,190
|
|
20240322,150000,5423854250,37850,37950,37950,37850,315
|
|
20240322,145900,5411913050,37950,37900,37950,37900,168
|
|
20240322,145800,5405545050,37900,37900,37950,37900,302
|
|
20240322,145700,5394098550,37950,37950,37950,37900,165
|
|
20240322,145600,5387843700,37950,37900,37950,37900,233
|
|
20240322,145500,5379011900,37900,37850,37900,37850,507
|
|
20240322,145400,5359796950,37900,37900,37900,37850,97
|
|
20240322,145300,5356124200,37900,37900,37900,37850,652
|
|
20240322,145200,5331425350,37900,37850,37900,37850,196
|
|
20240322,145100,5324001450,37850,37900,37950,37850,401
|
|
20240322,145000,5308806700,37950,37900,37950,37900,59
|
|
20240322,144900,5306569850,37950,37900,37950,37900,447
|
|
20240322,144800,5289627600,37950,37900,37950,37900,566
|
|
20240322,144700,5268173900,37950,37900,37950,37850,66
|
|
20240322,144600,5265672050,37900,37900,37900,37850,305
|
|
20240322,144500,5254116400,37900,37900,37900,37850,199
|
|
20240322,144400,5246574750,37900,37850,37900,37850,461
|
|
20240322,144300,5229107200,37900,37900,37900,37850,853
|
|
20240322,144200,5196782450,37900,37900,37900,37850,451
|
|
20240322,144100,5179709850,37900,37900,37900,37850,160
|
|
20240322,144000,5173650900,37900,37900,37900,37850,157
|
|
20240322,143900,5167707800,37900,37900,37900,37850,75
|
|
20240322,143800,5164868150,37850,37900,37900,37850,178
|
|
20240322,143700,5158128000,37900,37850,37900,37850,189
|
|
20240322,143600,5150971050,37900,37900,37900,37850,785
|
|
20240322,143500,5121220400,37950,37950,37950,37950,132
|
|
20240322,143400,5116211000,37900,37900,37900,37900,90
|
|
20240322,143300,5112800000,37900,37900,37900,37900,99
|
|
20240322,143200,5109047900,37900,37900,37900,37900,69
|
|
20240322,143100,5106432800,37900,37900,37950,37900,661
|
|
20240322,143000,5081379450,37950,37900,37950,37900,237
|
|
20240322,142900,5072396950,37900,37950,37950,37900,75
|
|
20240322,142800,5069551550,37900,37950,37950,37900,64
|
|
20240322,142700,5067122800,37950,37900,37950,37850,334
|
|
20240322,142600,5054467850,37900,37850,37900,37850,50
|
|
20240322,142500,5052573700,37900,37850,37900,37850,312
|
|
20240322,142400,5040763950,37850,37850,37850,37850,449
|
|
20240322,142300,5023769300,37900,37850,37900,37850,187
|
|
20240322,142200,5016688300,37850,37850,37850,37850,50
|
|
20240322,142100,5014795800,37900,37900,37900,37850,61
|
|
20240322,142000,5012485950,37850,37850,37900,37850,465
|
|
20240322,141900,4994879400,37900,37900,37900,37850,85
|
|
20240322,141800,4991658200,37900,37900,37900,37900,123
|
|
20240322,141700,4986996500,37900,37800,37900,37800,794
|
|
20240322,141600,4956908650,37850,37850,37850,37800,136
|
|
20240322,141500,4951761850,37850,37850,37850,37850,87
|
|
20240322,141400,4948468900,37850,37800,37850,37800,131
|
|
20240322,141300,4943514500,37850,37800,37850,37800,366
|
|
20240322,141200,4929674850,37850,37850,37850,37850,631
|
|
20240322,141100,4905791500,37800,37850,37850,37800,193
|
|
20240322,141000,4898495550,37800,37800,37800,37800,429
|
|
20240322,140900,4882279350,37800,37800,37800,37800,133
|
|
20240322,140800,4877251950,37800,37800,37800,37800,768
|
|
20240322,140700,4848221550,37800,37800,37850,37800,346
|
|
20240322,140600,4835142050,37800,37850,37850,37800,101
|
|
20240322,140500,4831320550,37800,37800,37850,37800,22
|
|
20240322,140400,4830488100,37850,37800,37850,37800,140
|
|
20240322,140300,4825194300,37800,37800,37850,37800,234
|
|
20240322,140200,4816346300,37800,37850,37850,37800,742
|
|
20240322,140100,4788291400,37850,37800,37850,37800,173
|
|
20240322,140000,4781748950,37800,37850,37850,37800,92
|
|
20240322,135900,4778270100,37800,37850,37900,37800,620
|
|
20240322,135800,4754803150,37850,37850,37900,37850,82
|
|
20240322,135700,4751699400,37900,37850,37900,37850,20
|
|
20240322,135600,4750942350,37900,37850,37900,37850,48
|
|
20240322,135500,4749125500,37900,37850,37900,37850,401
|
|
20240322,135400,4733947600,37850,37850,37850,37850,210
|
|
20240322,135300,4725999100,37850,37850,37900,37850,529
|
|
20240322,135200,4705952550,37850,37850,37850,37850,33
|
|
20240322,135100,4704703500,37850,37850,37900,37850,1263
|
|
20240322,135000,4656897400,37850,37900,37900,37850,126
|
|
20240322,134900,4652128100,37900,37900,37900,37850,3
|
|
20240322,134800,4652014450,37900,37850,37900,37850,97
|
|
20240322,134700,4648342950,37900,37900,37900,37850,105
|
|
20240322,134600,4644364250,37850,37850,37850,37850,50
|
|
20240322,134500,4642471750,37850,37850,37850,37850,78
|
|
20240322,134400,4639519450,37900,37900,37900,37850,302
|
|
20240322,134300,4628074500,37900,37900,37900,37900,110
|
|
20240322,134200,4623905500,37900,37850,37900,37850,212
|
|
20240322,134100,4615879450,37850,37850,37850,37850,20
|
|
20240322,134000,4615122450,37850,37850,37850,37850,21
|
|
20240322,133900,4614327600,37850,37850,37900,37850,1275
|
|
20240322,133800,4566067250,37800,37850,37850,37800,91
|
|
20240322,133700,4562627400,37850,37800,37850,37800,23
|
|
20240322,133600,4561757900,37800,37850,37850,37800,5
|
|
20240322,133500,4561568800,37850,37850,37850,37800,245
|
|
20240322,133400,4552306700,37800,37800,37850,37800,95
|
|
20240322,133300,4548712600,37800,37800,37850,37800,65
|
|
20240322,133200,4546252900,37850,37850,37850,37800,98
|
|
20240322,133100,4542547350,37850,37850,37850,37800,53
|
|
20240322,133000,4540542150,37800,37850,37850,37800,35
|
|
20240322,132900,4539218800,37850,37850,37850,37800,163
|
|
20240322,132800,4533049950,37850,37850,37850,37800,716
|
|
20240322,132700,4505950150,37900,37900,37900,37850,40
|
|
20240322,132600,4504434400,37900,37850,37900,37850,113
|
|
20240322,132500,4500156200,37850,37900,37900,37850,155
|
|
20240322,132400,4494286350,37900,37850,37900,37850,271
|
|
20240322,132300,4484015550,37850,37950,37950,37850,673
|
|
20240322,132200,4458508700,37950,37900,37950,37900,168
|
|
20240322,132100,4452137700,37950,38000,38000,37900,221
|
|
20240322,132000,4443750300,37950,37900,38000,37900,200
|
|
20240322,131900,4436160650,37950,37900,37950,37900,104
|
|
20240322,131800,4432218850,37900,37950,37950,37900,20
|
|
20240322,131700,4431460650,37950,37950,37950,37950,7
|
|
20240322,131600,4431195000,37950,37900,37950,37900,90
|
|
20240322,131500,4427783750,37900,37900,37900,37900,80
|
|
20240322,131400,4424751750,37900,37900,37900,37900,260
|
|
20240322,131300,4414897750,37900,37850,37900,37850,706
|
|
20240322,131200,4388174150,37900,37900,37900,37900,761
|
|
20240322,131100,4359332250,37900,37900,37950,37900,497
|
|
20240322,131000,4340495800,37900,37900,37900,37900,160
|
|
20240322,130900,4334431800,37900,37950,37950,37900,510
|
|
20240322,130800,4315081000,37950,37950,38000,37950,84
|
|
20240322,130700,4311892900,37950,37950,37950,37950,298
|
|
20240322,130600,4300583800,37950,37950,37950,37950,258
|
|
20240322,130500,4290792700,37950,37950,37950,37950,214
|
|
20240322,130400,4282671400,37950,37950,37950,37950,45
|
|
20240322,130300,4280963650,37950,37950,37950,37950,199
|
|
20240322,130200,4273411600,37950,37950,37950,37900,191
|
|
20240322,130100,4266163950,37950,38000,38000,37950,348
|
|
20240322,130000,4252945450,38000,38000,38050,38000,166
|
|
20240322,125900,4246633450,38000,38050,38050,38000,647
|
|
20240322,125800,4222047100,38000,38050,38050,38000,33
|
|
20240322,125700,4220791800,38050,37950,38050,37950,259
|
|
20240322,125600,4210944150,37950,37950,38050,37950,4612
|
|
20240322,125500,4035691450,37950,37950,37950,37950,1
|
|
20240322,125400,4035653500,37950,37900,37950,37900,695
|
|
20240322,125300,4009278300,37900,37900,37950,37900,423
|
|
20240322,125200,3993230100,37900,37900,37900,37900,203
|
|
20240322,125100,3985536400,37900,37900,37900,37900,32
|
|
20240322,125000,3984323600,37900,37900,37900,37900,193
|
|
20240322,124900,3977008900,37900,37900,37900,37900,17
|
|
20240322,124800,3976364600,37900,37950,37950,37900,287
|
|
20240322,124700,3965485950,37900,37900,37900,37900,165
|
|
20240322,124600,3959232450,37950,37900,37950,37900,590
|
|
20240322,124500,3936871400,37900,37900,37900,37900,256
|
|
20240322,124400,3927169000,37900,37900,37900,37900,518
|
|
20240322,124300,3907536800,37900,37900,37900,37900,133
|
|
20240322,124200,3902496100,37900,37900,37900,37900,7
|
|
20240322,124100,3902230800,37900,37850,37900,37850,273
|
|
20240322,124000,3891887750,37850,37900,37900,37850,121
|
|
20240322,123900,3887302950,37900,37950,37950,37900,89
|
|
20240322,123800,3883929100,37950,37950,37950,37950,1
|
|
20240322,123700,3883891150,37900,37900,37900,37850,381
|
|
20240322,123600,3869454950,37850,37850,37850,37850,1107
|
|
20240322,123500,3827555000,37850,37850,37850,37850,6
|
|
20240322,123400,3827327900,37850,37850,37900,37850,183
|
|
20240322,123300,3820401300,37850,37900,37900,37850,1329
|
|
20240322,123200,3770095300,37850,37850,37850,37850,2
|
|
20240322,123100,3770019600,37850,37900,37950,37850,90
|
|
20240322,123000,3766611350,37950,37900,37950,37850,88
|
|
20240322,122900,3763276650,37900,37950,37950,37900,578
|
|
20240322,122800,3741369400,37900,37900,37950,37900,50
|
|
20240322,122700,3739473950,37900,37900,37900,37900,410
|
|
20240322,122600,3723934950,37900,37950,37950,37900,67
|
|
20240322,122500,3721395500,37950,37900,37950,37900,329
|
|
20240322,122400,3708925000,37900,37900,37950,37900,1264
|
|
20240322,122300,3661018900,37950,37950,37950,37900,98
|
|
20240322,122200,3657300350,37950,37900,37950,37900,991
|
|
20240322,122100,3619695400,37900,37900,37950,37900,217
|
|
20240322,122000,3611468350,37900,37950,37950,37900,169
|
|
20240322,121900,3605056250,37900,37950,37950,37900,438
|
|
20240322,121800,3588434300,37950,37900,37950,37900,81
|
|
20240322,121700,3585364050,37900,37900,37900,37900,315
|
|
20240322,121600,3573425550,37900,37850,37900,37850,52
|
|
20240322,121500,3571454800,37850,37900,37900,37850,46
|
|
20240322,121400,3569712050,37850,37850,37900,37850,1329
|
|
20240322,121300,3519354400,37850,37850,37900,37850,185
|
|
20240322,121200,3512351600,37850,37800,37850,37800,1106
|
|
20240322,121100,3470503850,37800,37850,37850,37800,226
|
|
20240322,121000,3461960800,37850,37850,37850,37800,88
|
|
20240322,120900,3458630050,37850,37850,37850,37850,77
|
|
20240322,120800,3455715600,37850,37800,37850,37800,78
|
|
20240322,120700,3452767100,37800,37850,37850,37800,496
|
|
20240322,120600,3433994400,37850,37850,37850,37800,126
|
|
20240322,120500,3429228650,37850,37800,37850,37800,114
|
|
20240322,120400,3424917450,37800,37850,37850,37800,607
|
|
20240322,120300,3401943300,37850,37850,37850,37850,19
|
|
20240322,120200,3401224150,37850,37850,37850,37850,45
|
|
20240322,120100,3399520900,37850,37900,37900,37850,227
|
|
20240322,120000,3390927150,37900,37850,37900,37850,1131
|
|
20240322,115900,3348117850,37900,37900,37900,37850,140
|
|
20240322,115800,3342812400,37900,37850,37900,37850,981
|
|
20240322,115700,3305675600,37850,37850,37850,37850,175
|
|
20240322,115600,3299051850,37850,37850,37850,37800,32
|
|
20240322,115500,3297840750,37850,37800,37850,37800,100
|
|
20240322,115400,3294060350,37850,37800,37850,37800,8
|
|
20240322,115300,3293757750,37850,37850,37850,37800,97
|
|
20240322,115200,3290086600,37850,37800,37850,37800,81
|
|
20240322,115100,3287024550,37850,37850,37850,37800,88
|
|
20240322,115000,3283697900,37800,37800,37850,37800,212
|
|
20240322,114900,3275684250,37800,37800,37800,37800,647
|
|
20240322,114800,3251227650,37800,37850,37850,37800,59
|
|
20240322,114700,3248996550,37800,37800,37850,37800,112
|
|
20240322,114600,3244762450,37800,37800,37800,37800,142
|
|
20240322,114500,3239394850,37800,37800,37850,37800,244
|
|
20240322,114400,3230171600,37800,37800,37800,37800,142
|
|
20240322,114300,3224804000,37850,37800,37850,37800,172
|
|
20240322,114200,3218300850,37800,37800,37850,37800,389
|
|
20240322,114100,3203594100,37850,37800,37850,37800,936
|
|
20240322,114000,3168168850,37800,37850,37850,37800,124
|
|
20240322,113900,3163479150,37800,37800,37800,37800,152
|
|
20240322,113800,3157733550,37800,37800,37850,37800,193
|
|
20240322,113700,3150429450,37800,37800,37800,37800,151
|
|
20240322,113600,3144721650,37800,37800,37800,37750,192
|
|
20240322,113500,3137465950,37800,37800,37800,37750,519
|
|
20240322,113400,3117849650,37800,37800,37800,37800,210
|
|
20240322,113300,3109911650,37800,37750,37800,37750,380
|
|
20240322,113200,3095562900,37750,37800,37800,37750,114
|
|
20240322,113100,3091258800,37750,37800,37800,37750,17
|
|
20240322,113000,3090616250,37800,37750,37800,37750,2
|
|
20240322,112900,3090540700,37750,37750,37800,37750,303
|
|
20240322,112800,3079092050,37800,37750,37800,37750,57
|
|
20240322,112700,3076940250,37750,37700,37800,37700,784
|
|
20240322,112600,3047342850,37700,37700,37750,37700,682
|
|
20240322,112500,3021628150,37700,37700,37750,37700,61
|
|
20240322,112400,3019325850,37700,37700,37700,37700,36
|
|
20240322,112300,3017968650,37700,37700,37700,37700,279
|
|
20240322,112200,3007450350,37650,37700,37700,37650,39
|
|
20240322,112100,3005981100,37650,37600,37700,37600,197
|
|
20240322,112000,2998565450,37600,37700,37700,37600,119
|
|
20240322,111900,2994089750,37600,37650,37700,37600,370
|
|
20240322,111800,2980163800,37650,37650,37700,37650,202
|
|
20240322,111700,2972554750,37650,37650,37700,37650,368
|
|
20240322,111600,2958699150,37650,37700,37700,37650,97
|
|
20240322,111500,2955046800,37700,37700,37750,37650,1226
|
|
20240322,111400,2908873400,37700,37650,37700,37650,275
|
|
20240322,111300,2898506100,37700,37700,37700,37650,329
|
|
20240322,111200,2886109800,37650,37650,37700,37650,82
|
|
20240322,111100,2883022250,37650,37600,37650,37600,199
|
|
20240322,111000,2875537600,37650,37600,37650,37600,171
|
|
20240322,110900,2869104200,37600,37600,37600,37550,154
|
|
20240322,110800,2863313900,37600,37600,37600,37550,58
|
|
20240322,110700,2861133350,37600,37550,37600,37550,271
|
|
20240322,110600,2850950200,37550,37550,37550,37550,110
|
|
20240322,110500,2846819700,37550,37600,37600,37550,71
|
|
20240322,110400,2844153250,37600,37600,37600,37550,333
|
|
20240322,110300,2831647750,37600,37600,37600,37550,291
|
|
20240322,110200,2820712950,37600,37550,37600,37500,388
|
|
20240322,110100,2806143550,37550,37500,37550,37500,259
|
|
20240322,110000,2796418250,37550,37500,37550,37500,445
|
|
20240322,105900,2779718750,37550,37500,37550,37500,68
|
|
20240322,105800,2777165500,37550,37500,37550,37500,111
|
|
20240322,105700,2773002950,37550,37550,37550,37500,137
|
|
20240322,105600,2767863200,37550,37550,37550,37500,623
|
|
20240322,105500,2744473800,37550,37550,37550,37550,180
|
|
20240322,105400,2737714800,37550,37550,37600,37550,437
|
|
20240322,105300,2721305400,37550,37550,37550,37550,540
|
|
20240322,105200,2701028400,37550,37550,37600,37550,316
|
|
20240322,105100,2689160700,37600,37600,37600,37550,66
|
|
20240322,105000,2686679550,37550,37550,37600,37550,402
|
|
20240322,104900,2671569750,37600,37550,37600,37550,325
|
|
20240322,104800,2659358650,37550,37550,37600,37550,33
|
|
20240322,104700,2658118000,37550,37600,37600,37550,373
|
|
20240322,104600,2644107550,37550,37600,37600,37550,444
|
|
20240322,104500,2627418250,37600,37600,37600,37550,797
|
|
20240322,104400,2597456450,37650,37600,37650,37600,384
|
|
20240322,104300,2583009300,37600,37700,37700,37600,1322
|
|
20240322,104200,2533230400,37700,37650,37700,37650,72
|
|
20240322,104100,2530516150,37700,37650,37700,37650,228
|
|
20240322,104000,2521925100,37700,37650,37700,37650,333
|
|
20240322,103900,2509371650,37700,37650,37700,37650,39
|
|
20240322,103800,2507902500,37600,37650,37700,37600,121
|
|
20240322,103700,2503347650,37650,37650,37650,37600,396
|
|
20240322,103600,2488439900,37650,37600,37650,37600,7
|
|
20240322,103500,2488176400,37600,37600,37650,37600,118
|
|
20240322,103400,2483738450,37600,37650,37650,37600,834
|
|
20240322,103300,2452379650,37600,37600,37600,37600,121
|
|
20240322,103200,2447830050,37600,37600,37600,37600,555
|
|
20240322,103100,2426962050,37600,37600,37650,37600,94
|
|
20240322,103000,2423427550,37650,37600,37650,37600,7
|
|
20240322,102900,2423164300,37600,37600,37650,37600,269
|
|
20240322,102800,2413049750,37600,37550,37650,37550,799
|
|
20240322,102700,2383003850,37550,37600,37600,37550,119
|
|
20240322,102600,2378535200,37600,37600,37600,37550,819
|
|
20240322,102500,2347777600,37550,37550,37600,37550,116
|
|
20240322,102400,2343421400,37600,37600,37600,37550,984
|
|
20240322,102300,2306424300,37650,37600,37650,37600,72
|
|
20240322,102200,2303716700,37600,37600,37650,37600,1137
|
|
20240322,102100,2260964900,37600,37600,37600,37600,150
|
|
20240322,102000,2255324900,37600,37600,37600,37600,0
|
|
20240322,101900,2255324900,37600,37600,37650,37600,149
|
|
20240322,101800,2249721900,37600,37650,37650,37550,135
|
|
20240322,101700,2244648200,37550,37700,37700,37550,365
|
|
20240322,101600,2230920150,37700,37600,37700,37600,556
|
|
20240322,101500,2210010200,37600,37700,37700,37600,231
|
|
20240322,101400,2201320700,37700,37600,37700,37600,1348
|
|
20240322,101300,2150632100,37600,37700,37700,37600,648
|
|
20240322,101200,2126256950,37700,37700,37700,37700,161
|
|
20240322,101100,2120187250,37700,37750,37750,37700,160
|
|
20240322,101000,2114153250,37550,37700,37750,37500,3088
|
|
20240322,100900,1998062750,37700,37700,37700,37650,560
|
|
20240322,100800,1976950800,37700,37750,37750,37700,316
|
|
20240322,100700,1965037500,37700,37700,37700,37700,129
|
|
20240322,100600,1960174200,37700,37700,37700,37700,70
|
|
20240322,100500,1957535200,37700,37750,37750,37700,185
|
|
20240322,100400,1950555950,37750,37700,37750,37700,294
|
|
20240322,100300,1939460600,37700,37700,37750,37600,1597
|
|
20240322,100200,1879392300,37750,37700,37750,37600,1126
|
|
20240322,100100,1836984400,37700,37700,37750,37700,14
|
|
20240322,100000,1836456550,37700,37700,37750,37700,880
|
|
20240322,095900,1803278550,37700,37650,37700,37650,143
|
|
20240322,095800,1797893950,37650,37650,37700,37650,462
|
|
20240322,095700,1780487050,37700,37700,37750,37700,195
|
|
20240322,095600,1773135050,37700,37650,37700,37650,197
|
|
20240322,095500,1765708700,37700,37700,37700,37650,782
|
|
20240322,095400,1736250450,37700,37700,37700,37650,378
|
|
20240322,095300,1722002550,37700,37700,37700,37650,209
|
|
20240322,095200,1714124900,37700,37750,37750,37700,457
|
|
20240322,095100,1696895850,37750,37750,37750,37750,25
|
|
20240322,095000,1695952100,37750,37750,37750,37750,10
|
|
20240322,094900,1695574600,37700,37650,37750,37600,1299
|
|
20240322,094800,1646645650,37650,37700,37700,37600,1394
|
|
20240322,094700,1594181100,37700,37700,37700,37650,366
|
|
20240322,094600,1580394200,37700,37800,37800,37700,1210
|
|
20240322,094500,1534745450,37800,37850,37850,37800,1392
|
|
20240322,094400,1482125550,37850,37850,37900,37850,1304
|
|
20240322,094300,1432764000,37850,37850,37900,37850,148
|
|
20240322,094200,1427155750,37900,37850,37900,37850,57
|
|
20240322,094100,1424997800,37850,37800,37900,37800,86
|
|
20240322,094000,1421741250,37800,37850,37900,37800,526
|
|
20240322,093900,1401824750,37900,37900,37900,37850,314
|
|
20240322,093800,1389926900,37900,37900,37950,37900,40
|
|
20240322,093700,1388410850,37950,37900,38000,37800,1598
|
|
20240322,093600,1327861200,37900,38000,38000,37900,1717
|
|
20240322,093500,1262744850,38000,37950,38000,37950,394
|
|
20240322,093400,1247790850,37950,38000,38000,37950,101
|
|
20240322,093300,1243956900,38000,37950,38050,37950,608
|
|
20240322,093200,1220850050,37950,38000,38000,37950,160
|
|
20240322,093100,1214770850,38000,37950,38000,37950,908
|
|
20240322,093000,1180281250,37950,38000,38000,37950,2198
|
|
20240322,092900,1096859300,38000,38000,38000,37950,262
|
|
20240322,092800,1086907800,38000,38000,38000,37950,422
|
|
20240322,092700,1070872350,38000,38000,38000,37950,850
|
|
20240322,092600,1038610650,38000,37950,38000,37950,183
|
|
20240322,092500,1031665000,38000,38000,38000,38000,429
|
|
20240322,092400,1015363000,38050,38100,38100,38050,240
|
|
20240322,092300,1006228100,38100,37950,38150,37950,2303
|
|
20240322,092200,918485750,37900,37950,38100,37900,2408
|
|
20240322,092100,827004400,37900,37900,37900,37850,436
|
|
20240322,092000,810487400,37900,37850,37950,37800,222
|
|
20240322,091900,802083950,37850,37950,37950,37800,504
|
|
20240322,091800,783026900,37800,37950,37950,37750,1548
|
|
20240322,091700,724434300,37950,37950,38000,37950,668
|
|
20240322,091600,699054300,37950,38000,38000,37800,1356
|
|
20240322,091500,647654850,37950,37850,37950,37800,639
|
|
20240322,091400,623481450,37850,37700,37850,37700,371
|
|
20240322,091300,609474300,37700,37700,37750,37650,884
|
|
20240322,091200,576157550,37750,37800,37850,37700,287
|
|
20240322,091100,565316000,37800,37700,37850,37650,831
|
|
20240322,091000,533970500,37800,37700,37850,37650,389
|
|
20240322,090900,519304300,37700,37750,37800,37700,561
|
|
20240322,090800,498125600,37800,37900,37900,37800,746
|
|
20240322,090700,469894100,38000,38000,38150,37750,2760
|
|
20240322,090600,365172650,38050,38000,38150,38000,1542
|
|
20240322,090500,306420500,38000,38050,38150,37950,1430
|
|
20240322,090400,252043350,38050,37750,38050,37750,1833
|
|
20240322,090300,182448100,37900,37750,37900,37600,1065
|
|
20240322,090200,142194600,37750,37650,37750,37600,355
|
|
20240322,090100,128819000,37600,37750,37800,37550,960
|
|
20240322,090000,92700300,37600,37800,37800,37600,2247
|