583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,184000,1733240950,29950,29950,29950,29950,1362
|
|
20250328,183900,1733240950,29950,29950,29950,29950,0
|
|
20250328,183800,1733240950,29950,29950,29950,29950,0
|
|
20250328,183700,1733240950,29950,29950,29950,29950,0
|
|
20250328,183600,1733240950,29950,29950,29950,29950,0
|
|
20250328,183500,1733240950,29950,29950,29950,29950,0
|
|
20250328,183400,1733240950,29950,29950,29950,29950,0
|
|
20250328,183300,1733240950,29950,29950,29950,29950,0
|
|
20250328,183200,1733240950,29950,29950,29950,29950,0
|
|
20250328,183100,1733240950,29950,29950,29950,29950,0
|
|
20250328,183000,1733240950,29950,29950,29950,29950,0
|
|
20250328,182900,1733240950,29950,29950,29950,29950,0
|
|
20250328,182800,1733240950,29950,29950,29950,29950,0
|
|
20250328,182700,1733240950,29950,29950,29950,29950,0
|
|
20250328,182600,1733240950,29950,29950,29950,29950,0
|
|
20250328,182500,1733240950,29950,29950,29950,29950,0
|
|
20250328,182400,1733240950,29950,29950,29950,29950,0
|
|
20250328,182300,1733240950,29950,29950,29950,29950,0
|
|
20250328,182200,1733240950,29950,29950,29950,29950,0
|
|
20250328,182100,1733240950,29950,29950,29950,29950,0
|
|
20250328,182000,1733240950,29950,29950,29950,29950,0
|
|
20250328,181900,1733240950,29950,29950,29950,29950,0
|
|
20250328,181800,1733240950,29950,29950,29950,29950,0
|
|
20250328,181700,1733240950,29950,29950,29950,29950,0
|
|
20250328,181600,1733240950,29950,29950,29950,29950,0
|
|
20250328,181500,1733240950,29950,29950,29950,29950,0
|
|
20250328,181400,1733240950,29950,29950,29950,29950,0
|
|
20250328,181300,1733240950,29950,29950,29950,29950,0
|
|
20250328,181200,1733240950,29950,29950,29950,29950,0
|
|
20250328,181100,1733240950,29950,29950,29950,29950,0
|
|
20250328,181000,1733240950,29950,29950,29950,29950,1362
|
|
20250328,180900,1733240950,29950,29950,29950,29950,0
|
|
20250328,180800,1733240950,29950,29950,29950,29950,0
|
|
20250328,180700,1733240950,29950,29950,29950,29950,0
|
|
20250328,180600,1733240950,29950,29950,29950,29950,0
|
|
20250328,180500,1733240950,29950,29950,29950,29950,0
|
|
20250328,180400,1733240950,29950,29950,29950,29950,0
|
|
20250328,180300,1733240950,29950,29950,29950,29950,0
|
|
20250328,180200,1733240950,29950,29950,29950,29950,0
|
|
20250328,180100,1733240950,29950,29950,29950,29950,0
|
|
20250328,180000,1733240950,29950,29950,29950,29950,0
|
|
20250328,175900,1733240950,29950,29950,29950,29950,0
|
|
20250328,175800,1733240950,29950,29950,29950,29950,0
|
|
20250328,175700,1733240950,29950,29950,29950,29950,0
|
|
20250328,175600,1733240950,29950,29950,29950,29950,0
|
|
20250328,175500,1733240950,29950,29950,29950,29950,0
|
|
20250328,175400,1733240950,29950,29950,29950,29950,0
|
|
20250328,175300,1733240950,29950,29950,29950,29950,0
|
|
20250328,175200,1733240950,29950,29950,29950,29950,0
|
|
20250328,175100,1733240950,29950,29950,29950,29950,0
|
|
20250328,175000,1733240950,29950,29950,29950,29950,0
|
|
20250328,174900,1733240950,29950,29950,29950,29950,0
|
|
20250328,174800,1733240950,29950,29950,29950,29950,0
|
|
20250328,174700,1733240950,29950,29950,29950,29950,0
|
|
20250328,174600,1733240950,29950,29950,29950,29950,0
|
|
20250328,174500,1733240950,29950,29950,29950,29950,0
|
|
20250328,174400,1733240950,29950,29950,29950,29950,0
|
|
20250328,174300,1733240950,29950,29950,29950,29950,0
|
|
20250328,174200,1733240950,29950,29950,29950,29950,0
|
|
20250328,174100,1733240950,29950,29950,29950,29950,0
|
|
20250328,174000,1733240950,29950,29950,29950,29950,1362
|
|
20250328,173900,1733240950,29950,29950,29950,29950,0
|
|
20250328,173800,1733240950,29950,29950,29950,29950,0
|
|
20250328,173700,1733240950,29950,29950,29950,29950,0
|
|
20250328,173600,1733240950,29950,29950,29950,29950,0
|
|
20250328,173500,1733240950,29950,29950,29950,29950,0
|
|
20250328,173400,1733240950,29950,29950,29950,29950,0
|
|
20250328,173300,1733240950,29950,29950,29950,29950,0
|
|
20250328,173200,1733240950,29950,29950,29950,29950,0
|
|
20250328,173100,1733240950,29950,29950,29950,29950,0
|
|
20250328,173000,1733240950,29950,29950,29950,29950,0
|
|
20250328,172900,1733240950,29950,29950,29950,29950,0
|
|
20250328,172800,1733240950,29950,29950,29950,29950,0
|
|
20250328,172700,1733240950,29950,29950,29950,29950,0
|
|
20250328,172600,1733240950,29950,29950,29950,29950,0
|
|
20250328,172500,1733240950,29950,29950,29950,29950,0
|
|
20250328,172400,1733240950,29950,29950,29950,29950,0
|
|
20250328,172300,1733240950,29950,29950,29950,29950,0
|
|
20250328,172200,1733240950,29950,29950,29950,29950,0
|
|
20250328,172100,1733240950,29950,29950,29950,29950,0
|
|
20250328,172000,1733240950,29950,29950,29950,29950,0
|
|
20250328,171900,1733240950,29950,29950,29950,29950,0
|
|
20250328,171800,1733240950,29950,29950,29950,29950,0
|
|
20250328,171700,1733240950,29950,29950,29950,29950,0
|
|
20250328,171600,1733240950,29950,29950,29950,29950,0
|
|
20250328,171500,1733240950,29950,29950,29950,29950,0
|
|
20250328,171400,1733240950,29950,29950,29950,29950,0
|
|
20250328,171300,1733240950,29950,29950,29950,29950,0
|
|
20250328,171200,1733240950,29950,29950,29950,29950,0
|
|
20250328,171100,1733240950,29950,29950,29950,29950,0
|
|
20250328,171000,1733240950,29950,29950,29950,29950,1362
|
|
20250328,170900,1733240950,29950,29950,29950,29950,0
|
|
20250328,170800,1733240950,29950,29950,29950,29950,0
|
|
20250328,170700,1733240950,29950,29950,29950,29950,0
|
|
20250328,170600,1733240950,29950,29950,29950,29950,0
|
|
20250328,170500,1733240950,29950,29950,29950,29950,0
|
|
20250328,170400,1733240950,29950,29950,29950,29950,0
|
|
20250328,170300,1733240950,29950,29950,29950,29950,0
|
|
20250328,170200,1733240950,29950,29950,29950,29950,0
|
|
20250328,170100,1733240950,29950,29950,29950,29950,0
|
|
20250328,170000,1733240950,29950,29950,29950,29950,0
|
|
20250328,165900,1733240950,29950,29950,29950,29950,0
|
|
20250328,165800,1733240950,29950,29950,29950,29950,0
|
|
20250328,165700,1733240950,29950,29950,29950,29950,0
|
|
20250328,165600,1733240950,29950,29950,29950,29950,0
|
|
20250328,165500,1733240950,29950,29950,29950,29950,0
|
|
20250328,165400,1733240950,29950,29950,29950,29950,0
|
|
20250328,165300,1733240950,29950,29950,29950,29950,0
|
|
20250328,165200,1733240950,29950,29950,29950,29950,0
|
|
20250328,165100,1733240950,29950,29950,29950,29950,0
|
|
20250328,165000,1733240950,29950,29950,29950,29950,0
|
|
20250328,164900,1733240950,29950,29950,29950,29950,0
|
|
20250328,164800,1733240950,29950,29950,29950,29950,0
|
|
20250328,164700,1733240950,29950,29950,29950,29950,0
|
|
20250328,164600,1733240950,29950,29950,29950,29950,0
|
|
20250328,164500,1733240950,29950,29950,29950,29950,0
|
|
20250328,164400,1733240950,29950,29950,29950,29950,0
|
|
20250328,164300,1733240950,29950,29950,29950,29950,0
|
|
20250328,164200,1733240950,29950,29950,29950,29950,0
|
|
20250328,164100,1733240950,29950,29950,29950,29950,0
|
|
20250328,164000,1733240950,29950,29950,29950,29950,1362
|
|
20250328,163900,1733240950,29950,29950,29950,29950,0
|
|
20250328,163800,1733240950,29950,29950,29950,29950,0
|
|
20250328,163700,1733240950,29950,29950,29950,29950,0
|
|
20250328,163600,1733240950,29950,29950,29950,29950,0
|
|
20250328,163500,1733240950,29950,29950,29950,29950,0
|
|
20250328,163400,1733240950,29950,29950,29950,29950,0
|
|
20250328,163300,1733240950,29950,29950,29950,29950,0
|
|
20250328,163200,1733240950,29950,29950,29950,29950,0
|
|
20250328,163100,1733240950,29950,29950,29950,29950,0
|
|
20250328,163000,1733240950,29950,29950,29950,29950,0
|
|
20250328,162900,1733240950,29950,29950,29950,29950,0
|
|
20250328,162800,1733240950,29950,29950,29950,29950,0
|
|
20250328,162700,1733240950,29950,29950,29950,29950,0
|
|
20250328,162600,1733240950,29950,29950,29950,29950,0
|
|
20250328,162500,1733240950,29950,29950,29950,29950,0
|
|
20250328,162400,1733240950,29950,29950,29950,29950,0
|
|
20250328,162300,1733240950,29950,29950,29950,29950,0
|
|
20250328,162200,1733240950,29950,29950,29950,29950,0
|
|
20250328,162100,1733240950,29950,29950,29950,29950,0
|
|
20250328,162000,1733240950,29950,29950,29950,29950,0
|
|
20250328,161900,1733240950,29950,29950,29950,29950,0
|
|
20250328,161800,1733240950,29950,29950,29950,29950,0
|
|
20250328,161700,1733240950,29950,29950,29950,29950,0
|
|
20250328,161600,1733240950,29950,29950,29950,29950,0
|
|
20250328,161500,1733240950,29950,29950,29950,29950,0
|
|
20250328,161400,1733240950,29950,29950,29950,29950,0
|
|
20250328,161300,1733240950,29950,29950,29950,29950,0
|
|
20250328,161200,1733240950,29950,29950,29950,29950,0
|
|
20250328,161100,1733240950,29950,29950,29950,29950,0
|
|
20250328,161000,1733240950,29950,29950,29950,29950,1362
|
|
20250328,160900,1733240950,29950,29950,29950,29950,0
|
|
20250328,160800,1733240950,29950,29950,29950,29950,0
|
|
20250328,160700,1733240950,29950,29950,29950,29950,0
|
|
20250328,160600,1733240950,29950,29950,29950,29950,0
|
|
20250328,160500,1733240950,29950,29950,29950,29950,0
|
|
20250328,160400,1733240950,29950,29950,29950,29950,0
|
|
20250328,160300,1733240950,29950,29950,29950,29950,0
|
|
20250328,160200,1733240950,29950,29950,29950,29950,0
|
|
20250328,160100,1733240950,29950,29950,29950,29950,0
|
|
20250328,160000,1733240950,29950,29950,29950,29950,0
|
|
20250328,155900,1733240950,29950,29950,29950,29950,0
|
|
20250328,155800,1733240950,29950,29950,29950,29950,0
|
|
20250328,155700,1733240950,29950,29950,29950,29950,0
|
|
20250328,155600,1733240950,29950,29950,29950,29950,0
|
|
20250328,155500,1733240950,29950,29950,29950,29950,0
|
|
20250328,155400,1733240950,29950,29950,29950,29950,0
|
|
20250328,155300,1733240950,29950,29950,29950,29950,0
|
|
20250328,155200,1733240950,29950,29950,29950,29950,0
|
|
20250328,155100,1733240950,29950,29950,29950,29950,0
|
|
20250328,155000,1733240950,29950,29950,29950,29950,0
|
|
20250328,154900,1733240950,29950,29950,29950,29950,0
|
|
20250328,154800,1733240950,29950,29950,29950,29950,0
|
|
20250328,154700,1733240950,29950,29950,29950,29950,0
|
|
20250328,154600,1733240950,29950,29950,29950,29950,0
|
|
20250328,154500,1733240950,29950,29950,29950,29950,0
|
|
20250328,154400,1733240950,29950,29950,29950,29950,0
|
|
20250328,154300,1733240950,29950,29950,29950,29950,0
|
|
20250328,154200,1733240950,29950,29950,29950,29950,0
|
|
20250328,154100,1733240950,29950,29950,29950,29950,0
|
|
20250328,154000,1733240950,29950,29950,29950,29950,1362
|
|
20250328,153900,1733240950,29950,29950,29950,29950,0
|
|
20250328,153800,1733240950,29950,29950,29950,29950,0
|
|
20250328,153700,1733240950,29950,29950,29950,29950,0
|
|
20250328,153600,1733240950,29950,29950,29950,29950,0
|
|
20250328,153500,1733240950,29950,29950,29950,29950,0
|
|
20250328,153400,1733240950,29950,29950,29950,29950,0
|
|
20250328,153300,1733240950,29950,29950,29950,29950,0
|
|
20250328,153200,1733240950,29950,29950,29950,29950,0
|
|
20250328,153100,1733240950,29950,29950,29950,29950,0
|
|
20250328,153000,1733240950,29950,29950,29950,29950,1362
|
|
20250328,152900,1692449050,29950,29950,29950,29950,0
|
|
20250328,152800,1692449050,29950,29950,29950,29950,0
|
|
20250328,152700,1692449050,29950,29950,29950,29950,0
|
|
20250328,152600,1692449050,29950,29950,29950,29950,0
|
|
20250328,152500,1692449050,29950,29950,29950,29950,0
|
|
20250328,152400,1692449050,29950,29950,29950,29950,0
|
|
20250328,152300,1692449050,29950,29950,29950,29950,0
|
|
20250328,152200,1692449050,29950,29950,29950,29950,0
|
|
20250328,152100,1692449050,29950,29950,29950,29950,0
|
|
20250328,152000,1692449050,29950,29950,29950,29950,0
|
|
20250328,151900,1692449050,29950,29925,29950,29850,282
|
|
20250328,151800,1684013825,29950,29950,29950,29950,0
|
|
20250328,151700,1684013825,29950,30000,30000,29850,92
|
|
20250328,151600,1681261025,29850,30000,30000,29850,1005
|
|
20250328,151500,1651194475,30050,30050,30050,30050,2
|
|
20250328,151400,1651134375,30000,30050,30050,30000,30
|
|
20250328,151300,1650233375,30000,30000,30000,30000,4
|
|
20250328,151200,1650113375,30050,30050,30050,30050,39
|
|
20250328,151100,1648941425,29950,30000,30000,29950,20
|
|
20250328,151000,1648341575,29950,30000,30050,29950,75
|
|
20250328,150900,1646094075,30050,30050,30100,30050,49
|
|
20250328,150800,1644619675,30050,30050,30050,30050,7
|
|
20250328,150700,1644409325,30050,30050,30100,30050,58
|
|
20250328,150600,1642666225,30050,30000,30050,30000,1009
|
|
20250328,150500,1612346325,30000,30000,30000,30000,1
|
|
20250328,150400,1612316325,30000,30000,30000,29950,271
|
|
20250328,150300,1604191675,30000,30000,30000,29950,1040
|
|
20250328,150200,1573031175,30050,30050,30050,30050,39
|
|
20250328,150100,1571859225,30050,30050,30050,30050,4
|
|
20250328,150000,1571739025,30000,30100,30100,30000,42
|
|
20250328,145900,1570474925,30050,30050,30050,30000,35
|
|
20250328,145800,1569424475,30050,30050,30050,30050,5
|
|
20250328,145700,1569274225,30100,30000,30100,30000,281
|
|
20250328,145600,1560840325,30000,30050,30100,30000,68
|
|
20250328,145500,1558796625,30050,30050,30050,30050,49
|
|
20250328,145400,1557324175,30100,30100,30100,30100,1
|
|
20250328,145300,1557294075,30100,30050,30100,30050,65
|
|
20250328,145200,1555340775,30050,30050,30100,30050,88
|
|
20250328,145100,1552692775,30050,30050,30050,30050,20
|
|
20250328,145000,1552091775,30100,30050,30100,30050,59
|
|
20250328,144900,1550316875,30050,30050,30050,30050,30
|
|
20250328,144800,1549415375,30100,30100,30100,30100,0
|
|
20250328,144700,1549415375,30100,30100,30100,30050,45
|
|
20250328,144600,1548061075,30050,30050,30050,30050,18
|
|
20250328,144500,1547520175,30050,30050,30050,30000,79
|
|
20250328,144400,1545146725,30050,30050,30050,30050,4
|
|
20250328,144300,1545026525,30050,30050,30050,30050,95
|
|
20250328,144200,1542171775,30050,30050,30050,30050,2
|
|
20250328,144100,1542111675,30050,30050,30050,30050,0
|
|
20250328,144000,1542111675,30050,30050,30050,29950,440
|
|
20250328,143900,1528921875,30000,30000,30000,30000,4
|
|
20250328,143800,1528801875,30050,30050,30050,30050,43
|
|
20250328,143700,1527509725,29950,29950,29950,29950,0
|
|
20250328,143600,1527509725,29950,30000,30000,29950,47
|
|
20250328,143500,1526099775,30000,29950,30000,29950,49
|
|
20250328,143400,1524630275,29950,29950,29950,29950,23
|
|
20250328,143300,1523941425,29950,29950,29950,29900,70
|
|
20250328,143200,1521845525,29900,29900,29900,29900,667
|
|
20250328,143100,1501902225,29950,29950,29950,29950,6
|
|
20250328,143000,1501722525,29950,29950,30000,29900,529
|
|
20250328,142900,1485892575,29950,29950,29950,29950,32
|
|
20250328,142800,1484934175,30000,30000,30000,30000,40
|
|
20250328,142700,1483734175,30000,30000,30000,30000,4
|
|
20250328,142600,1483614175,30000,30050,30050,30000,59
|
|
20250328,142500,1481842225,29950,30000,30000,29950,906
|
|
20250328,142400,1454692125,30000,30000,30000,30000,16
|
|
20250328,142300,1454212125,30000,30000,30050,30000,42
|
|
20250328,142200,1452950175,30000,30000,30000,30000,3
|
|
20250328,142100,1452860175,30050,30050,30050,30050,43
|
|
20250328,142000,1451568025,30000,30000,30000,30000,1
|
|
20250328,141900,1451538025,30000,30000,30000,30000,102
|
|
20250328,141800,1448478025,30050,30050,30050,30050,53
|
|
20250328,141700,1446885375,30050,30000,30050,30000,111
|
|
20250328,141600,1443550325,30050,30050,30050,30050,59
|
|
20250328,141500,1441777375,30050,30000,30050,30000,9
|
|
20250328,141400,1441507125,30050,30050,30050,30050,0
|
|
20250328,141300,1441507125,30050,30050,30050,30050,44
|
|
20250328,141200,1440184925,30000,30000,30000,30000,0
|
|
20250328,141100,1440184925,30000,30000,30000,30000,82
|
|
20250328,141000,1437724925,30000,30000,30000,30000,3
|
|
20250328,140900,1437634925,30000,30000,30000,30000,39
|
|
20250328,140800,1436464925,30000,30000,30000,30000,0
|
|
20250328,140700,1436464925,30000,30000,30000,29950,349
|
|
20250328,140600,1426011925,30000,30000,30000,30000,72
|
|
20250328,140500,1423851925,30000,30000,30000,30000,0
|
|
20250328,140400,1423851925,30000,30000,30000,30000,116
|
|
20250328,140300,1420371925,30000,29950,30000,29950,4
|
|
20250328,140200,1420252075,30000,30000,30000,30000,4
|
|
20250328,140100,1420132075,30050,30000,30050,30000,40
|
|
20250328,140000,1418930125,30000,30000,30000,30000,297
|
|
20250328,135900,1410020125,30000,29975,30000,29975,41
|
|
20250328,135800,1408790175,29975,29975,29975,29975,4
|
|
20250328,135700,1408670275,30000,30000,30000,30000,1
|
|
20250328,135600,1408640275,30000,29950,30000,29950,90
|
|
20250328,135500,1405942775,30000,30000,30000,30000,24
|
|
20250328,135400,1405222775,30000,30000,30000,30000,39
|
|
20250328,135300,1404052775,29950,30000,30000,29950,164
|
|
20250328,135200,1399139775,30000,30050,30050,30000,104
|
|
20250328,135100,1396017825,29950,29950,29950,29950,0
|
|
20250328,135000,1396017825,29950,29950,29950,29950,0
|
|
20250328,134900,1396017825,29950,29925,29950,29925,150
|
|
20250328,134800,1391525400,29950,30000,30000,29950,210
|
|
20250328,134700,1385235600,30000,30050,30050,30000,85
|
|
20250328,134600,1382683450,30000,30000,30000,30000,7
|
|
20250328,134500,1382473450,30000,30000,30000,30000,3
|
|
20250328,134400,1382383450,30000,30000,30000,30000,1369
|
|
20250328,134300,1341313450,30000,29900,30000,29900,25
|
|
20250328,134200,1340564450,30000,30000,30000,30000,40
|
|
20250328,134100,1339364450,29950,29950,29950,29950,290
|
|
20250328,134000,1330678950,29950,29950,29950,29950,0
|
|
20250328,133900,1330678950,29950,29950,29950,29950,8
|
|
20250328,133800,1330439350,29950,29950,29950,29950,9
|
|
20250328,133700,1330169800,29900,29900,29900,29900,0
|
|
20250328,133600,1330169800,29900,29900,29900,29900,508
|
|
20250328,133500,1314980600,29950,29900,29950,29900,9
|
|
20250328,133400,1314711300,29950,29950,29950,29950,41
|
|
20250328,133300,1313483350,29950,29925,29950,29925,331
|
|
20250328,133200,1303571675,29950,29950,29950,29950,5
|
|
20250328,133100,1303421925,29900,29900,29900,29900,307
|
|
20250328,133000,1294242625,29975,29950,29975,29950,83
|
|
20250328,132900,1291754800,29900,29900,29900,29900,0
|
|
20250328,132800,1291754800,29900,29900,29900,29900,257
|
|
20250328,132700,1284070500,29900,29950,29950,29900,111
|
|
20250328,132600,1280750625,29950,29950,29950,29950,0
|
|
20250328,132500,1280750625,29950,30025,30025,29900,1261
|
|
20250328,132400,1242977225,30025,30025,30025,30025,4
|
|
20250328,132300,1242857125,30000,30000,30000,30000,205
|
|
20250328,132200,1236707125,30050,30100,30100,30050,17
|
|
20250328,132100,1236196025,30100,30100,30100,30100,4
|
|
20250328,132000,1236075625,30050,30050,30100,30050,158
|
|
20250328,131900,1231324825,30000,30000,30000,30000,0
|
|
20250328,131800,1231324825,30000,30000,30000,30000,0
|
|
20250328,131700,1231324825,30000,30000,30000,30000,95
|
|
20250328,131600,1228474825,30050,30050,30050,30050,0
|
|
20250328,131500,1228474825,30050,30050,30050,30050,4
|
|
20250328,131400,1228354625,30100,30100,30100,30100,0
|
|
20250328,131300,1228354625,30100,30100,30100,30100,1
|
|
20250328,131200,1228324525,30050,30050,30050,30050,4
|
|
20250328,131100,1228204325,30100,30100,30100,30100,0
|
|
20250328,131000,1228204325,30100,30075,30100,30025,74
|
|
20250328,130900,1225978000,30050,30050,30050,30050,0
|
|
20250328,130800,1225978000,30050,30050,30050,30050,0
|
|
20250328,130700,1225978000,30050,30050,30050,30050,4
|
|
20250328,130600,1225857800,30150,30150,30150,30150,0
|
|
20250328,130500,1225857800,30150,30150,30150,30150,2
|
|
20250328,130400,1225797500,30150,30100,30150,30100,53
|
|
20250328,130300,1224202050,30100,30100,30100,30100,0
|
|
20250328,130200,1224202050,30100,30000,30100,29950,359
|
|
20250328,130100,1213448350,29950,29950,29950,29950,0
|
|
20250328,130000,1213448350,29950,30100,30100,29950,246
|
|
20250328,125900,1206060450,30100,30100,30100,30100,5
|
|
20250328,125800,1205909950,30100,30050,30100,30050,51
|
|
20250328,125700,1204377250,30050,30000,30050,30000,333
|
|
20250328,125600,1194387100,29950,29950,29950,29950,23
|
|
20250328,125500,1193698250,29975,29975,29975,29975,4
|
|
20250328,125400,1193578350,29975,29975,29975,29975,1
|
|
20250328,125300,1193548375,29950,29950,29950,29950,23
|
|
20250328,125200,1192859525,30000,30000,30000,30000,4
|
|
20250328,125100,1192739525,30000,30000,30000,30000,0
|
|
20250328,125000,1192739525,30000,30000,30000,30000,60
|
|
20250328,124900,1190939525,29950,29950,29950,29950,10
|
|
20250328,124800,1190640025,29950,29950,29950,29950,0
|
|
20250328,124700,1190640025,29950,29950,29950,29950,54
|
|
20250328,124600,1189022725,29950,29950,29950,29950,20
|
|
20250328,124500,1188423725,29900,29900,29900,29900,0
|
|
20250328,124400,1188423725,29900,29900,29900,29900,0
|
|
20250328,124300,1188423725,29900,30000,30000,29900,36
|
|
20250328,124200,1187344025,30000,29950,30000,29900,179
|
|
20250328,124100,1181990775,30050,30050,30050,30050,0
|
|
20250328,124000,1181990775,30050,29950,30050,29950,77
|
|
20250328,123900,1179681625,29950,29950,29950,29950,0
|
|
20250328,123800,1179681625,29950,29950,29950,29950,4
|
|
20250328,123700,1179561825,30100,30000,30100,29950,327
|
|
20250328,123600,1169767025,30000,30000,30000,30000,257
|
|
20250328,123500,1162057025,29950,30000,30000,29950,50
|
|
20250328,123400,1160558725,30150,30150,30150,30150,0
|
|
20250328,123300,1160558725,30150,30150,30150,30150,0
|
|
20250328,123200,1160558725,30150,30100,30150,30100,20
|
|
20250328,123100,1159956025,29950,29950,29950,29950,0
|
|
20250328,123000,1159956025,29950,30000,30100,29950,159
|
|
20250328,122900,1155187175,30000,30000,30000,30000,4
|
|
20250328,122800,1155067175,30000,30000,30000,30000,0
|
|
20250328,122700,1155067175,30000,30000,30000,30000,84
|
|
20250328,122600,1152547175,30100,30100,30100,30100,0
|
|
20250328,122500,1152547175,30100,30100,30100,30100,0
|
|
20250328,122400,1152547175,30100,30100,30100,29950,995
|
|
20250328,122300,1122680325,30100,30100,30100,30100,0
|
|
20250328,122200,1122680325,30100,30100,30100,30100,0
|
|
20250328,122100,1122680325,30100,30100,30100,30100,4
|
|
20250328,122000,1122559925,30150,30100,30150,30050,240
|
|
20250328,121900,1115343975,30100,30100,30100,30100,0
|
|
20250328,121800,1115343975,30100,30100,30100,30100,4
|
|
20250328,121700,1115223575,30050,30050,30050,30050,0
|
|
20250328,121600,1115223575,30050,30050,30050,30050,4
|
|
20250328,121500,1115103375,30050,30050,30050,30050,0
|
|
20250328,121400,1115103375,30050,30100,30100,30050,200
|
|
20250328,121300,1109092775,30050,30100,30100,30050,40
|
|
20250328,121200,1107890575,30050,30100,30100,30050,21
|
|
20250328,121100,1107259375,30150,30150,30150,30150,0
|
|
20250328,121000,1107259375,30150,30100,30150,30100,113
|
|
20250328,120900,1103853325,30100,30100,30100,30100,59
|
|
20250328,120800,1102077425,30050,30050,30050,30050,100
|
|
20250328,120700,1099072425,30100,30100,30100,30100,3
|
|
20250328,120600,1098982125,30100,30100,30100,30100,4
|
|
20250328,120500,1098861725,30100,30100,30100,30000,552
|
|
20250328,120400,1082285025,30100,30100,30100,30100,1
|
|
20250328,120300,1082254925,30100,30100,30100,30100,145
|
|
20250328,120200,1077890425,30150,30150,30150,30150,13
|
|
20250328,120100,1077498475,30200,30200,30200,30200,15
|
|
20250328,120000,1077045475,30250,30200,30250,30200,59
|
|
20250328,115900,1075263375,30150,30150,30150,30150,42
|
|
20250328,115800,1073997075,30200,30200,30200,30200,4
|
|
20250328,115700,1073876275,30200,30200,30200,30200,0
|
|
20250328,115600,1073876275,30200,30200,30200,30200,0
|
|
20250328,115500,1073876275,30200,30200,30200,30200,20
|
|
20250328,115400,1073272275,30250,30250,30250,30250,0
|
|
20250328,115300,1073272275,30250,30250,30250,30250,0
|
|
20250328,115200,1073272275,30250,30250,30250,30250,0
|
|
20250328,115100,1073272275,30250,30250,30250,30250,0
|
|
20250328,115000,1073272275,30250,30200,30250,30200,319
|
|
20250328,114900,1063635825,30200,30200,30200,30200,4
|
|
20250328,114800,1063515025,30200,30200,30200,30200,0
|
|
20250328,114700,1063515025,30200,30200,30200,30200,3
|
|
20250328,114600,1063424425,30150,30150,30150,30150,1
|
|
20250328,114500,1063394275,30200,30200,30200,30200,0
|
|
20250328,114400,1063394275,30200,30200,30200,30200,0
|
|
20250328,114300,1063394275,30200,30200,30200,30200,0
|
|
20250328,114200,1063394275,30200,30150,30200,30100,71
|
|
20250328,114100,1061255975,30100,30100,30100,30100,0
|
|
20250328,114000,1061255975,30100,30200,30200,30100,111
|
|
20250328,113900,1057906475,30150,30150,30150,30150,110
|
|
20250328,113800,1054589975,30200,30200,30200,30200,4
|
|
20250328,113700,1054469175,30200,30200,30200,30200,0
|
|
20250328,113600,1054469175,30200,30200,30200,30200,4
|
|
20250328,113500,1054348375,30200,30200,30200,30200,4
|
|
20250328,113400,1054227575,30200,30200,30200,30200,31
|
|
20250328,113300,1053291375,30250,30250,30250,30250,1
|
|
20250328,113200,1053261125,30250,30250,30250,30250,15
|
|
20250328,113100,1052807375,30250,30250,30250,30250,0
|
|
20250328,113000,1052807375,30250,30200,30250,30200,59
|
|
20250328,112900,1051024075,30200,30200,30200,30200,4
|
|
20250328,112800,1050903275,30200,30200,30200,30200,0
|
|
20250328,112700,1050903275,30200,30200,30200,30200,4
|
|
20250328,112600,1050782475,30200,30200,30200,30200,0
|
|
20250328,112500,1050782475,30200,30200,30250,30200,68
|
|
20250328,112400,1048727475,30200,30200,30200,30200,4
|
|
20250328,112300,1048606675,30150,30150,30150,30150,0
|
|
20250328,112200,1048606675,30150,30150,30150,30150,5
|
|
20250328,112100,1048455925,30200,30200,30200,30200,0
|
|
20250328,112000,1048455925,30200,30200,30200,30200,59
|
|
20250328,111900,1046674125,30100,30100,30100,30100,109
|
|
20250328,111800,1043393225,30050,30050,30050,30050,0
|
|
20250328,111700,1043393225,30050,30050,30050,30050,0
|
|
20250328,111600,1043393225,30050,30100,30100,30050,193
|
|
20250328,111500,1037591725,30150,30150,30150,30150,104
|
|
20250328,111400,1034456125,30150,30150,30150,30150,33
|
|
20250328,111300,1033461175,30150,30150,30150,30150,0
|
|
20250328,111200,1033461175,30150,30150,30150,30150,4
|
|
20250328,111100,1033340575,30200,30200,30200,30200,0
|
|
20250328,111000,1033340575,30200,30150,30200,30150,61
|
|
20250328,110900,1031499275,30150,30150,30150,30150,2
|
|
20250328,110800,1031438975,30150,30150,30150,30150,45
|
|
20250328,110700,1030082225,30150,30200,30200,30150,85
|
|
20250328,110600,1027518725,30150,30150,30150,30150,130
|
|
20250328,110500,1023599225,30150,30150,30150,30150,0
|
|
20250328,110400,1023599225,30150,30200,30250,30150,40
|
|
20250328,110300,1022390325,30250,30250,30250,30250,14
|
|
20250328,110200,1021966825,30200,30200,30200,30200,40
|
|
20250328,110100,1020758825,30250,30250,30250,30250,16
|
|
20250328,110000,1020274825,30250,30100,30250,30100,407
|
|
20250328,105900,1007972025,30100,30150,30150,30100,40
|
|
20250328,105800,1006767675,30150,30050,30150,30050,80
|
|
20250328,105700,1004358475,30050,30050,30100,30050,33
|
|
20250328,105600,1003365925,30050,30050,30050,30050,29
|
|
20250328,105500,1002494475,30100,30100,30100,30100,12
|
|
20250328,105400,1002133275,30100,30050,30100,30050,45
|
|
20250328,105300,1000780975,30050,30100,30100,30050,33
|
|
20250328,105200,999789225,30100,30100,30100,30050,304
|
|
20250328,105100,990647975,30100,30150,30150,30100,32
|
|
20250328,105000,989683925,30100,30150,30200,30100,99
|
|
20250328,104900,986697025,30100,30150,30200,30100,52
|
|
20250328,104800,985128825,30200,30100,30200,30100,54
|
|
20250328,104700,983500725,30100,30150,30150,30100,6
|
|
20250328,104600,983319925,30150,30200,30250,30050,666
|
|
20250328,104500,963238425,30200,30200,30250,30200,74
|
|
20250328,104400,961003075,30250,30250,30300,30250,50
|
|
20250328,104300,959490475,30250,30250,30250,30250,11
|
|
20250328,104200,959157725,30350,30350,30400,30350,85
|
|
20250328,104100,956577825,30350,30350,30400,30350,79
|
|
20250328,104000,954178375,30300,30350,30400,30300,270
|
|
20250328,103900,945995175,30350,30400,30400,30350,24
|
|
20250328,103800,945265775,30400,30300,30400,30300,379
|
|
20250328,103700,933748025,30350,30300,30350,30300,14
|
|
20250328,103600,933323775,30300,30300,30350,30300,340
|
|
20250328,103500,923021225,30250,30250,30300,30250,47
|
|
20250328,103400,921598725,30250,30250,30300,30250,114
|
|
20250328,103300,918149675,30250,30250,30300,30250,44
|
|
20250328,103200,916818625,30250,30250,30300,30250,13
|
|
20250328,103100,916425325,30300,30300,30300,30300,53
|
|
20250328,103000,914819425,30300,30300,30350,30300,32
|
|
20250328,102900,913849725,30300,30300,30350,30300,45
|
|
20250328,102800,912486075,30300,30350,30350,30300,25
|
|
20250328,102700,911728125,30400,30200,30400,30200,420
|
|
20250328,102600,898997675,30250,30200,30250,30200,34
|
|
20250328,102500,897969875,30200,30250,30250,30200,41
|
|
20250328,102400,896730325,30250,30250,30250,30200,82
|
|
20250328,102300,894250025,30250,30250,30300,30250,80
|
|
20250328,102200,891829725,30200,30250,30250,30200,25
|
|
20250328,102100,891074075,30300,30250,30300,30250,74
|
|
20250328,102000,888835325,30250,30350,30350,30200,109
|
|
20250328,101900,885535375,30350,30250,30400,30250,371
|
|
20250328,101800,874268975,30250,30350,30350,30250,27
|
|
20250328,101700,873451475,30350,30350,30350,30300,179
|
|
20250328,101600,868025425,30350,30250,30350,30250,266
|
|
20250328,101500,859966975,30250,30250,30250,30200,49
|
|
20250328,101400,858485225,30300,30250,30300,30250,155
|
|
20250328,101300,853796375,30200,30150,30200,30150,206
|
|
20250328,101200,847578575,30150,30125,30150,30125,43
|
|
20250328,101100,846282500,30100,30100,30100,30100,10
|
|
20250328,101000,845981500,30200,30100,30200,30100,325
|
|
20250328,100900,836175250,30100,30200,30200,30100,115
|
|
20250328,100800,832710750,30200,30100,30200,30100,157
|
|
20250328,100700,827978200,30100,30150,30150,30100,26
|
|
20250328,100600,827195500,30150,30150,30150,30150,58
|
|
20250328,100500,825446800,30200,30100,30200,30100,423
|
|
20250328,100400,812711500,30000,30000,30000,30000,29
|
|
20250328,100300,811841500,30000,30000,30100,30000,178
|
|
20250328,100200,806499050,29950,30000,30100,29950,332
|
|
20250328,100100,796544000,30050,29975,30050,29950,365
|
|
20250328,100000,785588325,29975,30000,30050,29975,67
|
|
20250328,095900,783577850,30000,30000,30100,30000,71
|
|
20250328,095800,781447350,30000,30100,30100,30000,146
|
|
20250328,095700,777061800,30100,30100,30100,30100,26
|
|
20250328,095600,776279200,30050,29900,30050,29900,938
|
|
20250328,095500,748159800,29950,29900,29950,29900,51
|
|
20250328,095400,746634750,29900,29900,29900,29900,51
|
|
20250328,095300,745109850,29900,29900,29900,29900,2
|
|
20250328,095200,745050050,29900,29900,29900,29850,196
|
|
20250328,095100,739194650,29900,29900,29900,29900,4
|
|
20250328,095000,739075050,29750,29950,29950,29750,330
|
|
20250328,094900,729250975,30000,29850,30000,29800,1017
|
|
20250328,094800,698920925,29850,29800,29850,29800,116
|
|
20250328,094700,695463325,29750,29800,29850,29700,59
|
|
20250328,094600,693707625,29800,29850,29850,29500,8713
|
|
20250328,094500,435614575,29850,30000,30000,29850,151
|
|
20250328,094400,431106475,29800,30050,30050,29800,1246
|
|
20250328,094300,393794625,30050,30050,30050,30050,59
|
|
20250328,094200,392021675,30050,29950,30050,29950,73
|
|
20250328,094100,389831725,29950,29850,29950,29850,430
|
|
20250328,094000,376982725,29850,29950,29950,29850,229
|
|
20250328,093900,370134575,30000,30000,30000,30000,69
|
|
20250328,093800,368064575,30050,30050,30050,30000,98
|
|
20250328,093700,365122825,30000,29950,30250,29950,1869
|
|
20250328,093600,309135825,29950,29900,30000,29850,526
|
|
20250328,093500,293408575,30000,30100,30250,29950,1837
|
|
20250328,093400,238257625,30300,30200,30300,30100,155
|
|
20250328,093300,233588525,30200,30300,30300,30100,58
|
|
20250328,093200,231839525,30300,30300,30300,30200,287
|
|
20250328,093100,223168725,30300,30250,30450,30250,70
|
|
20250328,093000,221050625,30250,30250,30250,30250,56
|
|
20250328,092900,219356625,30500,30500,30500,30500,0
|
|
20250328,092800,219356625,30500,30400,30500,30250,346
|
|
20250328,092700,208887975,30300,30350,30500,30300,115
|
|
20250328,092600,205402125,30350,30600,30600,30350,258
|
|
20250328,092500,197555725,30400,30400,30400,30400,11
|
|
20250328,092400,197221325,30450,30450,30450,30450,37
|
|
20250328,092300,196094675,30550,30550,30550,30550,0
|
|
20250328,092200,196094675,30550,30550,30550,30500,180
|
|
20250328,092100,190597675,30550,30550,30550,30550,148
|
|
20250328,092000,186076275,30550,30550,30550,30550,9
|
|
20250328,091900,185801325,30450,30450,30450,30400,91
|
|
20250328,091800,183032375,30450,30550,30550,30450,41
|
|
20250328,091700,181782925,30550,30550,30550,30500,75
|
|
20250328,091600,179494375,30600,30450,30600,30450,496
|
|
20250328,091500,164344300,30500,30500,30500,30500,94
|
|
20250328,091400,161477300,30450,30450,30450,30450,0
|
|
20250328,091300,161477300,30450,30450,30500,30450,20
|
|
20250328,091200,160868200,30450,30550,30600,30450,172
|
|
20250328,091100,155614100,30450,30300,30500,30250,581
|
|
20250328,091000,137949800,30300,30350,30400,30300,55
|
|
20250328,090900,136279150,30200,30350,30350,30200,64
|
|
20250328,090800,134337650,30350,30450,30450,30300,226
|
|
20250328,090700,127484300,30500,30500,30500,30500,34
|
|
20250328,090600,126447300,30400,30450,30450,30350,172
|
|
20250328,090500,121216250,30450,30500,30500,30450,3
|
|
20250328,090400,121124800,30500,30150,30500,30150,421
|
|
20250328,090300,108322450,30150,30150,30200,30050,67
|
|
20250328,090200,106302100,30050,30100,30100,30000,806
|
|
20250328,090100,82081250,30100,30200,30250,30100,663
|
|
20250328,090000,62069850,30200,30350,30600,30200,2044
|