595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,185200,6462679650,25000,25000,25000,25000,1725
|
|
20240320,185100,6462679650,25000,25000,25000,25000,0
|
|
20240320,185000,6462679650,25000,25000,25000,25000,0
|
|
20240320,184900,6462679650,25000,25000,25000,25000,0
|
|
20240320,184800,6462679650,25000,25000,25000,25000,0
|
|
20240320,184700,6462679650,25000,25000,25000,25000,0
|
|
20240320,184600,6462679650,25000,25000,25000,25000,0
|
|
20240320,184500,6462679650,25000,25000,25000,25000,0
|
|
20240320,184400,6462679650,25000,25000,25000,25000,0
|
|
20240320,184300,6462679650,25000,25000,25000,25000,0
|
|
20240320,184200,6462679650,25000,25000,25000,25000,0
|
|
20240320,184100,6462679650,25000,25000,25000,25000,0
|
|
20240320,184000,6462679650,25000,25000,25000,25000,0
|
|
20240320,183900,6462679650,25000,25000,25000,25000,0
|
|
20240320,183800,6462679650,25000,25000,25000,25000,0
|
|
20240320,183700,6462679650,25000,25000,25000,25000,0
|
|
20240320,183600,6462679650,25000,25000,25000,25000,0
|
|
20240320,183500,6462679650,25000,25000,25000,25000,0
|
|
20240320,183400,6462679650,25000,25000,25000,25000,0
|
|
20240320,183300,6462679650,25000,25000,25000,25000,0
|
|
20240320,183200,6462679650,25000,25000,25000,25000,0
|
|
20240320,183100,6462679650,25000,25000,25000,25000,0
|
|
20240320,183000,6462679650,25000,25000,25000,25000,0
|
|
20240320,182900,6462679650,25000,25000,25000,25000,0
|
|
20240320,182800,6462679650,25000,25000,25000,25000,0
|
|
20240320,182700,6462679650,25000,25000,25000,25000,0
|
|
20240320,182600,6462679650,25000,25000,25000,25000,0
|
|
20240320,182500,6462679650,25000,25000,25000,25000,0
|
|
20240320,182400,6462679650,25000,25000,25000,25000,0
|
|
20240320,182300,6462679650,25000,25000,25000,25000,0
|
|
20240320,182200,6462679650,25000,25000,25000,25000,1725
|
|
20240320,182100,6462679650,25000,25000,25000,25000,0
|
|
20240320,182000,6462679650,25000,25000,25000,25000,0
|
|
20240320,181900,6462679650,25000,25000,25000,25000,0
|
|
20240320,181800,6462679650,25000,25000,25000,25000,0
|
|
20240320,181700,6462679650,25000,25000,25000,25000,0
|
|
20240320,181600,6462679650,25000,25000,25000,25000,0
|
|
20240320,181500,6462679650,25000,25000,25000,25000,0
|
|
20240320,181400,6462679650,25000,25000,25000,25000,0
|
|
20240320,181300,6462679650,25000,25000,25000,25000,0
|
|
20240320,181200,6462679650,25000,25000,25000,25000,0
|
|
20240320,181100,6462679650,25000,25000,25000,25000,0
|
|
20240320,181000,6462679650,25000,25000,25000,25000,0
|
|
20240320,180900,6462679650,25000,25000,25000,25000,0
|
|
20240320,180800,6462679650,25000,25000,25000,25000,0
|
|
20240320,180700,6462679650,25000,25000,25000,25000,0
|
|
20240320,180600,6462679650,25000,25000,25000,25000,0
|
|
20240320,180500,6462679650,25000,25000,25000,25000,0
|
|
20240320,180400,6462679650,25000,25000,25000,25000,0
|
|
20240320,180300,6462679650,25000,25000,25000,25000,0
|
|
20240320,180200,6462679650,25000,25000,25000,25000,0
|
|
20240320,180100,6462679650,25000,25000,25000,25000,0
|
|
20240320,180000,6462679650,25000,25000,25000,25000,0
|
|
20240320,175900,6462679650,25000,25000,25000,25000,0
|
|
20240320,175800,6462679650,25000,25000,25000,25000,0
|
|
20240320,175700,6462679650,25000,25000,25000,25000,0
|
|
20240320,175600,6462679650,25000,25000,25000,25000,0
|
|
20240320,175500,6462679650,25000,25000,25000,25000,0
|
|
20240320,175400,6462679650,25000,25000,25000,25000,0
|
|
20240320,175300,6462679650,25000,25000,25000,25000,0
|
|
20240320,175200,6462679650,25000,25000,25000,25000,1725
|
|
20240320,175100,6462679650,25000,25000,25000,25000,0
|
|
20240320,175000,6462679650,25000,25000,25000,25000,0
|
|
20240320,174900,6462679650,25000,25000,25000,25000,0
|
|
20240320,174800,6462679650,25000,25000,25000,25000,0
|
|
20240320,174700,6462679650,25000,25000,25000,25000,0
|
|
20240320,174600,6462679650,25000,25000,25000,25000,0
|
|
20240320,174500,6462679650,25000,25000,25000,25000,0
|
|
20240320,174400,6462679650,25000,25000,25000,25000,0
|
|
20240320,174300,6462679650,25000,25000,25000,25000,0
|
|
20240320,174200,6462679650,25000,25000,25000,25000,0
|
|
20240320,174100,6462679650,25000,25000,25000,25000,0
|
|
20240320,174000,6462679650,25000,25000,25000,25000,0
|
|
20240320,173900,6462679650,25000,25000,25000,25000,0
|
|
20240320,173800,6462679650,25000,25000,25000,25000,0
|
|
20240320,173700,6462679650,25000,25000,25000,25000,0
|
|
20240320,173600,6462679650,25000,25000,25000,25000,0
|
|
20240320,173500,6462679650,25000,25000,25000,25000,0
|
|
20240320,173400,6462679650,25000,25000,25000,25000,0
|
|
20240320,173300,6462679650,25000,25000,25000,25000,0
|
|
20240320,173200,6462679650,25000,25000,25000,25000,0
|
|
20240320,173100,6462679650,25000,25000,25000,25000,0
|
|
20240320,173000,6462679650,25000,25000,25000,25000,0
|
|
20240320,172900,6462679650,25000,25000,25000,25000,0
|
|
20240320,172800,6462679650,25000,25000,25000,25000,0
|
|
20240320,172700,6462679650,25000,25000,25000,25000,0
|
|
20240320,172600,6462679650,25000,25000,25000,25000,0
|
|
20240320,172500,6462679650,25000,25000,25000,25000,0
|
|
20240320,172400,6462679650,25000,25000,25000,25000,0
|
|
20240320,172300,6462679650,25000,25000,25000,25000,0
|
|
20240320,172200,6462679650,25000,25000,25000,25000,1725
|
|
20240320,172100,6462679650,25000,25000,25000,25000,0
|
|
20240320,172000,6462679650,25000,25000,25000,25000,0
|
|
20240320,171900,6462679650,25000,25000,25000,25000,0
|
|
20240320,171800,6462679650,25000,25000,25000,25000,0
|
|
20240320,171700,6462679650,25000,25000,25000,25000,0
|
|
20240320,171600,6462679650,25000,25000,25000,25000,0
|
|
20240320,171500,6462679650,25000,25000,25000,25000,0
|
|
20240320,171400,6462679650,25000,25000,25000,25000,0
|
|
20240320,171300,6462679650,25000,25000,25000,25000,0
|
|
20240320,171200,6462679650,25000,25000,25000,25000,0
|
|
20240320,171100,6462679650,25000,25000,25000,25000,0
|
|
20240320,171000,6462679650,25000,25000,25000,25000,0
|
|
20240320,170900,6462679650,25000,25000,25000,25000,0
|
|
20240320,170800,6462679650,25000,25000,25000,25000,0
|
|
20240320,170700,6462679650,25000,25000,25000,25000,0
|
|
20240320,170600,6462679650,25000,25000,25000,25000,0
|
|
20240320,170500,6462679650,25000,25000,25000,25000,0
|
|
20240320,170400,6462679650,25000,25000,25000,25000,0
|
|
20240320,170300,6462679650,25000,25000,25000,25000,0
|
|
20240320,170200,6462679650,25000,25000,25000,25000,0
|
|
20240320,170100,6462679650,25000,25000,25000,25000,0
|
|
20240320,170000,6462679650,25000,25000,25000,25000,0
|
|
20240320,165900,6462679650,25000,25000,25000,25000,0
|
|
20240320,165800,6462679650,25000,25000,25000,25000,0
|
|
20240320,165700,6462679650,25000,25000,25000,25000,0
|
|
20240320,165600,6462679650,25000,25000,25000,25000,0
|
|
20240320,165500,6462679650,25000,25000,25000,25000,0
|
|
20240320,165400,6462679650,25000,25000,25000,25000,0
|
|
20240320,165300,6462679650,25000,25000,25000,25000,0
|
|
20240320,165200,6462679650,25000,25000,25000,25000,1725
|
|
20240320,165100,6462679650,25000,25000,25000,25000,0
|
|
20240320,165000,6462679650,25000,25000,25000,25000,0
|
|
20240320,164900,6462679650,25000,25000,25000,25000,0
|
|
20240320,164800,6462679650,25000,25000,25000,25000,0
|
|
20240320,164700,6462679650,25000,25000,25000,25000,0
|
|
20240320,164600,6462679650,25000,25000,25000,25000,0
|
|
20240320,164500,6462679650,25000,25000,25000,25000,0
|
|
20240320,164400,6462679650,25000,25000,25000,25000,0
|
|
20240320,164300,6462679650,25000,25000,25000,25000,0
|
|
20240320,164200,6462679650,25000,25000,25000,25000,0
|
|
20240320,164100,6462679650,25000,25000,25000,25000,0
|
|
20240320,164000,6462679650,25000,25000,25000,25000,0
|
|
20240320,163900,6462679650,25000,25000,25000,25000,0
|
|
20240320,163800,6462679650,25000,25000,25000,25000,0
|
|
20240320,163700,6462679650,25000,25000,25000,25000,0
|
|
20240320,163600,6462679650,25000,25000,25000,25000,0
|
|
20240320,163500,6462679650,25000,25000,25000,25000,0
|
|
20240320,163400,6462679650,25000,25000,25000,25000,0
|
|
20240320,163300,6462679650,25000,25000,25000,25000,0
|
|
20240320,163200,6462679650,25000,25000,25000,25000,0
|
|
20240320,163100,6462679650,25000,25000,25000,25000,0
|
|
20240320,163000,6462679650,25000,25000,25000,25000,0
|
|
20240320,162900,6462679650,25000,25000,25000,25000,0
|
|
20240320,162800,6462679650,25000,25000,25000,25000,0
|
|
20240320,162700,6462679650,25000,25000,25000,25000,0
|
|
20240320,162600,6462679650,25000,25000,25000,25000,0
|
|
20240320,162500,6462679650,25000,25000,25000,25000,0
|
|
20240320,162400,6462679650,25000,25000,25000,25000,0
|
|
20240320,162300,6462679650,25000,25000,25000,25000,0
|
|
20240320,162200,6462679650,25000,25000,25000,25000,1725
|
|
20240320,162100,6462679650,25000,25000,25000,25000,0
|
|
20240320,162000,6462679650,25000,25000,25000,25000,0
|
|
20240320,161900,6462679650,25000,25000,25000,25000,0
|
|
20240320,161800,6462679650,25000,25000,25000,25000,0
|
|
20240320,161700,6462679650,25000,25000,25000,25000,0
|
|
20240320,161600,6462679650,25000,25000,25000,25000,0
|
|
20240320,161500,6462679650,25000,25000,25000,25000,0
|
|
20240320,161400,6462679650,25000,25000,25000,25000,0
|
|
20240320,161300,6462679650,25000,25000,25000,25000,0
|
|
20240320,161200,6462679650,25000,25000,25000,25000,0
|
|
20240320,161100,6462679650,25000,25000,25000,25000,0
|
|
20240320,161000,6462679650,25000,25000,25000,25000,0
|
|
20240320,160900,6462679650,25000,25000,25000,25000,0
|
|
20240320,160800,6462679650,25000,25000,25000,25000,0
|
|
20240320,160700,6462679650,25000,25000,25000,25000,0
|
|
20240320,160600,6462679650,25000,25000,25000,25000,0
|
|
20240320,160500,6462679650,25000,25000,25000,25000,0
|
|
20240320,160400,6462679650,25000,25000,25000,25000,0
|
|
20240320,160300,6462679650,25000,25000,25000,25000,0
|
|
20240320,160200,6462679650,25000,25000,25000,25000,0
|
|
20240320,160100,6462679650,25000,25000,25000,25000,0
|
|
20240320,160000,6462679650,25000,25000,25000,25000,0
|
|
20240320,155900,6462679650,25000,25000,25000,25000,0
|
|
20240320,155800,6462679650,25000,25000,25000,25000,0
|
|
20240320,155700,6462679650,25000,25000,25000,25000,0
|
|
20240320,155600,6462679650,25000,25000,25000,25000,0
|
|
20240320,155500,6462679650,25000,25000,25000,25000,0
|
|
20240320,155400,6462679650,25000,25000,25000,25000,0
|
|
20240320,155300,6462679650,25000,25000,25000,25000,0
|
|
20240320,155200,6462679650,25000,25000,25000,25000,1725
|
|
20240320,155100,6462679650,25000,25000,25000,25000,0
|
|
20240320,155000,6462679650,25000,25000,25000,25000,0
|
|
20240320,154900,6462679650,25000,25000,25000,25000,0
|
|
20240320,154800,6462679650,25000,25000,25000,25000,0
|
|
20240320,154700,6462679650,25000,25000,25000,25000,0
|
|
20240320,154600,6462679650,25000,25000,25000,25000,0
|
|
20240320,154500,6462679650,25000,25000,25000,25000,0
|
|
20240320,154400,6462679650,25000,25000,25000,25000,0
|
|
20240320,154300,6462679650,25000,25000,25000,25000,0
|
|
20240320,154200,6462679650,25000,25000,25000,25000,0
|
|
20240320,154100,6462679650,25000,25000,25000,25000,0
|
|
20240320,154000,6462679650,25000,25000,25000,25000,0
|
|
20240320,153900,6462679650,25000,25000,25000,25000,0
|
|
20240320,153800,6462679650,25000,25000,25000,25000,0
|
|
20240320,153700,6462679650,25000,25000,25000,25000,0
|
|
20240320,153600,6462679650,25000,25000,25000,25000,0
|
|
20240320,153500,6462679650,25000,25000,25000,25000,0
|
|
20240320,153400,6462679650,25000,25000,25000,25000,0
|
|
20240320,153300,6462679650,25000,25000,25000,25000,0
|
|
20240320,153200,6462679650,25000,25000,25000,25000,0
|
|
20240320,153100,6462679650,25000,25000,25000,25000,0
|
|
20240320,153000,6462679650,25000,25000,25000,25000,1725
|
|
20240320,152900,6419554650,24900,24900,24900,24900,0
|
|
20240320,152800,6419554650,24900,24900,24900,24900,0
|
|
20240320,152700,6419554650,24900,24900,24900,24900,0
|
|
20240320,152600,6419554650,24900,24900,24900,24900,0
|
|
20240320,152500,6419554650,24900,24900,24900,24900,0
|
|
20240320,152400,6419554650,24900,24900,24900,24900,0
|
|
20240320,152300,6419554650,24900,24900,24900,24900,0
|
|
20240320,152200,6419554650,24900,24900,24900,24900,0
|
|
20240320,152100,6419554650,24900,24900,24900,24900,0
|
|
20240320,152000,6419554650,24900,24900,24900,24900,0
|
|
20240320,151900,6419554650,24900,24950,24950,24850,193
|
|
20240320,151800,6414748550,24950,24800,24950,24800,488
|
|
20240320,151700,6402619000,24850,24800,24850,24700,530
|
|
20240320,151600,6389495600,24850,24750,24850,24700,466
|
|
20240320,151500,6377963100,24850,24800,24900,24750,483
|
|
20240320,151400,6366005150,24900,24800,24900,24800,520
|
|
20240320,151300,6353109050,24750,24900,24900,24750,788
|
|
20240320,151200,6333531050,24900,24800,24900,24750,467
|
|
20240320,151100,6321971000,24900,24900,24950,24800,1030
|
|
20240320,151000,6296416750,24900,24800,25000,24800,550
|
|
20240320,150900,6282775650,24900,24950,25000,24800,1920
|
|
20240320,150800,6234873300,24900,24750,24900,24750,853
|
|
20240320,150700,6213713750,24850,24800,24850,24700,614
|
|
20240320,150600,6198513650,24700,24800,24900,24700,1166
|
|
20240320,150500,6169618350,24900,24850,24900,24800,594
|
|
20240320,150400,6154867800,24850,24800,24850,24800,576
|
|
20240320,150300,6140577500,24900,24900,24900,24800,572
|
|
20240320,150200,6126385100,24700,24950,24950,24700,501
|
|
20240320,150100,6113998850,25000,24950,25000,24750,539
|
|
20240320,150000,6100654400,24750,24850,24850,24750,2096
|
|
20240320,145900,6048624450,24900,24900,24950,24850,172
|
|
20240320,145800,6044341650,24850,24900,24900,24850,466
|
|
20240320,145700,6032738300,24950,24950,24950,24950,100
|
|
20240320,145600,6030243300,24950,24950,24950,24950,932
|
|
20240320,145500,6006989900,24950,24900,24950,24900,1282
|
|
20240320,145400,5975027300,25000,25000,25000,25000,0
|
|
20240320,145300,5975027300,25000,25000,25000,25000,62
|
|
20240320,145200,5973477300,24900,24900,24900,24900,733
|
|
20240320,145100,5955225600,24950,24950,24950,24950,20
|
|
20240320,145000,5954726600,24950,24950,24950,24950,1200
|
|
20240320,144900,5924786600,24950,24950,24950,24950,97
|
|
20240320,144800,5922366450,24950,24950,24950,24950,78
|
|
20240320,144700,5920420350,25000,25000,25000,25000,91
|
|
20240320,144600,5918145350,24950,24950,24950,24950,15
|
|
20240320,144500,5917771100,25000,25000,25000,25000,11
|
|
20240320,144400,5917496100,25050,25050,25050,25050,1
|
|
20240320,144300,5917471050,25000,25000,25000,25000,40
|
|
20240320,144200,5916471050,25050,25050,25050,25050,3
|
|
20240320,144100,5916395900,24950,24950,24950,24950,40
|
|
20240320,144000,5915397900,24950,24950,24950,24950,10
|
|
20240320,143900,5915148400,25000,25000,25000,25000,87
|
|
20240320,143800,5912973400,25000,25000,25000,25000,61
|
|
20240320,143700,5911448400,25000,25000,25000,25000,10
|
|
20240320,143600,5911198400,25000,25100,25100,25000,316
|
|
20240320,143500,5903283300,25100,25100,25100,25100,1
|
|
20240320,143400,5903258200,24950,24950,24950,24950,0
|
|
20240320,143300,5903258200,24950,24900,25000,24900,937
|
|
20240320,143200,5879835450,24900,24900,24900,24900,0
|
|
20240320,143100,5879835450,24900,24900,24900,24900,7
|
|
20240320,143000,5879661150,24900,24900,24900,24900,73
|
|
20240320,142900,5877843450,25000,24900,25000,24900,28
|
|
20240320,142800,5877146150,24900,25000,25000,24900,12
|
|
20240320,142700,5876846350,25000,25000,25000,25000,0
|
|
20240320,142600,5876846350,25000,25000,25000,25000,7
|
|
20240320,142500,5876671350,25000,25000,25000,25000,100
|
|
20240320,142400,5874171350,25000,25000,25000,24950,50
|
|
20240320,142300,5872922750,24900,24900,24900,24900,4
|
|
20240320,142200,5872823150,24900,24900,24900,24900,31
|
|
20240320,142100,5872051250,24850,25100,25100,24850,29
|
|
20240320,142000,5871330350,24650,24900,24900,24650,2000
|
|
20240320,141900,5821785350,25100,25050,25100,25050,3
|
|
20240320,141800,5821710150,24900,24900,24900,24900,1
|
|
20240320,141700,5821685250,24900,24900,24900,24900,516
|
|
20240320,141600,5808836850,24900,25050,25050,24900,167
|
|
20240320,141500,5804671900,25100,25100,25100,25100,1
|
|
20240320,141400,5804646800,25100,25100,25100,25100,172
|
|
20240320,141300,5800329600,25050,25050,25050,25050,30
|
|
20240320,141200,5799578100,24900,25000,25000,24900,31
|
|
20240320,141100,5798806100,24850,25000,25000,24850,527
|
|
20240320,141000,5785677600,25000,25100,25100,25000,361
|
|
20240320,140900,5776647900,25100,25100,25100,25100,100
|
|
20240320,140800,5774137900,25050,25050,25050,25050,12
|
|
20240320,140700,5773837300,25100,25100,25100,25100,0
|
|
20240320,140600,5773837300,25100,25150,25150,25100,393
|
|
20240320,140500,5763966350,25150,25150,25150,25150,150
|
|
20240320,140400,5760193850,25100,25150,25150,25100,246
|
|
20240320,140300,5754007200,25200,25200,25200,25200,489
|
|
20240320,140200,5741684400,25250,25250,25250,25250,0
|
|
20240320,140100,5741684400,25250,25300,25300,25250,252
|
|
20240320,140000,5735321350,25250,25250,25250,25250,91
|
|
20240320,135900,5733023600,25250,25250,25250,25250,500
|
|
20240320,135800,5720398600,25250,25250,25250,25250,0
|
|
20240320,135700,5720398600,25250,25250,25250,25250,45
|
|
20240320,135600,5719262350,25250,25250,25250,25250,28
|
|
20240320,135500,5718555350,25250,25250,25250,25250,22
|
|
20240320,135400,5717999850,25250,25250,25250,25250,279
|
|
20240320,135300,5710955100,25250,25250,25250,25250,0
|
|
20240320,135200,5710955100,25250,25300,25300,25250,1046
|
|
20240320,135100,5684516200,25300,25350,25350,25300,1079
|
|
20240320,135000,5657192450,25400,25250,25400,25250,34
|
|
20240320,134900,5656333500,25250,25350,25350,25250,856
|
|
20240320,134800,5634654250,25300,25250,25350,25250,82
|
|
20240320,134700,5632579700,25250,25250,25250,25250,426
|
|
20240320,134600,5621823200,25250,25200,25250,25200,449
|
|
20240320,134500,5610508350,25200,25150,25200,25150,460
|
|
20240320,134400,5598938300,25100,25100,25100,25100,0
|
|
20240320,134300,5598938300,25100,25100,25100,25100,27
|
|
20240320,134200,5598260600,25100,25100,25100,25100,0
|
|
20240320,134100,5598260600,25100,25150,25150,25100,26
|
|
20240320,134000,5597607700,25150,25100,25150,25100,33
|
|
20240320,133900,5596778300,25100,25050,25100,25050,13
|
|
20240320,133800,5596452600,25050,25050,25050,25050,21
|
|
20240320,133700,5595926550,25000,25100,25150,25000,404
|
|
20240320,133600,5585786300,25100,25000,25100,25000,24
|
|
20240320,133500,5585186200,25000,25050,25100,25000,523
|
|
20240320,133400,5572085850,25100,25100,25100,25100,406
|
|
20240320,133300,5561895250,25100,25100,25100,25100,50
|
|
20240320,133200,5560640250,25150,25150,25150,25150,48
|
|
20240320,133100,5559433050,25150,25150,25150,25150,10
|
|
20240320,133000,5559181550,25200,25200,25200,25200,43
|
|
20240320,132900,5558097950,25200,25200,25200,25200,38
|
|
20240320,132800,5557140350,25200,25200,25200,25200,33
|
|
20240320,132700,5556308750,25200,25200,25200,25200,4
|
|
20240320,132600,5556207950,25150,25200,25200,25150,87
|
|
20240320,132500,5554017200,25200,25150,25200,25150,20
|
|
20240320,132400,5553514150,25200,25150,25250,25150,3
|
|
20240320,132300,5553438550,25250,25250,25250,25250,18
|
|
20240320,132200,5552984050,25200,25200,25250,25200,12
|
|
20240320,132100,5552681150,25200,25150,25200,25050,1136
|
|
20240320,132000,5524082000,25150,25150,25150,25000,135
|
|
20240320,131900,5520704650,25050,25050,25100,25050,1453
|
|
20240320,131800,5484301900,24950,24950,25000,24950,1273
|
|
20240320,131700,5452490350,25000,25000,25000,25000,252
|
|
20240320,131600,5446190350,25000,25050,25050,25000,98
|
|
20240320,131500,5443738950,25050,25000,25050,25000,106
|
|
20240320,131400,5441084250,25050,25000,25050,25000,11
|
|
20240320,131300,5440809200,25050,25000,25050,25000,959
|
|
20240320,131200,5416832150,24950,24950,24950,24950,519
|
|
20240320,131100,5403883100,24900,24850,24900,24850,606
|
|
20240320,131000,5388799200,24900,24900,24900,24900,10
|
|
20240320,130900,5388550200,24900,24850,24900,24850,4
|
|
20240320,130800,5388450700,24850,24850,24850,24850,273
|
|
20240320,130700,5381666650,24850,24850,24850,24650,626
|
|
20240320,130600,5366135300,24650,24650,24850,24650,1272
|
|
20240320,130500,5334538750,24650,24700,24700,24650,81
|
|
20240320,130400,5332539650,24650,24700,24700,24650,281
|
|
20240320,130300,5325599000,24650,24750,24750,24650,503
|
|
20240320,130200,5313182600,24750,24750,24750,24750,1
|
|
20240320,130100,5313157850,24700,24750,24800,24700,796
|
|
20240320,130000,5293452950,24800,24750,24800,24750,28
|
|
20240320,125900,5292759750,24850,24800,24850,24800,392
|
|
20240320,125800,5283038100,24800,24750,24800,24750,191
|
|
20240320,125700,5278301550,24750,24750,24750,24650,28
|
|
20240320,125600,5277611050,24650,24600,24750,24600,1275
|
|
20240320,125500,5246103950,24600,24600,24600,24600,0
|
|
20240320,125400,5246103950,24600,24600,24700,24600,1822
|
|
20240320,125300,5201240050,24550,24600,24600,24450,2232
|
|
20240320,125200,5146361300,24600,24450,24600,24450,1289
|
|
20240320,125100,5114723300,24500,24300,24500,24200,2659
|
|
20240320,125000,5049909550,24300,24200,24300,24200,457
|
|
20240320,124900,5038825800,24200,24250,24300,24100,1597
|
|
20240320,124800,5000289750,24200,24400,24450,24200,2616
|
|
20240320,124700,4936785550,24500,24450,24500,24450,79
|
|
20240320,124600,4934850500,24400,24300,24500,24300,311
|
|
20240320,124500,4927279150,24450,24550,24600,24050,10349
|
|
20240320,124400,4676408600,24600,24650,24650,24500,3285
|
|
20240320,124300,4595672650,24650,24650,24650,24650,233
|
|
20240320,124200,4589929200,24700,24700,24700,24700,203
|
|
20240320,124100,4584915100,24700,24750,24750,24700,212
|
|
20240320,124000,4579678200,24700,24800,24800,24700,1279
|
|
20240320,123900,4548039950,24800,24800,24800,24800,509
|
|
20240320,123800,4535416750,24800,24850,24850,24750,87
|
|
20240320,123700,4533259100,24850,24800,24900,24800,1129
|
|
20240320,123600,4505222050,24800,24800,24800,24700,95
|
|
20240320,123500,4502875100,24850,24850,24850,24650,1623
|
|
20240320,123400,4462786450,24800,24700,24800,24650,958
|
|
20240320,123300,4439125600,24700,24750,24750,24550,2640
|
|
20240320,123200,4374023550,24750,24850,24900,24750,650
|
|
20240320,123100,4357905350,24850,24900,24900,24800,275
|
|
20240320,123000,4351071050,24900,25050,25100,24800,2936
|
|
20240320,122900,4278077000,25000,24950,25000,24950,11
|
|
20240320,122800,4277802450,24950,25200,25300,24850,13284
|
|
20240320,122700,3944824600,25200,25200,25200,25200,155
|
|
20240320,122600,3940918600,25200,25200,25200,25200,58
|
|
20240320,122500,3939457000,25200,25200,25200,25200,650
|
|
20240320,122400,3923077000,25200,25200,25200,25200,130
|
|
20240320,122300,3919801000,25200,25350,25350,25200,2654
|
|
20240320,122200,3852888400,25300,25350,25350,25300,885
|
|
20240320,122100,3830487700,25400,25350,25400,25350,292
|
|
20240320,122000,3823085450,25400,25400,25400,25350,203
|
|
20240320,121900,3817938200,25400,25400,25400,25400,22
|
|
20240320,121800,3817379400,25400,25400,25400,25400,10
|
|
20240320,121700,3817125400,25400,25400,25400,25400,33
|
|
20240320,121600,3816287200,25450,25450,25450,25450,0
|
|
20240320,121500,3816287200,25450,25450,25450,25450,1004
|
|
20240320,121400,3790735400,25400,25400,25400,25400,12
|
|
20240320,121300,3790430600,25400,25450,25550,25400,2453
|
|
20240320,121200,3728113150,25450,25500,25500,25450,619
|
|
20240320,121100,3712344850,25550,25500,25550,25500,156
|
|
20240320,121000,3708364100,25500,25500,25500,25500,42
|
|
20240320,120900,3707293100,25500,25500,25500,25500,0
|
|
20240320,120800,3707293100,25500,25500,25500,25500,0
|
|
20240320,120700,3707293100,25500,25500,25500,25500,260
|
|
20240320,120600,3700663100,25500,25500,25500,25500,203
|
|
20240320,120500,3695486600,25500,25500,25500,25500,400
|
|
20240320,120400,3685286600,25500,25500,25500,25500,85
|
|
20240320,120300,3683119100,25500,25500,25500,25500,100
|
|
20240320,120200,3680569100,25500,25550,25550,25500,4
|
|
20240320,120100,3680466950,25550,25550,25550,25550,128
|
|
20240320,120000,3677196550,25550,25550,25550,25550,0
|
|
20240320,115900,3677196550,25550,25550,25550,25550,150
|
|
20240320,115800,3673364050,25550,25550,25550,25550,28
|
|
20240320,115700,3672648650,25500,25500,25500,25500,535
|
|
20240320,115600,3659006150,25500,25500,25500,25500,312
|
|
20240320,115500,3651050150,25500,25500,25500,25500,24
|
|
20240320,115400,3650438150,25500,25550,25550,25500,570
|
|
20240320,115300,3635877550,25550,25600,25600,25550,20
|
|
20240320,115200,3635365750,25550,25550,25550,25550,23
|
|
20240320,115100,3634778100,25550,25600,25600,25550,148
|
|
20240320,115000,3630992050,25600,25600,25600,25600,119
|
|
20240320,114900,3627945650,25600,25650,25650,25600,12
|
|
20240320,114800,3627638350,25650,25650,25650,25650,2
|
|
20240320,114700,3627587050,25650,25650,25650,25650,0
|
|
20240320,114600,3627587050,25650,25600,25650,25600,26
|
|
20240320,114500,3626920200,25600,25600,25600,25600,121
|
|
20240320,114400,3623822600,25650,25650,25650,25650,17
|
|
20240320,114300,3623386550,25650,25550,25650,25550,40
|
|
20240320,114200,3622363550,25550,25550,25550,25550,1
|
|
20240320,114100,3622338000,25550,25550,25550,25550,80
|
|
20240320,114000,3620294000,25550,25550,25550,25550,504
|
|
20240320,113900,3607416800,25600,25650,25650,25600,927
|
|
20240320,113800,3583667250,25700,25650,25700,25650,85
|
|
20240320,113700,3581486500,25700,25700,25700,25700,31
|
|
20240320,113600,3580689800,25700,25700,25700,25700,0
|
|
20240320,113500,3580689800,25700,25700,25700,25700,20
|
|
20240320,113400,3580175800,25650,25650,25650,25650,45
|
|
20240320,113300,3579021550,25650,25650,25650,25650,1
|
|
20240320,113200,3578995900,25600,25600,25600,25600,1
|
|
20240320,113100,3578970300,25600,25650,25650,25600,84
|
|
20240320,113000,3576817400,25600,25650,25650,25600,187
|
|
20240320,112900,3572027450,25700,25700,25700,25700,90
|
|
20240320,112800,3569714450,25700,25700,25700,25650,856
|
|
20240320,112700,3547741400,25700,25700,25700,25700,282
|
|
20240320,112600,3540494000,25700,25700,25750,25700,41
|
|
20240320,112500,3539438900,25750,25750,25750,25750,50
|
|
20240320,112400,3538151400,25750,25750,25750,25750,17
|
|
20240320,112300,3537713650,25750,25750,25750,25700,221
|
|
20240320,112200,3532022950,25750,25750,25750,25750,360
|
|
20240320,112100,3522752950,25750,25750,25750,25750,1607
|
|
20240320,112000,3481372700,25750,25750,25750,25750,11
|
|
20240320,111900,3481089450,25750,25700,25750,25700,309
|
|
20240320,111800,3473147150,25600,25600,25600,25600,50
|
|
20240320,111700,3471867150,25600,25600,25600,25600,50
|
|
20240320,111600,3470587150,25600,25600,25600,25600,59
|
|
20240320,111500,3469076750,25600,25650,25650,25600,9
|
|
20240320,111400,3468846300,25600,25700,25700,25600,812
|
|
20240320,111300,3448017900,25600,25700,25700,25600,54
|
|
20240320,111200,3446630500,25700,25700,25700,25650,454
|
|
20240320,111100,3434962800,25650,25600,25650,25600,320
|
|
20240320,111000,3426764850,25550,25550,25550,25550,568
|
|
20240320,110900,3412252450,25550,25650,25650,25550,192
|
|
20240320,110800,3407335750,25650,25600,25650,25600,97
|
|
20240320,110700,3404848300,25600,25600,25600,25600,155
|
|
20240320,110600,3400880300,25600,25650,25650,25600,342
|
|
20240320,110500,3392124600,25650,25650,25700,25650,223
|
|
20240320,110400,3386403100,25700,25700,25700,25700,125
|
|
20240320,110300,3383190600,25800,25750,25800,25750,159
|
|
20240320,110200,3379096300,25750,25550,25750,25550,115
|
|
20240320,110100,3376145350,25650,25600,25650,25550,53
|
|
20240320,110000,3374789350,25550,25500,25550,25500,238
|
|
20240320,105900,3368720150,25500,25500,25500,25500,136
|
|
20240320,105800,3365252150,25500,25550,25650,25500,61
|
|
20240320,105700,3363693900,25550,25500,25600,25500,154
|
|
20240320,105600,3359753850,25500,25500,25500,25500,397
|
|
20240320,105500,3349630350,25500,25600,25600,25500,1024
|
|
20240320,105400,3323505450,25600,25550,25600,25550,15
|
|
20240320,105300,3323122150,25550,25650,25650,25550,54
|
|
20240320,105200,3321741450,25500,25550,25550,25500,233
|
|
20240320,105100,3315788450,25500,25550,25600,25500,724
|
|
20240320,105000,3297274700,25500,25500,25500,25500,1
|
|
20240320,104900,3297249200,25550,25500,25550,25500,298
|
|
20240320,104800,3289650150,25500,25500,25650,25450,1051
|
|
20240320,104700,3262792800,25500,25550,25600,25400,3101
|
|
20240320,104600,3183745850,25550,25550,25550,25550,80
|
|
20240320,104500,3181701850,25550,25550,25600,25550,178
|
|
20240320,104400,3177152150,25550,25550,25550,25550,27
|
|
20240320,104300,3176462300,25550,25600,25600,25550,154
|
|
20240320,104200,3172520100,25650,25600,25650,25600,173
|
|
20240320,104100,3168088050,25600,25600,25600,25600,94
|
|
20240320,104000,3165681650,25600,25650,25650,25600,649
|
|
20240320,103900,3149041050,25650,25650,25650,25650,19
|
|
20240320,103800,3148553700,25650,25700,25800,25650,233
|
|
20240320,103700,3142549850,25700,25650,25800,25650,396
|
|
20240320,103600,3132391700,25650,25700,25750,25650,375
|
|
20240320,103500,3122755050,25700,25650,25850,25650,846
|
|
20240320,103400,3100921750,25700,25700,25700,25650,186
|
|
20240320,103300,3096143500,25700,25800,25900,25700,863
|
|
20240320,103200,3073876700,25850,25950,25950,25800,1066
|
|
20240320,103100,3046269350,25950,25900,25950,25850,2123
|
|
20240320,103000,2991245950,25900,25750,25900,25750,3100
|
|
20240320,102900,2911136850,25750,25750,25800,25750,396
|
|
20240320,102800,2900938800,25750,25750,25750,25700,272
|
|
20240320,102700,2893944050,25750,25800,25850,25750,973
|
|
20240320,102600,2868867000,25800,25650,25800,25650,4009
|
|
20240320,102500,2765722400,25700,25600,25700,25550,2779
|
|
20240320,102400,2694458200,25600,25500,25600,25500,36
|
|
20240320,102300,2693540100,25550,25550,25550,25450,772
|
|
20240320,102200,2673823550,25450,25500,25500,25450,277
|
|
20240320,102100,2666760150,25400,25400,25400,25400,108
|
|
20240320,102000,2664016950,25400,25400,25400,25400,34
|
|
20240320,101900,2663153350,25500,25500,25500,25500,1
|
|
20240320,101800,2663127850,25500,25350,25500,25350,531
|
|
20240320,101700,2649605000,25400,25400,25400,25400,104
|
|
20240320,101600,2646963400,25400,25500,25500,25400,693
|
|
20240320,101500,2629322900,25500,25400,25500,25400,72
|
|
20240320,101400,2627489900,25400,25400,25400,25400,30
|
|
20240320,101300,2626727900,25500,25500,25500,25500,33
|
|
20240320,101200,2625886400,25500,25400,25500,25400,31
|
|
20240320,101100,2625098900,25500,25400,25500,25350,415
|
|
20240320,101000,2614575050,25350,25400,25400,25350,306
|
|
20240320,100900,2606807650,25450,25450,25450,25450,140
|
|
20240320,100800,2603244650,25400,25350,25450,25350,1787
|
|
20240320,100700,2557889600,25250,25350,25350,25250,11
|
|
20240320,100600,2557611150,25200,25200,25400,25150,177
|
|
20240320,100500,2553153250,25200,25350,25350,25150,2282
|
|
20240320,100400,2495622000,25350,25350,25350,25350,60
|
|
20240320,100300,2494101000,25400,25400,25400,25400,1
|
|
20240320,100200,2494075600,25400,25400,25400,25400,28
|
|
20240320,100100,2493364400,25350,25400,25450,25300,616
|
|
20240320,100000,2477771150,25450,25450,25500,25400,1228
|
|
20240320,095900,2446540250,25500,25500,25600,25450,636
|
|
20240320,095800,2430307250,25500,25350,25500,25350,401
|
|
20240320,095700,2420116250,25350,25350,25350,25350,76
|
|
20240320,095600,2418189650,25300,25350,25350,25300,55
|
|
20240320,095500,2416797150,25300,25250,25350,25250,107
|
|
20240320,095400,2414093650,25250,25300,25300,25250,20
|
|
20240320,095300,2413588550,25250,25200,25300,25200,377
|
|
20240320,095200,2404074350,25200,25150,25200,25150,461
|
|
20240320,095100,2392459600,25150,25200,25400,25150,474
|
|
20240320,095000,2380521750,25200,25200,25250,25200,185
|
|
20240320,094900,2375858650,25200,25300,25300,25150,1532
|
|
20240320,094800,2337148600,25300,25400,25400,25300,4191
|
|
20240320,094700,2230869650,25450,25450,25500,25450,141
|
|
20240320,094600,2227278700,25500,25550,25550,25500,463
|
|
20240320,094500,2215471100,25550,25550,25550,25500,369
|
|
20240320,094400,2206047000,25550,25400,25550,25400,1868
|
|
20240320,094300,2158366500,25450,25450,25450,25350,1313
|
|
20240320,094200,2125032400,25400,25550,25600,25400,1430
|
|
20240320,094100,2088563950,25550,25650,25700,25550,2059
|
|
20240320,094000,2035783950,25650,25850,25850,25600,2226
|
|
20240320,093900,1978443750,25850,25900,25900,25800,1575
|
|
20240320,093800,1937749100,25850,25900,25900,25850,939
|
|
20240320,093700,1913441650,25900,25950,25950,25850,600
|
|
20240320,093600,1897903350,25950,25950,25950,25800,3233
|
|
20240320,093500,1814277400,25950,25900,26000,25850,4977
|
|
20240320,093400,1685178950,25900,25800,25900,25750,3068
|
|
20240320,093300,1605801600,25800,25750,25800,25700,725
|
|
20240320,093200,1587124850,25700,25500,25700,25400,912
|
|
20240320,093100,1563821600,25600,25700,25750,25350,448
|
|
20240320,093000,1552369350,25700,25600,25900,25500,7875
|
|
20240320,092900,1349238850,25550,25550,25700,25500,1962
|
|
20240320,092800,1298971450,25550,25300,25650,25300,10017
|
|
20240320,092700,1043621250,25400,25300,25400,25300,1562
|
|
20240320,092600,1004042500,25350,25150,25350,25150,1456
|
|
20240320,092500,967208850,25300,25200,25300,25150,276
|
|
20240320,092400,960242150,25200,25150,25250,25100,183
|
|
20240320,092300,955638200,25150,25050,25150,25000,980
|
|
20240320,092200,931070850,25050,25050,25100,25050,323
|
|
20240320,092100,922979250,25100,25100,25100,25050,410
|
|
20240320,092000,912690750,25100,25150,25150,25050,1151
|
|
20240320,091900,883808950,25200,25300,25350,25200,438
|
|
20240320,091800,872759150,25200,25250,25400,25200,3699
|
|
20240320,091700,779352950,25250,25450,25500,25250,3555
|
|
20240320,091600,689157050,25450,25400,25500,25350,3757
|
|
20240320,091500,593571250,25400,25150,25450,25150,3661
|
|
20240320,091400,500826950,25150,24900,25150,24800,1847
|
|
20240320,091300,454755300,25050,24800,25050,24800,1686
|
|
20240320,091200,412850900,24800,24900,24900,24800,213
|
|
20240320,091100,407558750,24900,24950,24950,24900,845
|
|
20240320,091000,386492250,24950,24950,25000,24950,193
|
|
20240320,090900,381676050,24950,25000,25000,24950,159
|
|
20240320,090800,377707250,25050,25100,25100,25000,242
|
|
20240320,090700,371651200,25000,25150,25200,25000,3530
|
|
20240320,090600,282944750,25150,24850,25150,24850,1522
|
|
20240320,090500,245015250,24850,25000,25000,24850,422
|
|
20240320,090400,234493150,25050,25200,25200,25000,1378
|
|
20240320,090300,199859700,25200,25100,25200,25100,808
|
|
20240320,090200,179540800,25100,25100,25150,24950,2450
|
|
20240320,090100,118187850,25100,24850,25150,24850,3056
|
|
20240320,090000,41657200,24700,24700,24700,24700,1621
|