595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,185200,3485423500,25200,25200,25200,25200,2076
|
|
20240321,185100,3485423500,25200,25200,25200,25200,0
|
|
20240321,185000,3485423500,25200,25200,25200,25200,0
|
|
20240321,184900,3485423500,25200,25200,25200,25200,0
|
|
20240321,184800,3485423500,25200,25200,25200,25200,0
|
|
20240321,184700,3485423500,25200,25200,25200,25200,0
|
|
20240321,184600,3485423500,25200,25200,25200,25200,0
|
|
20240321,184500,3485423500,25200,25200,25200,25200,0
|
|
20240321,184400,3485423500,25200,25200,25200,25200,0
|
|
20240321,184300,3485423500,25200,25200,25200,25200,0
|
|
20240321,184200,3485423500,25200,25200,25200,25200,0
|
|
20240321,184100,3485423500,25200,25200,25200,25200,0
|
|
20240321,184000,3485423500,25200,25200,25200,25200,0
|
|
20240321,183900,3485423500,25200,25200,25200,25200,0
|
|
20240321,183800,3485423500,25200,25200,25200,25200,0
|
|
20240321,183700,3485423500,25200,25200,25200,25200,0
|
|
20240321,183600,3485423500,25200,25200,25200,25200,0
|
|
20240321,183500,3485423500,25200,25200,25200,25200,0
|
|
20240321,183400,3485423500,25200,25200,25200,25200,0
|
|
20240321,183300,3485423500,25200,25200,25200,25200,0
|
|
20240321,183200,3485423500,25200,25200,25200,25200,0
|
|
20240321,183100,3485423500,25200,25200,25200,25200,0
|
|
20240321,183000,3485423500,25200,25200,25200,25200,0
|
|
20240321,182900,3485423500,25200,25200,25200,25200,0
|
|
20240321,182800,3485423500,25200,25200,25200,25200,0
|
|
20240321,182700,3485423500,25200,25200,25200,25200,0
|
|
20240321,182600,3485423500,25200,25200,25200,25200,0
|
|
20240321,182500,3485423500,25200,25200,25200,25200,0
|
|
20240321,182400,3485423500,25200,25200,25200,25200,0
|
|
20240321,182300,3485423500,25200,25200,25200,25200,0
|
|
20240321,182200,3485423500,25200,25200,25200,25200,2076
|
|
20240321,182100,3485423500,25200,25200,25200,25200,0
|
|
20240321,182000,3485423500,25200,25200,25200,25200,0
|
|
20240321,181900,3485423500,25200,25200,25200,25200,0
|
|
20240321,181800,3485423500,25200,25200,25200,25200,0
|
|
20240321,181700,3485423500,25200,25200,25200,25200,0
|
|
20240321,181600,3485423500,25200,25200,25200,25200,0
|
|
20240321,181500,3485423500,25200,25200,25200,25200,0
|
|
20240321,181400,3485423500,25200,25200,25200,25200,0
|
|
20240321,181300,3485423500,25200,25200,25200,25200,0
|
|
20240321,181200,3485423500,25200,25200,25200,25200,0
|
|
20240321,181100,3485423500,25200,25200,25200,25200,0
|
|
20240321,181000,3485423500,25200,25200,25200,25200,0
|
|
20240321,180900,3485423500,25200,25200,25200,25200,0
|
|
20240321,180800,3485423500,25200,25200,25200,25200,0
|
|
20240321,180700,3485423500,25200,25200,25200,25200,0
|
|
20240321,180600,3485423500,25200,25200,25200,25200,0
|
|
20240321,180500,3485423500,25200,25200,25200,25200,0
|
|
20240321,180400,3485423500,25200,25200,25200,25200,0
|
|
20240321,180300,3485423500,25200,25200,25200,25200,0
|
|
20240321,180200,3485423500,25200,25200,25200,25200,0
|
|
20240321,180100,3485423500,25200,25200,25200,25200,0
|
|
20240321,180000,3485423500,25200,25200,25200,25200,0
|
|
20240321,175900,3485423500,25200,25200,25200,25200,0
|
|
20240321,175800,3485423500,25200,25200,25200,25200,0
|
|
20240321,175700,3485423500,25200,25200,25200,25200,0
|
|
20240321,175600,3485423500,25200,25200,25200,25200,0
|
|
20240321,175500,3485423500,25200,25200,25200,25200,0
|
|
20240321,175400,3485423500,25200,25200,25200,25200,0
|
|
20240321,175300,3485423500,25200,25200,25200,25200,0
|
|
20240321,175200,3485423500,25200,25200,25200,25200,2076
|
|
20240321,175100,3485423500,25200,25200,25200,25200,0
|
|
20240321,175000,3485423500,25200,25200,25200,25200,0
|
|
20240321,174900,3485423500,25200,25200,25200,25200,0
|
|
20240321,174800,3485423500,25200,25200,25200,25200,0
|
|
20240321,174700,3485423500,25200,25200,25200,25200,0
|
|
20240321,174600,3485423500,25200,25200,25200,25200,0
|
|
20240321,174500,3485423500,25200,25200,25200,25200,0
|
|
20240321,174400,3485423500,25200,25200,25200,25200,0
|
|
20240321,174300,3485423500,25200,25200,25200,25200,0
|
|
20240321,174200,3485423500,25200,25200,25200,25200,0
|
|
20240321,174100,3485423500,25200,25200,25200,25200,0
|
|
20240321,174000,3485423500,25200,25200,25200,25200,0
|
|
20240321,173900,3485423500,25200,25200,25200,25200,0
|
|
20240321,173800,3485423500,25200,25200,25200,25200,0
|
|
20240321,173700,3485423500,25200,25200,25200,25200,0
|
|
20240321,173600,3485423500,25200,25200,25200,25200,0
|
|
20240321,173500,3485423500,25200,25200,25200,25200,0
|
|
20240321,173400,3485423500,25200,25200,25200,25200,0
|
|
20240321,173300,3485423500,25200,25200,25200,25200,0
|
|
20240321,173200,3485423500,25200,25200,25200,25200,0
|
|
20240321,173100,3485423500,25200,25200,25200,25200,0
|
|
20240321,173000,3485423500,25200,25200,25200,25200,0
|
|
20240321,172900,3485423500,25200,25200,25200,25200,0
|
|
20240321,172800,3485423500,25200,25200,25200,25200,0
|
|
20240321,172700,3485423500,25200,25200,25200,25200,0
|
|
20240321,172600,3485423500,25200,25200,25200,25200,0
|
|
20240321,172500,3485423500,25200,25200,25200,25200,0
|
|
20240321,172400,3485423500,25200,25200,25200,25200,0
|
|
20240321,172300,3485423500,25200,25200,25200,25200,0
|
|
20240321,172200,3485423500,25200,25200,25200,25200,2076
|
|
20240321,172100,3485423500,25200,25200,25200,25200,0
|
|
20240321,172000,3485423500,25200,25200,25200,25200,0
|
|
20240321,171900,3485423500,25200,25200,25200,25200,0
|
|
20240321,171800,3485423500,25200,25200,25200,25200,0
|
|
20240321,171700,3485423500,25200,25200,25200,25200,0
|
|
20240321,171600,3485423500,25200,25200,25200,25200,0
|
|
20240321,171500,3485423500,25200,25200,25200,25200,0
|
|
20240321,171400,3485423500,25200,25200,25200,25200,0
|
|
20240321,171300,3485423500,25200,25200,25200,25200,0
|
|
20240321,171200,3485423500,25200,25200,25200,25200,0
|
|
20240321,171100,3485423500,25200,25200,25200,25200,0
|
|
20240321,171000,3485423500,25200,25200,25200,25200,0
|
|
20240321,170900,3485423500,25200,25200,25200,25200,0
|
|
20240321,170800,3485423500,25200,25200,25200,25200,0
|
|
20240321,170700,3485423500,25200,25200,25200,25200,0
|
|
20240321,170600,3485423500,25200,25200,25200,25200,0
|
|
20240321,170500,3485423500,25200,25200,25200,25200,0
|
|
20240321,170400,3485423500,25200,25200,25200,25200,0
|
|
20240321,170300,3485423500,25200,25200,25200,25200,0
|
|
20240321,170200,3485423500,25200,25200,25200,25200,0
|
|
20240321,170100,3485423500,25200,25200,25200,25200,0
|
|
20240321,170000,3485423500,25200,25200,25200,25200,0
|
|
20240321,165900,3485423500,25200,25200,25200,25200,0
|
|
20240321,165800,3485423500,25200,25200,25200,25200,0
|
|
20240321,165700,3485423500,25200,25200,25200,25200,0
|
|
20240321,165600,3485423500,25200,25200,25200,25200,0
|
|
20240321,165500,3485423500,25200,25200,25200,25200,0
|
|
20240321,165400,3485423500,25200,25200,25200,25200,0
|
|
20240321,165300,3485423500,25200,25200,25200,25200,0
|
|
20240321,165200,3485423500,25200,25200,25200,25200,2076
|
|
20240321,165100,3485423500,25200,25200,25200,25200,0
|
|
20240321,165000,3485423500,25200,25200,25200,25200,0
|
|
20240321,164900,3485423500,25200,25200,25200,25200,0
|
|
20240321,164800,3485423500,25200,25200,25200,25200,0
|
|
20240321,164700,3485423500,25200,25200,25200,25200,0
|
|
20240321,164600,3485423500,25200,25200,25200,25200,0
|
|
20240321,164500,3485423500,25200,25200,25200,25200,0
|
|
20240321,164400,3485423500,25200,25200,25200,25200,0
|
|
20240321,164300,3485423500,25200,25200,25200,25200,0
|
|
20240321,164200,3485423500,25200,25200,25200,25200,0
|
|
20240321,164100,3485423500,25200,25200,25200,25200,0
|
|
20240321,164000,3485423500,25200,25200,25200,25200,0
|
|
20240321,163900,3485423500,25200,25200,25200,25200,0
|
|
20240321,163800,3485423500,25200,25200,25200,25200,0
|
|
20240321,163700,3485423500,25200,25200,25200,25200,0
|
|
20240321,163600,3485423500,25200,25200,25200,25200,0
|
|
20240321,163500,3485423500,25200,25200,25200,25200,0
|
|
20240321,163400,3485423500,25200,25200,25200,25200,0
|
|
20240321,163300,3485423500,25200,25200,25200,25200,0
|
|
20240321,163200,3485423500,25200,25200,25200,25200,0
|
|
20240321,163100,3485423500,25200,25200,25200,25200,0
|
|
20240321,163000,3485423500,25200,25200,25200,25200,0
|
|
20240321,162900,3485423500,25200,25200,25200,25200,0
|
|
20240321,162800,3485423500,25200,25200,25200,25200,0
|
|
20240321,162700,3485423500,25200,25200,25200,25200,0
|
|
20240321,162600,3485423500,25200,25200,25200,25200,0
|
|
20240321,162500,3485423500,25200,25200,25200,25200,0
|
|
20240321,162400,3485423500,25200,25200,25200,25200,0
|
|
20240321,162300,3485423500,25200,25200,25200,25200,0
|
|
20240321,162200,3485423500,25200,25200,25200,25200,2076
|
|
20240321,162100,3485423500,25200,25200,25200,25200,0
|
|
20240321,162000,3485423500,25200,25200,25200,25200,0
|
|
20240321,161900,3485423500,25200,25200,25200,25200,0
|
|
20240321,161800,3485423500,25200,25200,25200,25200,0
|
|
20240321,161700,3485423500,25200,25200,25200,25200,0
|
|
20240321,161600,3485423500,25200,25200,25200,25200,0
|
|
20240321,161500,3485423500,25200,25200,25200,25200,0
|
|
20240321,161400,3485423500,25200,25200,25200,25200,0
|
|
20240321,161300,3485423500,25200,25200,25200,25200,0
|
|
20240321,161200,3485423500,25200,25200,25200,25200,0
|
|
20240321,161100,3485423500,25200,25200,25200,25200,0
|
|
20240321,161000,3485423500,25200,25200,25200,25200,0
|
|
20240321,160900,3485423500,25200,25200,25200,25200,0
|
|
20240321,160800,3485423500,25200,25200,25200,25200,0
|
|
20240321,160700,3485423500,25200,25200,25200,25200,0
|
|
20240321,160600,3485423500,25200,25200,25200,25200,0
|
|
20240321,160500,3485423500,25200,25200,25200,25200,0
|
|
20240321,160400,3485423500,25200,25200,25200,25200,0
|
|
20240321,160300,3485423500,25200,25200,25200,25200,0
|
|
20240321,160200,3485423500,25200,25200,25200,25200,0
|
|
20240321,160100,3485423500,25200,25200,25200,25200,0
|
|
20240321,160000,3485423500,25200,25200,25200,25200,0
|
|
20240321,155900,3485423500,25200,25200,25200,25200,0
|
|
20240321,155800,3485423500,25200,25200,25200,25200,0
|
|
20240321,155700,3485423500,25200,25200,25200,25200,0
|
|
20240321,155600,3485423500,25200,25200,25200,25200,0
|
|
20240321,155500,3485423500,25200,25200,25200,25200,0
|
|
20240321,155400,3485423500,25200,25200,25200,25200,0
|
|
20240321,155300,3485423500,25200,25200,25200,25200,0
|
|
20240321,155200,3485423500,25200,25200,25200,25200,2076
|
|
20240321,155100,3485423500,25200,25200,25200,25200,0
|
|
20240321,155000,3485423500,25200,25200,25200,25200,0
|
|
20240321,154900,3485423500,25200,25200,25200,25200,0
|
|
20240321,154800,3485423500,25200,25200,25200,25200,0
|
|
20240321,154700,3485423500,25200,25200,25200,25200,0
|
|
20240321,154600,3485423500,25200,25200,25200,25200,0
|
|
20240321,154500,3485423500,25200,25200,25200,25200,0
|
|
20240321,154400,3485423500,25200,25200,25200,25200,0
|
|
20240321,154300,3485423500,25200,25200,25200,25200,0
|
|
20240321,154200,3485423500,25200,25200,25200,25200,0
|
|
20240321,154100,3485423500,25200,25200,25200,25200,0
|
|
20240321,154000,3485423500,25200,25200,25200,25200,0
|
|
20240321,153900,3485423500,25200,25200,25200,25200,0
|
|
20240321,153800,3485423500,25200,25200,25200,25200,0
|
|
20240321,153700,3485423500,25200,25200,25200,25200,0
|
|
20240321,153600,3485423500,25200,25200,25200,25200,0
|
|
20240321,153500,3485423500,25200,25200,25200,25200,0
|
|
20240321,153400,3485423500,25200,25200,25200,25200,0
|
|
20240321,153300,3485423500,25200,25200,25200,25200,0
|
|
20240321,153200,3485423500,25200,25200,25200,25200,0
|
|
20240321,153100,3485423500,25200,25200,25200,25200,0
|
|
20240321,153000,3485423500,25200,25200,25200,25200,2076
|
|
20240321,152900,3433108300,25150,25150,25150,25150,0
|
|
20240321,152800,3433108300,25150,25150,25150,25150,0
|
|
20240321,152700,3433108300,25150,25150,25150,25150,0
|
|
20240321,152600,3433108300,25150,25150,25150,25150,0
|
|
20240321,152500,3433108300,25150,25150,25150,25150,0
|
|
20240321,152400,3433108300,25150,25150,25150,25150,0
|
|
20240321,152300,3433108300,25150,25150,25150,25150,0
|
|
20240321,152200,3433108300,25150,25150,25150,25150,0
|
|
20240321,152100,3433108300,25150,25150,25150,25150,0
|
|
20240321,152000,3433108300,25150,25150,25150,25150,0
|
|
20240321,151900,3433108300,25150,25200,25200,25150,7
|
|
20240321,151800,3432932100,25200,25200,25200,25100,193
|
|
20240321,151700,3428068600,25100,25200,25200,25050,237
|
|
20240321,151600,3422129600,25200,25200,25200,25050,627
|
|
20240321,151500,3406393050,25200,25200,25200,25200,64
|
|
20240321,151400,3404780250,25250,25200,25250,25050,1014
|
|
20240321,151300,3379335050,25050,25300,25300,25050,1802
|
|
20240321,151200,3334134000,25100,25300,25300,25100,51
|
|
20240321,151100,3332853500,25100,25300,25300,25100,17
|
|
20240321,151000,3332426600,25100,25200,25300,25100,50
|
|
20240321,150900,3331166900,25200,25300,25300,25200,167
|
|
20240321,150800,3326954000,25300,25200,25300,25200,321
|
|
20240321,150700,3318864700,25200,25300,25300,25200,52
|
|
20240321,150600,3317554200,25200,25200,25300,25200,360
|
|
20240321,150500,3308467500,25250,25200,25250,25200,54
|
|
20240321,150400,3307106550,25200,25250,25300,25200,624
|
|
20240321,150300,3291351950,25300,25300,25300,25250,573
|
|
20240321,150200,3276855100,25250,25300,25300,25250,4
|
|
20240321,150100,3276754000,25250,25250,25250,25250,154
|
|
20240321,150000,3272865500,25300,25150,25300,25150,48
|
|
20240321,145900,3271651250,25300,25200,25300,25100,717
|
|
20240321,145800,3253572850,25100,25200,25200,25100,1371
|
|
20240321,145700,3219032750,25300,25200,25300,25200,1046
|
|
20240321,145600,3192648450,25200,25100,25200,25100,790
|
|
20240321,145500,3172819350,25100,25150,25150,25100,194
|
|
20240321,145400,3167949700,25200,25150,25200,25150,229
|
|
20240321,145300,3162188500,25150,25150,25200,25150,128
|
|
20240321,145200,3158969250,25150,25150,25150,25150,1
|
|
20240321,145100,3158944100,25200,25200,25200,25200,45
|
|
20240321,145000,3157810100,25200,25200,25200,25200,0
|
|
20240321,144900,3157810100,25200,25200,25200,25200,2
|
|
20240321,144800,3157759700,25250,25200,25250,25050,102
|
|
20240321,144700,3155196900,25200,25150,25200,25050,1308
|
|
20240321,144600,3122365250,25200,25200,25200,25200,0
|
|
20240321,144500,3122365250,25200,25200,25200,25150,53
|
|
20240321,144400,3121029700,25150,25150,25200,25150,668
|
|
20240321,144300,3104229400,25150,25100,25150,25100,22
|
|
20240321,144200,3103677150,25100,25200,25200,25100,1730
|
|
20240321,144100,3060165850,25200,25200,25200,25200,450
|
|
20240321,144000,3048825850,25200,25250,25250,25200,111
|
|
20240321,143900,3046023650,25250,25200,25250,25200,642
|
|
20240321,143800,3029839250,25250,25200,25250,25200,165
|
|
20240321,143700,3025681150,25200,25200,25200,25200,183
|
|
20240321,143600,3021069550,25250,25300,25350,25250,1840
|
|
20240321,143500,2974582750,25300,25350,25350,25300,45
|
|
20240321,143400,2973444100,25300,25300,25300,25300,3321
|
|
20240321,143300,2889422800,25350,25400,25400,25350,297
|
|
20240321,143200,2881891550,25400,25350,25400,25350,11
|
|
20240321,143100,2881612650,25400,25400,25400,25400,2
|
|
20240321,143000,2881561850,25350,25400,25400,25350,75
|
|
20240321,142900,2879658300,25350,25300,25350,25250,1151
|
|
20240321,142800,2850482800,25300,25350,25350,25300,28
|
|
20240321,142700,2849774200,25350,25350,25350,25350,96
|
|
20240321,142600,2847340600,25350,25350,25350,25350,2
|
|
20240321,142500,2847289900,25350,25350,25350,25350,304
|
|
20240321,142400,2839583500,25350,25300,25350,25300,280
|
|
20240321,142300,2832497250,25250,25250,25250,25250,20
|
|
20240321,142200,2831992250,25300,25300,25300,25300,10
|
|
20240321,142100,2831739250,25350,25300,25350,25300,283
|
|
20240321,142000,2824577050,25350,25350,25350,25250,107
|
|
20240321,141900,2821874850,25250,25350,25350,25250,9
|
|
20240321,141800,2821646800,25350,25300,25350,25250,1327
|
|
20240321,141700,2788109900,25300,25300,25300,25300,100
|
|
20240321,141600,2785579900,25350,25350,25350,25350,90
|
|
20240321,141500,2783298400,25350,25400,25500,25350,685
|
|
20240321,141400,2765906250,25400,25400,25400,25400,1
|
|
20240321,141300,2765880850,25350,25350,25350,25350,1
|
|
20240321,141200,2765855500,25400,25300,25400,25300,701
|
|
20240321,141100,2748092600,25350,25350,25350,25350,500
|
|
20240321,141000,2735417600,25300,25500,25500,25300,540
|
|
20240321,140900,2721694250,25450,25550,25550,25400,51
|
|
20240321,140800,2720391500,25400,25400,25400,25400,239
|
|
20240321,140700,2714320900,25400,25500,25500,25400,156
|
|
20240321,140600,2710357300,25500,25500,25550,25500,229
|
|
20240321,140500,2704516400,25500,25500,25500,25500,21
|
|
20240321,140400,2703980900,25500,25550,25550,25500,65
|
|
20240321,140300,2702320650,25550,25500,25550,25500,1316
|
|
20240321,140200,2668759200,25500,25500,25500,25500,37
|
|
20240321,140100,2667815700,25550,25350,25600,25350,588
|
|
20240321,140000,2652779150,25350,25500,25600,25350,457
|
|
20240321,135900,2641104650,25350,25500,25550,25300,631
|
|
20240321,135800,2625093850,25400,25350,25400,25350,173
|
|
20240321,135700,2620699700,25350,25400,25400,25350,70
|
|
20240321,135600,2618922850,25500,25500,25500,25500,2
|
|
20240321,135500,2618871850,25400,25400,25400,25400,122
|
|
20240321,135400,2615773050,25550,25550,25550,25550,67
|
|
20240321,135300,2614061200,25450,25600,25600,25450,289
|
|
20240321,135200,2606700200,25400,25600,25600,25400,433
|
|
20240321,135100,2595633800,25600,25350,25650,25350,2212
|
|
20240321,135000,2538996250,25200,25200,25350,25200,615
|
|
20240321,134900,2523498100,25200,25300,25400,25150,2387
|
|
20240321,134800,2463325700,25300,25500,25500,25300,723
|
|
20240321,134700,2445000100,25500,25600,25600,25500,118
|
|
20240321,134600,2441979600,25500,25600,25650,25350,776
|
|
20240321,134500,2422221700,25650,25500,25650,25350,1301
|
|
20240321,134400,2389105900,25500,25550,25550,25500,1099
|
|
20240321,134300,2361071050,25650,25650,25650,25650,210
|
|
20240321,134200,2355684550,25650,25650,25650,25550,391
|
|
20240321,134100,2345680800,25600,25500,25650,25500,631
|
|
20240321,134000,2329538100,25550,25650,25650,25550,818
|
|
20240321,133900,2308626250,25700,25700,25700,25500,911
|
|
20240321,133800,2285260000,25650,25600,25650,25600,986
|
|
20240321,133700,2259989950,25600,25600,25600,25600,830
|
|
20240321,133600,2238741950,25600,25600,25600,25500,553
|
|
20240321,133500,2224585600,25600,25600,25600,25600,318
|
|
20240321,133400,2216444800,25500,25500,25500,25500,20
|
|
20240321,133300,2215934800,25600,25600,25600,25450,50
|
|
20240321,133200,2214654950,25600,25600,25600,25600,10
|
|
20240321,133100,2214398950,25600,25400,25600,25400,1290
|
|
20240321,133000,2181376300,25550,25550,25550,25550,1447
|
|
20240321,132900,2144405450,25550,25550,25550,25550,0
|
|
20240321,132800,2144405450,25550,25450,25550,25450,13
|
|
20240321,132700,2144073400,25400,25500,25600,25400,983
|
|
20240321,132600,2119038700,25500,25600,25650,25500,466
|
|
20240321,132500,2107114300,25600,25600,25600,25500,610
|
|
20240321,132400,2091514200,25600,25500,25600,25500,1974
|
|
20240321,132300,2041100950,25500,25450,25500,25450,298
|
|
20240321,132200,2033516350,25350,25350,25450,25350,390
|
|
20240321,132100,2023605600,25400,25350,25400,25300,770
|
|
20240321,132000,2004086100,25300,25250,25300,25250,8
|
|
20240321,131900,2003883950,25250,25250,25250,25250,22
|
|
20240321,131800,2003328450,25300,25300,25300,25300,416
|
|
20240321,131700,1992803650,25300,25250,25300,25250,57
|
|
20240321,131600,1991363050,25300,25300,25300,25300,110
|
|
20240321,131500,1988580050,25300,25250,25300,25250,1192
|
|
20240321,131400,1958439850,25250,25200,25250,25150,1220
|
|
20240321,131300,1927681000,25150,25150,25150,25150,14
|
|
20240321,131200,1927328900,25150,25200,25200,25150,93
|
|
20240321,131100,1924987550,25200,25200,25200,25200,1
|
|
20240321,131000,1924962350,25150,25150,25150,25150,929
|
|
20240321,130900,1901598000,25150,25150,25150,25150,48
|
|
20240321,130800,1900390800,25100,25100,25100,25100,4
|
|
20240321,130700,1900290400,25100,25100,25100,25100,20
|
|
20240321,130600,1899788400,25150,25100,25150,25100,49
|
|
20240321,130500,1898556100,25100,25150,25150,25100,4
|
|
20240321,130400,1898455550,25150,25150,25150,25150,0
|
|
20240321,130300,1898455550,25150,25150,25150,25150,49
|
|
20240321,130200,1897223200,25100,25100,25100,25100,14
|
|
20240321,130100,1896871800,25100,25100,25100,25100,100
|
|
20240321,130000,1894361800,25150,25150,25150,25150,49
|
|
20240321,125900,1893129450,25100,25100,25100,25100,354
|
|
20240321,125800,1884244050,25100,25100,25100,25100,87
|
|
20240321,125700,1882060350,25100,25150,25150,25100,470
|
|
20240321,125600,1870260900,25150,25150,25150,25150,1
|
|
20240321,125500,1870235750,25150,25150,25150,25150,0
|
|
20240321,125400,1870235750,25150,25150,25150,25150,49
|
|
20240321,125300,1869003400,25150,25150,25150,25150,0
|
|
20240321,125200,1869003400,25150,25150,25150,25150,1
|
|
20240321,125100,1868978250,25100,25150,25150,25100,89
|
|
20240321,125000,1866741900,25150,25150,25150,25150,1
|
|
20240321,124900,1866716750,25150,25150,25150,25150,3
|
|
20240321,124800,1866641300,25150,25150,25150,25150,64
|
|
20240321,124700,1865031700,25150,25150,25150,25150,0
|
|
20240321,124600,1865031700,25150,25150,25150,25150,20
|
|
20240321,124500,1864528700,25150,25150,25150,25150,249
|
|
20240321,124400,1858266350,25150,25150,25150,25150,128
|
|
20240321,124300,1855047150,25150,25150,25150,25150,260
|
|
20240321,124200,1848508150,25150,25150,25150,25150,99
|
|
20240321,124100,1846018300,25100,25100,25100,25100,12
|
|
20240321,124000,1845717100,25100,25100,25100,25100,87
|
|
20240321,123900,1843533400,25100,25100,25100,25100,158
|
|
20240321,123800,1839567600,25100,25100,25150,25100,1317
|
|
20240321,123700,1806489250,25050,25100,25100,25050,37
|
|
20240321,123600,1805562050,25100,25100,25100,25100,66
|
|
20240321,123500,1803905450,25050,25050,25050,25050,1
|
|
20240321,123400,1803880400,25100,25100,25100,25100,2
|
|
20240321,123300,1803830200,25100,25100,25100,25100,64
|
|
20240321,123200,1802223800,25050,25050,25050,25050,0
|
|
20240321,123100,1802223800,25050,25050,25050,25050,51
|
|
20240321,123000,1800946250,25100,25050,25100,25050,69
|
|
20240321,122900,1799215350,25050,25050,25050,25050,1
|
|
20240321,122800,1799190300,25100,25100,25100,25100,1
|
|
20240321,122700,1799165200,25100,25100,25100,25100,69
|
|
20240321,122600,1797433300,25100,25100,25100,25100,1
|
|
20240321,122500,1797408200,25100,25100,25100,25100,0
|
|
20240321,122400,1797408200,25100,25100,25100,25100,50
|
|
20240321,122300,1796153200,25050,25050,25050,25050,102
|
|
20240321,122200,1793598100,25050,25050,25050,25050,39
|
|
20240321,122100,1792621150,25050,25050,25050,25000,118
|
|
20240321,122000,1789668500,25000,25000,25050,25000,303
|
|
20240321,121900,1782093450,25050,25050,25050,25050,0
|
|
20240321,121800,1782093450,25050,25100,25100,25050,61
|
|
20240321,121700,1780562950,25000,25100,25100,25000,414
|
|
20240321,121600,1770172650,25100,25100,25100,25100,0
|
|
20240321,121500,1770172650,25100,25000,25100,25000,50
|
|
20240321,121400,1768917750,25000,25000,25000,25000,3
|
|
20240321,121300,1768842750,25100,25100,25100,25100,0
|
|
20240321,121200,1768842750,25100,25100,25100,25100,49
|
|
20240321,121100,1767612850,25100,25100,25100,25100,0
|
|
20240321,121000,1767612850,25100,25100,25100,25100,0
|
|
20240321,120900,1767612850,25100,25100,25100,25100,49
|
|
20240321,120800,1766382950,25100,25000,25100,25000,262
|
|
20240321,120700,1759832800,25100,25000,25100,25000,2
|
|
20240321,120600,1759782700,25100,25100,25100,25000,150
|
|
20240321,120500,1756027700,25000,25000,25000,25000,10
|
|
20240321,120400,1755777700,25100,25100,25100,25100,0
|
|
20240321,120300,1755777700,25100,25100,25100,25100,49
|
|
20240321,120200,1754547800,25000,25100,25100,25000,37
|
|
20240321,120100,1753622100,25100,25100,25100,25100,1
|
|
20240321,120000,1753597000,25100,25050,25100,25050,49
|
|
20240321,115900,1752367450,24900,25050,25050,24900,9
|
|
20240321,115800,1752142150,25100,25100,25100,25100,1
|
|
20240321,115700,1752117050,24900,25100,25100,24900,3833
|
|
20240321,115600,1656553350,25000,25000,25000,25000,26
|
|
20240321,115500,1655903350,25000,25000,25000,25000,200
|
|
20240321,115400,1650903350,25100,25100,25100,25100,49
|
|
20240321,115300,1649673450,25100,25100,25100,25100,1
|
|
20240321,115200,1649648350,25100,25100,25100,25100,3
|
|
20240321,115100,1649573050,25100,25100,25100,25100,50
|
|
20240321,115000,1648318050,25100,25100,25100,25100,43
|
|
20240321,114900,1647238750,25100,25100,25100,25100,37
|
|
20240321,114800,1646310050,25100,25000,25100,25000,180
|
|
20240321,114700,1641793350,25000,25000,25000,25000,145
|
|
20240321,114600,1638168350,25100,25100,25100,25100,0
|
|
20240321,114500,1638168350,25100,25100,25100,25100,49
|
|
20240321,114400,1636938450,25000,25000,25000,25000,0
|
|
20240321,114300,1636938450,25000,25000,25000,25000,2
|
|
20240321,114200,1636888450,25100,25050,25100,25050,49
|
|
20240321,114100,1635660550,25050,25050,25050,25050,1
|
|
20240321,114000,1635635500,25000,25000,25000,25000,200
|
|
20240321,113900,1630635500,25050,25100,25100,25050,59
|
|
20240321,113800,1629156900,25100,25100,25100,25100,40
|
|
20240321,113700,1628152900,25100,25100,25100,25100,20
|
|
20240321,113600,1627650900,25100,25100,25100,25100,49
|
|
20240321,113500,1626421000,24950,25000,25000,24950,531
|
|
20240321,113400,1613166700,25100,25100,25100,25100,0
|
|
20240321,113300,1613166700,25100,25050,25100,25000,267
|
|
20240321,113200,1606483800,25100,25100,25100,25100,1
|
|
20240321,113100,1606458700,25100,25100,25100,25100,0
|
|
20240321,113000,1606458700,25100,25100,25100,25100,49
|
|
20240321,112900,1605228800,25000,25000,25000,25000,5
|
|
20240321,112800,1605103800,25100,25100,25100,25100,0
|
|
20240321,112700,1605103800,25100,25100,25100,25100,49
|
|
20240321,112600,1603873900,25100,25100,25100,25100,0
|
|
20240321,112500,1603873900,25100,25100,25100,25100,245
|
|
20240321,112400,1597724400,25100,25100,25100,25100,49
|
|
20240321,112300,1596494500,25100,25100,25100,25100,341
|
|
20240321,112200,1587935400,25100,25150,25150,25100,34
|
|
20240321,112100,1587081800,25150,25150,25150,25150,54
|
|
20240321,112000,1585723700,25150,25150,25150,25150,1
|
|
20240321,111900,1585698550,25150,25150,25150,25150,40
|
|
20240321,111800,1584692550,25150,25150,25150,25150,49
|
|
20240321,111700,1583460200,25100,25100,25100,25100,94
|
|
20240321,111600,1581100800,25100,25100,25100,25100,86
|
|
20240321,111500,1578942200,25100,25100,25100,25100,143
|
|
20240321,111400,1575352900,25000,25000,25000,25000,384
|
|
20240321,111300,1565752900,25000,25000,25000,25000,200
|
|
20240321,111200,1560752900,25000,24950,25000,24950,428
|
|
20240321,111100,1550061850,24950,24950,24950,24950,7
|
|
20240321,111000,1549887200,25000,25000,25000,25000,225
|
|
20240321,110900,1544262200,25000,25100,25100,25000,59
|
|
20240321,110800,1542782300,25000,25000,25000,25000,1
|
|
20240321,110700,1542757300,25100,25100,25100,25100,4
|
|
20240321,110600,1542656900,25100,25100,25100,25100,49
|
|
20240321,110500,1541427000,25100,25100,25100,25100,0
|
|
20240321,110400,1541427000,25100,25000,25100,24950,627
|
|
20240321,110300,1525726100,25000,25100,25100,25000,62
|
|
20240321,110200,1524170750,25050,25050,25050,25050,127
|
|
20240321,110100,1520989400,25100,25100,25100,25100,30
|
|
20240321,110000,1520236400,25100,25050,25100,25050,51
|
|
20240321,105900,1518956350,25100,25050,25100,25050,182
|
|
20240321,105800,1514397200,25050,25050,25050,25050,50
|
|
20240321,105700,1513144700,25100,25200,25200,25100,974
|
|
20240321,105600,1488674850,25200,25200,25200,25200,1
|
|
20240321,105500,1488649650,25150,25150,25150,25150,270
|
|
20240321,105400,1481859150,25150,25200,25200,25150,52
|
|
20240321,105300,1480548800,25100,25100,25100,25100,5
|
|
20240321,105200,1480423300,25100,25200,25200,25100,54
|
|
20240321,105100,1479066900,25200,25200,25200,25200,50
|
|
20240321,105000,1477806900,25100,25100,25100,25100,1
|
|
20240321,104900,1477781800,25200,25200,25200,25200,100
|
|
20240321,104800,1475261800,25200,25200,25200,25200,50
|
|
20240321,104700,1474001800,25200,25200,25200,25200,0
|
|
20240321,104600,1474001800,25200,25100,25200,25100,376
|
|
20240321,104500,1464563800,25200,25150,25200,25150,138
|
|
20240321,104400,1461091700,25100,25100,25100,25100,0
|
|
20240321,104300,1461091700,25100,25200,25200,25100,282
|
|
20240321,104200,1453998750,25150,25150,25200,25150,143
|
|
20240321,104100,1450402250,25100,25100,25100,25100,0
|
|
20240321,104000,1450402250,25100,25100,25100,25100,184
|
|
20240321,103900,1445783850,25100,25100,25100,25100,250
|
|
20240321,103800,1439508850,25050,25050,25050,25050,1
|
|
20240321,103700,1439483800,25050,25000,25050,25000,12
|
|
20240321,103600,1439183250,25000,25050,25100,25000,53
|
|
20240321,103500,1437853100,25000,25050,25050,25000,252
|
|
20240321,103400,1431550500,25050,25000,25050,25000,192
|
|
20240321,103300,1426746550,25100,25100,25100,25100,51
|
|
20240321,103200,1425466450,25000,25050,25050,25000,100
|
|
20240321,103100,1422961500,25050,25050,25050,25050,0
|
|
20240321,103000,1422961500,25050,25100,25100,25050,79
|
|
20240321,102900,1420980000,25100,25000,25100,25000,4052
|
|
20240321,102800,1319679200,25000,25000,25000,25000,287
|
|
20240321,102700,1312504200,25000,25000,25000,24950,84
|
|
20240321,102600,1310404250,25000,25000,25000,25000,5226
|
|
20240321,102500,1179754250,25000,25000,25000,25000,10
|
|
20240321,102400,1179504250,24900,25000,25000,24900,52
|
|
20240321,102300,1178204350,25000,24950,25000,24900,17
|
|
20240321,102200,1177779850,24850,24850,24850,24850,1
|
|
20240321,102100,1177755000,25000,24900,25000,24900,632
|
|
20240321,102000,1161995500,24850,24850,24850,24850,722
|
|
20240321,101900,1144053800,24850,24850,24850,24850,0
|
|
20240321,101800,1144053800,24850,24850,24850,24800,663
|
|
20240321,101700,1127603250,24850,24850,24850,24850,137
|
|
20240321,101600,1124198800,24850,24850,24850,24850,1
|
|
20240321,101500,1124173950,24800,24750,24900,24750,92
|
|
20240321,101400,1121888250,24750,24900,24900,24750,616
|
|
20240321,101300,1106607250,24950,24950,24950,24950,510
|
|
20240321,101200,1093882750,24950,24900,24950,24900,85
|
|
20240321,101100,1091763700,24900,24900,24900,24900,1
|
|
20240321,101000,1091738800,24800,24800,24800,24800,15
|
|
20240321,100900,1091366800,24800,24750,24900,24750,163
|
|
20240321,100800,1087318400,24750,24750,24900,24750,289
|
|
20240321,100700,1080155300,24750,24750,24750,24750,25
|
|
20240321,100600,1079536550,24800,24800,24800,24750,78
|
|
20240321,100500,1077602350,24750,24750,24750,24750,579
|
|
20240321,100400,1063272100,24750,24750,24750,24750,25
|
|
20240321,100300,1062653350,24750,24800,24800,24750,113
|
|
20240321,100200,1059854050,24800,24750,24800,24750,129
|
|
20240321,100100,1056660650,24800,24750,24800,24750,895
|
|
20240321,100000,1034508100,24750,24800,24800,24750,206
|
|
20240321,095900,1029401950,24800,24900,24900,24800,1618
|
|
20240321,095800,989219500,24900,24900,24900,24900,3
|
|
20240321,095700,989144800,24850,24900,24900,24850,63
|
|
20240321,095600,987576700,24850,24850,24850,24800,124
|
|
20240321,095500,984501250,24850,24900,24900,24850,242
|
|
20240321,095400,978481350,25000,25000,25000,24900,61
|
|
20240321,095300,976957350,24950,25000,25000,24950,831
|
|
20240321,095200,956196550,25100,25000,25100,25000,515
|
|
20240321,095100,943274300,25100,25100,25100,25100,51
|
|
20240321,095000,941994200,25000,25050,25050,25000,496
|
|
20240321,094900,929580850,25100,25050,25100,25050,232
|
|
20240321,094800,923769200,25150,25100,25150,25100,5011
|
|
20240321,094700,797991850,25100,25150,25150,25100,132
|
|
20240321,094600,794673250,25150,25150,25150,25150,31
|
|
20240321,094500,793893600,25150,25150,25150,25150,63
|
|
20240321,094400,792309150,25100,25100,25100,25100,26
|
|
20240321,094300,791656550,25050,25100,25150,25050,90
|
|
20240321,094200,789397600,25200,25200,25200,25000,581
|
|
20240321,094100,774834200,25100,25250,25250,25100,270
|
|
20240321,094000,768046700,25100,25250,25250,25100,179
|
|
20240321,093900,763529250,25250,25250,25250,25250,52
|
|
20240321,093800,762216250,25100,25300,25300,25100,1857
|
|
20240321,093700,715576850,25100,25200,25250,25100,664
|
|
20240321,093600,698823750,25250,25250,25250,25250,163
|
|
20240321,093500,694708000,25050,25250,25250,25050,706
|
|
20240321,093400,676941350,25250,25250,25250,25250,350
|
|
20240321,093300,668103850,25200,25250,25300,25200,1182
|
|
20240321,093200,638290250,25250,25200,25250,25200,824
|
|
20240321,093100,617503600,25200,25200,25200,25200,185
|
|
20240321,093000,612841600,25050,25200,25200,25050,54
|
|
20240321,092900,611481100,25200,25200,25200,25200,270
|
|
20240321,092800,604677100,25200,25000,25200,25000,511
|
|
20240321,092700,591821750,25000,25050,25200,25000,1381
|
|
20240321,092600,557193550,25100,25200,25200,25000,241
|
|
20240321,092500,551142950,25200,25200,25200,25000,1329
|
|
20240321,092400,517855400,25200,25150,25250,25150,539
|
|
20240321,092300,504276650,25150,25050,25150,25050,1162
|
|
20240321,092200,475136650,25050,24800,25050,24750,1619
|
|
20240321,092100,434739400,24800,24850,24950,24800,871
|
|
20240321,092000,413066250,24800,24700,24800,24550,939
|
|
20240321,091900,389897750,24700,24650,24750,24550,1276
|
|
20240321,091800,358512400,24650,24750,24850,24650,1121
|
|
20240321,091700,330806500,24800,24750,24850,24750,90
|
|
20240321,091600,328578850,24750,24750,24850,24750,300
|
|
20240321,091500,321153750,24850,24800,24850,24750,1056
|
|
20240321,091400,294940350,24850,24850,24950,24800,213
|
|
20240321,091300,289647250,24850,24900,24900,24850,31
|
|
20240321,091200,288875900,24950,24950,24950,24850,370
|
|
20240321,091100,279661700,24850,24900,25000,24850,810
|
|
20240321,091000,259492950,24850,24850,24850,24850,8
|
|
20240321,090900,259294150,24850,25000,25000,24850,342
|
|
20240321,090800,250775500,24950,24900,24950,24900,638
|
|
20240321,090700,234871250,24850,24800,24900,24800,563
|
|
20240321,090600,220887300,24750,24900,24900,24750,162
|
|
20240321,090500,216864650,24850,24700,24900,24650,2239
|
|
20240321,090400,161587400,24700,24900,24900,24700,1672
|
|
20240321,090300,120186350,24850,24950,24950,24850,1626
|
|
20240321,090200,79760200,24850,24900,25000,24850,854
|
|
20240321,090100,58518350,24750,24800,25000,24750,23
|
|
20240321,090000,57948600,24800,24750,25000,24750,2217
|