595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,185200,4519894400,25150,25150,25150,25150,1849
|
|
20240322,185100,4519894400,25150,25150,25150,25150,0
|
|
20240322,185000,4519894400,25150,25150,25150,25150,0
|
|
20240322,184900,4519894400,25150,25150,25150,25150,0
|
|
20240322,184800,4519894400,25150,25150,25150,25150,0
|
|
20240322,184700,4519894400,25150,25150,25150,25150,0
|
|
20240322,184600,4519894400,25150,25150,25150,25150,0
|
|
20240322,184500,4519894400,25150,25150,25150,25150,0
|
|
20240322,184400,4519894400,25150,25150,25150,25150,0
|
|
20240322,184300,4519894400,25150,25150,25150,25150,0
|
|
20240322,184200,4519894400,25150,25150,25150,25150,0
|
|
20240322,184100,4519894400,25150,25150,25150,25150,0
|
|
20240322,184000,4519894400,25150,25150,25150,25150,0
|
|
20240322,183900,4519894400,25150,25150,25150,25150,0
|
|
20240322,183800,4519894400,25150,25150,25150,25150,0
|
|
20240322,183700,4519894400,25150,25150,25150,25150,0
|
|
20240322,183600,4519894400,25150,25150,25150,25150,0
|
|
20240322,183500,4519894400,25150,25150,25150,25150,0
|
|
20240322,183400,4519894400,25150,25150,25150,25150,0
|
|
20240322,183300,4519894400,25150,25150,25150,25150,0
|
|
20240322,183200,4519894400,25150,25150,25150,25150,0
|
|
20240322,183100,4519894400,25150,25150,25150,25150,0
|
|
20240322,183000,4519894400,25150,25150,25150,25150,0
|
|
20240322,182900,4519894400,25150,25150,25150,25150,0
|
|
20240322,182800,4519894400,25150,25150,25150,25150,0
|
|
20240322,182700,4519894400,25150,25150,25150,25150,0
|
|
20240322,182600,4519894400,25150,25150,25150,25150,0
|
|
20240322,182500,4519894400,25150,25150,25150,25150,0
|
|
20240322,182400,4519894400,25150,25150,25150,25150,0
|
|
20240322,182300,4519894400,25150,25150,25150,25150,0
|
|
20240322,182200,4519894400,25150,25150,25150,25150,1849
|
|
20240322,182100,4519894400,25150,25150,25150,25150,0
|
|
20240322,182000,4519894400,25150,25150,25150,25150,0
|
|
20240322,181900,4519894400,25150,25150,25150,25150,0
|
|
20240322,181800,4519894400,25150,25150,25150,25150,0
|
|
20240322,181700,4519894400,25150,25150,25150,25150,0
|
|
20240322,181600,4519894400,25150,25150,25150,25150,0
|
|
20240322,181500,4519894400,25150,25150,25150,25150,0
|
|
20240322,181400,4519894400,25150,25150,25150,25150,0
|
|
20240322,181300,4519894400,25150,25150,25150,25150,0
|
|
20240322,181200,4519894400,25150,25150,25150,25150,0
|
|
20240322,181100,4519894400,25150,25150,25150,25150,0
|
|
20240322,181000,4519894400,25150,25150,25150,25150,0
|
|
20240322,180900,4519894400,25150,25150,25150,25150,0
|
|
20240322,180800,4519894400,25150,25150,25150,25150,0
|
|
20240322,180700,4519894400,25150,25150,25150,25150,0
|
|
20240322,180600,4519894400,25150,25150,25150,25150,0
|
|
20240322,180500,4519894400,25150,25150,25150,25150,0
|
|
20240322,180400,4519894400,25150,25150,25150,25150,0
|
|
20240322,180300,4519894400,25150,25150,25150,25150,0
|
|
20240322,180200,4519894400,25150,25150,25150,25150,0
|
|
20240322,180100,4519894400,25150,25150,25150,25150,0
|
|
20240322,180000,4519894400,25150,25150,25150,25150,0
|
|
20240322,175900,4519894400,25150,25150,25150,25150,0
|
|
20240322,175800,4519894400,25150,25150,25150,25150,0
|
|
20240322,175700,4519894400,25150,25150,25150,25150,0
|
|
20240322,175600,4519894400,25150,25150,25150,25150,0
|
|
20240322,175500,4519894400,25150,25150,25150,25150,0
|
|
20240322,175400,4519894400,25150,25150,25150,25150,0
|
|
20240322,175300,4519894400,25150,25150,25150,25150,0
|
|
20240322,175200,4519894400,25150,25150,25150,25150,1849
|
|
20240322,175100,4519894400,25150,25150,25150,25150,0
|
|
20240322,175000,4519894400,25150,25150,25150,25150,0
|
|
20240322,174900,4519894400,25150,25150,25150,25150,0
|
|
20240322,174800,4519894400,25150,25150,25150,25150,0
|
|
20240322,174700,4519894400,25150,25150,25150,25150,0
|
|
20240322,174600,4519894400,25150,25150,25150,25150,0
|
|
20240322,174500,4519894400,25150,25150,25150,25150,0
|
|
20240322,174400,4519894400,25150,25150,25150,25150,0
|
|
20240322,174300,4519894400,25150,25150,25150,25150,0
|
|
20240322,174200,4519894400,25150,25150,25150,25150,0
|
|
20240322,174100,4519894400,25150,25150,25150,25150,0
|
|
20240322,174000,4519894400,25150,25150,25150,25150,0
|
|
20240322,173900,4519894400,25150,25150,25150,25150,0
|
|
20240322,173800,4519894400,25150,25150,25150,25150,0
|
|
20240322,173700,4519894400,25150,25150,25150,25150,0
|
|
20240322,173600,4519894400,25150,25150,25150,25150,0
|
|
20240322,173500,4519894400,25150,25150,25150,25150,0
|
|
20240322,173400,4519894400,25150,25150,25150,25150,0
|
|
20240322,173300,4519894400,25150,25150,25150,25150,0
|
|
20240322,173200,4519894400,25150,25150,25150,25150,0
|
|
20240322,173100,4519894400,25150,25150,25150,25150,0
|
|
20240322,173000,4519894400,25150,25150,25150,25150,0
|
|
20240322,172900,4519894400,25150,25150,25150,25150,0
|
|
20240322,172800,4519894400,25150,25150,25150,25150,0
|
|
20240322,172700,4519894400,25150,25150,25150,25150,0
|
|
20240322,172600,4519894400,25150,25150,25150,25150,0
|
|
20240322,172500,4519894400,25150,25150,25150,25150,0
|
|
20240322,172400,4519894400,25150,25150,25150,25150,0
|
|
20240322,172300,4519894400,25150,25150,25150,25150,0
|
|
20240322,172200,4519894400,25150,25150,25150,25150,1849
|
|
20240322,172100,4519894400,25150,25150,25150,25150,0
|
|
20240322,172000,4519894400,25150,25150,25150,25150,0
|
|
20240322,171900,4519894400,25150,25150,25150,25150,0
|
|
20240322,171800,4519894400,25150,25150,25150,25150,0
|
|
20240322,171700,4519894400,25150,25150,25150,25150,0
|
|
20240322,171600,4519894400,25150,25150,25150,25150,0
|
|
20240322,171500,4519894400,25150,25150,25150,25150,0
|
|
20240322,171400,4519894400,25150,25150,25150,25150,0
|
|
20240322,171300,4519894400,25150,25150,25150,25150,0
|
|
20240322,171200,4519894400,25150,25150,25150,25150,0
|
|
20240322,171100,4519894400,25150,25150,25150,25150,0
|
|
20240322,171000,4519894400,25150,25150,25150,25150,0
|
|
20240322,170900,4519894400,25150,25150,25150,25150,0
|
|
20240322,170800,4519894400,25150,25150,25150,25150,0
|
|
20240322,170700,4519894400,25150,25150,25150,25150,0
|
|
20240322,170600,4519894400,25150,25150,25150,25150,0
|
|
20240322,170500,4519894400,25150,25150,25150,25150,0
|
|
20240322,170400,4519894400,25150,25150,25150,25150,0
|
|
20240322,170300,4519894400,25150,25150,25150,25150,0
|
|
20240322,170200,4519894400,25150,25150,25150,25150,0
|
|
20240322,170100,4519894400,25150,25150,25150,25150,0
|
|
20240322,170000,4519894400,25150,25150,25150,25150,0
|
|
20240322,165900,4519894400,25150,25150,25150,25150,0
|
|
20240322,165800,4519894400,25150,25150,25150,25150,0
|
|
20240322,165700,4519894400,25150,25150,25150,25150,0
|
|
20240322,165600,4519894400,25150,25150,25150,25150,0
|
|
20240322,165500,4519894400,25150,25150,25150,25150,0
|
|
20240322,165400,4519894400,25150,25150,25150,25150,0
|
|
20240322,165300,4519894400,25150,25150,25150,25150,0
|
|
20240322,165200,4519894400,25150,25150,25150,25150,1849
|
|
20240322,165100,4519894400,25150,25150,25150,25150,0
|
|
20240322,165000,4519894400,25150,25150,25150,25150,0
|
|
20240322,164900,4519894400,25150,25150,25150,25150,0
|
|
20240322,164800,4519894400,25150,25150,25150,25150,0
|
|
20240322,164700,4519894400,25150,25150,25150,25150,0
|
|
20240322,164600,4519894400,25150,25150,25150,25150,0
|
|
20240322,164500,4519894400,25150,25150,25150,25150,0
|
|
20240322,164400,4519894400,25150,25150,25150,25150,0
|
|
20240322,164300,4519894400,25150,25150,25150,25150,0
|
|
20240322,164200,4519894400,25150,25150,25150,25150,0
|
|
20240322,164100,4519894400,25150,25150,25150,25150,0
|
|
20240322,164000,4519894400,25150,25150,25150,25150,0
|
|
20240322,163900,4519894400,25150,25150,25150,25150,0
|
|
20240322,163800,4519894400,25150,25150,25150,25150,0
|
|
20240322,163700,4519894400,25150,25150,25150,25150,0
|
|
20240322,163600,4519894400,25150,25150,25150,25150,0
|
|
20240322,163500,4519894400,25150,25150,25150,25150,0
|
|
20240322,163400,4519894400,25150,25150,25150,25150,0
|
|
20240322,163300,4519894400,25150,25150,25150,25150,0
|
|
20240322,163200,4519894400,25150,25150,25150,25150,0
|
|
20240322,163100,4519894400,25150,25150,25150,25150,0
|
|
20240322,163000,4519894400,25150,25150,25150,25150,0
|
|
20240322,162900,4519894400,25150,25150,25150,25150,0
|
|
20240322,162800,4519894400,25150,25150,25150,25150,0
|
|
20240322,162700,4519894400,25150,25150,25150,25150,0
|
|
20240322,162600,4519894400,25150,25150,25150,25150,0
|
|
20240322,162500,4519894400,25150,25150,25150,25150,0
|
|
20240322,162400,4519894400,25150,25150,25150,25150,0
|
|
20240322,162300,4519894400,25150,25150,25150,25150,0
|
|
20240322,162200,4519894400,25150,25150,25150,25150,1849
|
|
20240322,162100,4519894400,25150,25150,25150,25150,0
|
|
20240322,162000,4519894400,25150,25150,25150,25150,0
|
|
20240322,161900,4519894400,25150,25150,25150,25150,0
|
|
20240322,161800,4519894400,25150,25150,25150,25150,0
|
|
20240322,161700,4519894400,25150,25150,25150,25150,0
|
|
20240322,161600,4519894400,25150,25150,25150,25150,0
|
|
20240322,161500,4519894400,25150,25150,25150,25150,0
|
|
20240322,161400,4519894400,25150,25150,25150,25150,0
|
|
20240322,161300,4519894400,25150,25150,25150,25150,0
|
|
20240322,161200,4519894400,25150,25150,25150,25150,0
|
|
20240322,161100,4519894400,25150,25150,25150,25150,0
|
|
20240322,161000,4519894400,25150,25150,25150,25150,0
|
|
20240322,160900,4519894400,25150,25150,25150,25150,0
|
|
20240322,160800,4519894400,25150,25150,25150,25150,0
|
|
20240322,160700,4519894400,25150,25150,25150,25150,0
|
|
20240322,160600,4519894400,25150,25150,25150,25150,0
|
|
20240322,160500,4519894400,25150,25150,25150,25150,0
|
|
20240322,160400,4519894400,25150,25150,25150,25150,0
|
|
20240322,160300,4519894400,25150,25150,25150,25150,0
|
|
20240322,160200,4519894400,25150,25150,25150,25150,0
|
|
20240322,160100,4519894400,25150,25150,25150,25150,0
|
|
20240322,160000,4519894400,25150,25150,25150,25150,0
|
|
20240322,155900,4519894400,25150,25150,25150,25150,0
|
|
20240322,155800,4519894400,25150,25150,25150,25150,0
|
|
20240322,155700,4519894400,25150,25150,25150,25150,0
|
|
20240322,155600,4519894400,25150,25150,25150,25150,0
|
|
20240322,155500,4519894400,25150,25150,25150,25150,0
|
|
20240322,155400,4519894400,25150,25150,25150,25150,0
|
|
20240322,155300,4519894400,25150,25150,25150,25150,0
|
|
20240322,155200,4519894400,25150,25150,25150,25150,1849
|
|
20240322,155100,4519894400,25150,25150,25150,25150,0
|
|
20240322,155000,4519894400,25150,25150,25150,25150,0
|
|
20240322,154900,4519894400,25150,25150,25150,25150,0
|
|
20240322,154800,4519894400,25150,25150,25150,25150,0
|
|
20240322,154700,4519894400,25150,25150,25150,25150,0
|
|
20240322,154600,4519894400,25150,25150,25150,25150,0
|
|
20240322,154500,4519894400,25150,25150,25150,25150,0
|
|
20240322,154400,4519894400,25150,25150,25150,25150,0
|
|
20240322,154300,4519894400,25150,25150,25150,25150,0
|
|
20240322,154200,4519894400,25150,25150,25150,25150,0
|
|
20240322,154100,4519894400,25150,25150,25150,25150,0
|
|
20240322,154000,4519894400,25150,25150,25150,25150,0
|
|
20240322,153900,4519894400,25150,25150,25150,25150,0
|
|
20240322,153800,4519894400,25150,25150,25150,25150,0
|
|
20240322,153700,4519894400,25150,25150,25150,25150,0
|
|
20240322,153600,4519894400,25150,25150,25150,25150,0
|
|
20240322,153500,4519894400,25150,25150,25150,25150,0
|
|
20240322,153400,4519894400,25150,25150,25150,25150,0
|
|
20240322,153300,4519894400,25150,25150,25150,25150,0
|
|
20240322,153200,4519894400,25150,25150,25150,25150,0
|
|
20240322,153100,4519894400,25150,25150,25150,25150,0
|
|
20240322,153000,4519894400,25150,25150,25150,25150,1849
|
|
20240322,152900,4473392050,25150,25150,25150,25150,0
|
|
20240322,152800,4473392050,25150,25150,25150,25150,0
|
|
20240322,152700,4473392050,25150,25150,25150,25150,0
|
|
20240322,152600,4473392050,25150,25150,25150,25150,0
|
|
20240322,152500,4473392050,25150,25150,25150,25150,0
|
|
20240322,152400,4473392050,25150,25150,25150,25150,0
|
|
20240322,152300,4473392050,25150,25150,25150,25150,0
|
|
20240322,152200,4473392050,25150,25150,25150,25150,0
|
|
20240322,152100,4473392050,25150,25150,25150,25150,0
|
|
20240322,152000,4473392050,25150,25150,25150,25150,0
|
|
20240322,151900,4473392050,25150,25200,25250,25050,2580
|
|
20240322,151800,4408432150,25200,25100,25200,25100,1916
|
|
20240322,151700,4360242250,25100,25050,25150,25050,75
|
|
20240322,151600,4358362600,25050,25150,25150,25050,455
|
|
20240322,151500,4346962400,25200,25200,25200,25200,9
|
|
20240322,151400,4346735600,25200,25200,25200,25200,20
|
|
20240322,151300,4346231600,25100,25150,25150,25100,552
|
|
20240322,151200,4332376050,25150,25150,25150,25150,131
|
|
20240322,151100,4329081400,25150,25050,25150,25050,654
|
|
20240322,151000,4312665850,25050,25000,25050,25000,4
|
|
20240322,150900,4312565700,25100,25050,25100,25050,1048
|
|
20240322,150800,4286313200,25000,25000,25000,25000,64
|
|
20240322,150700,4284713200,25000,25000,25000,25000,309
|
|
20240322,150600,4276988200,25000,25000,25000,24950,250
|
|
20240322,150500,4270739200,24900,24950,24950,24900,573
|
|
20240322,150400,4256463400,25000,25000,25000,24950,311
|
|
20240322,150300,4248703850,25100,24900,25100,24900,250
|
|
20240322,150200,4242470700,24900,25000,25000,24900,1224
|
|
20240322,150100,4211927850,25000,25000,25000,25000,380
|
|
20240322,150000,4202427850,25050,25150,25150,25050,337
|
|
20240322,145900,4193980700,25150,25050,25150,25000,1387
|
|
20240322,145800,4159295150,25050,25100,25150,25000,349
|
|
20240322,145700,4150552400,25050,25050,25150,25050,1719
|
|
20240322,145600,4107478450,25050,25200,25200,25050,772
|
|
20240322,145500,4088062400,25200,25050,25200,25050,1089
|
|
20240322,145400,4060730800,25100,25100,25100,25100,67
|
|
20240322,145300,4059049100,25100,25150,25150,25100,9
|
|
20240322,145200,4058823150,25050,25150,25200,25050,578
|
|
20240322,145100,4044312700,25150,25150,25200,25150,135
|
|
20240322,145000,4040916850,25100,25100,25150,25100,229
|
|
20240322,144900,4035168500,25100,25150,25150,25100,22
|
|
20240322,144800,4034616150,25050,25150,25200,25050,1791
|
|
20240322,144700,3989652850,25200,25150,25200,25100,2004
|
|
20240322,144600,3939254250,25200,25200,25250,25200,866
|
|
20240322,144500,3917431000,25250,25350,25350,25200,201
|
|
20240322,144400,3912354000,25250,25300,25350,25250,26
|
|
20240322,144300,3911697150,25350,25350,25350,25350,37
|
|
20240322,144200,3910759200,25350,25350,25350,25350,48
|
|
20240322,144100,3909542400,25350,25350,25350,25350,20
|
|
20240322,144000,3909035400,25350,25350,25350,25250,32
|
|
20240322,143900,3908226400,25350,25350,25350,25250,182
|
|
20240322,143800,3903621800,25300,25250,25300,25250,1762
|
|
20240322,143700,3859056300,25300,25300,25300,25300,264
|
|
20240322,143600,3852377100,25300,25300,25300,25300,51
|
|
20240322,143500,3851086800,25300,25300,25300,25250,106
|
|
20240322,143400,3848407400,25200,25250,25300,25200,595
|
|
20240322,143300,3833386050,25250,25300,25300,25200,1355
|
|
20240322,143200,3799225800,25250,25300,25300,25250,1722
|
|
20240322,143100,3755740350,25350,25350,25350,25350,39
|
|
20240322,143000,3754751700,25350,25350,25400,25250,191
|
|
20240322,142900,3749910150,25350,25350,25350,25350,57
|
|
20240322,142800,3748465200,25400,25400,25400,25400,2
|
|
20240322,142700,3748414400,25400,25400,25400,25400,83
|
|
20240322,142600,3746306200,25400,25350,25400,25250,1716
|
|
20240322,142500,3702892900,25300,25450,25450,25300,491
|
|
20240322,142400,3690446500,25350,25450,25450,25350,149
|
|
20240322,142300,3686664450,25450,25400,25450,25350,126
|
|
20240322,142200,3683462500,25400,25450,25450,25400,121
|
|
20240322,142100,3680389050,25400,25350,25400,25350,137
|
|
20240322,142000,3676910750,25400,25400,25400,25350,35
|
|
20240322,141900,3676023300,25400,25400,25400,25400,32
|
|
20240322,141800,3675210500,25300,25300,25400,25300,63
|
|
20240322,141700,3673611700,25300,25350,25350,25300,153
|
|
20240322,141600,3669738400,25350,25350,25350,25350,155
|
|
20240322,141500,3665809150,25400,25350,25400,25350,112
|
|
20240322,141400,3662966250,25300,25400,25400,25300,101
|
|
20240322,141300,3660410850,25300,25350,25350,25300,895
|
|
20240322,141200,3637761100,25350,25400,25400,25350,91
|
|
20240322,141100,3635450300,25350,25350,25400,25350,107
|
|
20240322,141000,3632736100,25400,25350,25400,25350,124
|
|
20240322,140900,3629590000,25350,25450,25450,25350,255
|
|
20240322,140800,3623120850,25350,25350,25350,25350,278
|
|
20240322,140700,3616073550,25450,25400,25450,25350,3436
|
|
20240322,140600,3528925700,25450,25500,25500,25450,269
|
|
20240322,140500,3522077200,25450,25450,25450,25450,65
|
|
20240322,140400,3520422950,25500,25500,25500,25450,332
|
|
20240322,140300,3511957450,25500,25500,25500,25450,107
|
|
20240322,140200,3509230450,25450,25450,25450,25400,272
|
|
20240322,140100,3502312150,25450,25500,25500,25450,2008
|
|
20240322,140000,3451167700,25600,25600,25700,25600,60
|
|
20240322,135900,3449627350,25600,25600,25600,25600,44
|
|
20240322,135800,3448500950,25550,25550,25550,25550,484
|
|
20240322,135700,3436134750,25600,25600,25700,25600,569
|
|
20240322,135600,3421564700,25600,25600,25600,25600,219
|
|
20240322,135500,3415958300,25700,25700,25700,25700,30
|
|
20240322,135400,3415187300,25600,25750,25750,25600,150
|
|
20240322,135300,3411339950,25750,25750,25750,25750,1
|
|
20240322,135200,3411314200,25700,25700,25700,25700,12
|
|
20240322,135100,3411005800,25600,25600,25750,25600,165
|
|
20240322,135000,3406771950,25650,25650,25650,25650,150
|
|
20240322,134900,3402924450,25650,25650,25650,25650,5
|
|
20240322,134800,3402796200,25650,25800,25800,25650,51
|
|
20240322,134700,3401480700,25800,25800,25800,25800,44
|
|
20240322,134600,3400345500,25800,25800,25800,25800,0
|
|
20240322,134500,3400345500,25800,25750,25800,25750,49
|
|
20240322,134400,3399083600,25750,25750,25750,25750,0
|
|
20240322,134300,3399083600,25750,25700,25750,25700,48
|
|
20240322,134200,3397849950,25600,25750,25750,25600,131
|
|
20240322,134100,3394489000,25750,25750,25750,25750,45
|
|
20240322,134000,3393330250,25600,25650,25650,25600,233
|
|
20240322,133900,3387365100,25750,25800,25800,25600,84
|
|
20240322,133800,3385201000,25800,25800,25800,25800,0
|
|
20240322,133700,3385201000,25800,25800,25800,25800,2
|
|
20240322,133600,3385149400,25800,25800,25800,25750,59
|
|
20240322,133500,3383627250,25750,25750,25750,25750,41
|
|
20240322,133400,3382571500,25800,25800,25800,25800,0
|
|
20240322,133300,3382571500,25800,25800,25800,25800,49
|
|
20240322,133200,3381307300,25600,25600,25600,25600,0
|
|
20240322,133100,3381307300,25600,25800,25800,25600,233
|
|
20240322,133000,3375335900,25800,25750,25800,25750,49
|
|
20240322,132900,3374073800,25750,25650,25750,25600,310
|
|
20240322,132800,3366134700,25650,25650,25650,25650,5
|
|
20240322,132700,3366006450,25800,25700,25800,25700,153
|
|
20240322,132600,3362065750,25800,25800,25800,25800,1
|
|
20240322,132500,3362039950,25800,25750,25800,25750,81
|
|
20240322,132400,3359954150,25750,25750,25750,25750,50
|
|
20240322,132300,3358666650,25750,25800,25800,25750,40
|
|
20240322,132200,3357634700,25800,25800,25800,25800,0
|
|
20240322,132100,3357634700,25800,25800,25800,25800,49
|
|
20240322,132000,3356370500,25750,25750,25750,25750,2
|
|
20240322,131900,3356319000,25800,25800,25800,25800,43
|
|
20240322,131800,3355209600,25800,25750,25800,25750,59
|
|
20240322,131700,3353687900,25800,25800,25800,25800,1
|
|
20240322,131600,3353662100,25750,25800,25800,25750,43
|
|
20240322,131500,3352552800,25800,25800,25800,25800,84
|
|
20240322,131400,3350385600,25750,25650,25750,25600,13
|
|
20240322,131300,3350052250,25650,25700,25700,25600,413
|
|
20240322,131200,3339467250,25700,25800,25800,25700,53
|
|
20240322,131100,3338100200,25800,25800,25800,25800,47
|
|
20240322,131000,3336887600,25850,25850,25850,25850,0
|
|
20240322,130900,3336887600,25850,25850,25850,25850,51
|
|
20240322,130800,3335569250,25750,25800,25800,25750,3
|
|
20240322,130700,3335491900,25850,25800,25850,25700,70
|
|
20240322,130600,3333685350,25850,25850,25850,25850,109
|
|
20240322,130500,3330867700,25850,25850,25850,25650,395
|
|
20240322,130400,3320732700,25800,25850,25850,25800,2
|
|
20240322,130300,3320681050,25850,25850,25850,25850,87
|
|
20240322,130200,3318432100,25850,25900,25900,25850,9
|
|
20240322,130100,3318199300,25900,25850,25900,25850,83
|
|
20240322,130000,3316053200,25800,25700,25800,25700,146
|
|
20240322,125900,3312299150,25700,25800,25800,25700,44
|
|
20240322,125800,3311164350,25800,25800,25800,25800,10
|
|
20240322,125700,3310906350,25800,25800,25800,25800,51
|
|
20240322,125600,3309590550,25800,25850,25850,25800,56
|
|
20240322,125500,3308145150,25850,25850,25850,25800,44
|
|
20240322,125400,3307009750,25850,25800,25850,25800,60
|
|
20240322,125300,3305460250,25800,25750,25800,25750,10
|
|
20240322,125200,3305202300,25600,25600,25600,25600,12
|
|
20240322,125100,3304895100,25750,25750,25800,25750,88
|
|
20240322,125000,3302625450,25600,25600,25600,25600,0
|
|
20240322,124900,3302625450,25600,25650,25650,25600,25
|
|
20240322,124800,3301984250,25650,25850,25850,25650,63
|
|
20240322,124700,3300357000,25750,25850,25850,25650,570
|
|
20240322,124600,3285719800,25900,25900,25900,25900,7
|
|
20240322,124500,3285538500,25900,25900,25900,25900,50
|
|
20240322,124400,3284243500,25900,25900,25900,25900,2
|
|
20240322,124300,3284191700,25900,25750,25900,25750,30
|
|
20240322,124200,3283419050,25750,25900,25950,25700,452
|
|
20240322,124100,3271777800,25900,25700,25900,25700,7002
|
|
20240322,124000,3090551900,25500,25500,25500,25500,1
|
|
20240322,123900,3090526400,25700,25650,25700,25650,86
|
|
20240322,123800,3088318300,25500,25500,25500,25500,1
|
|
20240322,123700,3088292800,25650,25650,25650,25650,1
|
|
20240322,123600,3088267150,25650,25650,25650,25650,50
|
|
20240322,123500,3086984650,25650,25650,25650,25650,37
|
|
20240322,123400,3086035600,25650,25650,25650,25650,152
|
|
20240322,123300,3082136800,25650,25700,25700,25500,2086
|
|
20240322,123200,3028933650,25700,25500,25700,25500,101
|
|
20240322,123100,3026357950,25500,25650,25650,25500,44
|
|
20240322,123000,3025229950,25650,25650,25650,25450,160
|
|
20240322,122900,3021126150,25450,25450,25450,25450,3
|
|
20240322,122800,3021049800,25450,25450,25450,25450,123
|
|
20240322,122700,3017919450,25650,25550,25650,25450,101
|
|
20240322,122600,3015332100,25600,25600,25600,25600,0
|
|
20240322,122500,3015332100,25600,25450,25600,25450,56
|
|
20240322,122400,3013906300,25600,25550,25600,25500,820
|
|
20240322,122300,2992989450,25550,25550,25650,25550,130
|
|
20240322,122200,2989663350,25550,25650,25650,25550,31
|
|
20240322,122100,2988868400,25650,25650,25650,25550,54
|
|
20240322,122000,2987483550,25650,25650,25650,25650,0
|
|
20240322,121900,2987483550,25650,25650,25650,25650,61
|
|
20240322,121800,2985918900,25650,25650,25650,25650,51
|
|
20240322,121700,2984610750,25650,25650,25650,25650,0
|
|
20240322,121600,2984610750,25650,25650,25650,25650,0
|
|
20240322,121500,2984610750,25650,25650,25650,25650,89
|
|
20240322,121400,2982327900,25600,25600,25600,25600,160
|
|
20240322,121300,2978231900,25650,25650,25650,25650,3
|
|
20240322,121200,2978154950,25650,25650,25650,25650,56
|
|
20240322,121100,2976718550,25650,25550,25650,25550,162
|
|
20240322,121000,2972574250,25600,25750,25750,25400,7968
|
|
20240322,120900,2768981550,25850,25850,25850,25850,55
|
|
20240322,120800,2767559800,25750,25750,25750,25750,0
|
|
20240322,120700,2767559800,25750,25850,25850,25750,48
|
|
20240322,120600,2766319200,25850,25850,25850,25850,51
|
|
20240322,120500,2765000850,25800,25800,25800,25800,36
|
|
20240322,120400,2764072050,25850,25850,25850,25850,1
|
|
20240322,120300,2764046200,25800,25800,25850,25800,117
|
|
20240322,120200,2761024450,25800,25800,25800,25800,0
|
|
20240322,120100,2761024450,25800,25800,25800,25800,53
|
|
20240322,120000,2759657050,25800,25850,25850,25800,52
|
|
20240322,115900,2758315100,25850,25750,25900,25750,53
|
|
20240322,115800,2756944000,25750,25800,25800,25750,404
|
|
20240322,115700,2746521450,25800,25850,25900,25800,104
|
|
20240322,115600,2743830250,25950,25950,25950,25950,0
|
|
20240322,115500,2743830250,25950,25800,25950,25800,33
|
|
20240322,115400,2742974050,25900,25900,25950,25900,60
|
|
20240322,115300,2741419050,25850,25850,25850,25850,0
|
|
20240322,115200,2741419050,25850,25950,25950,25850,95
|
|
20240322,115100,2738963200,25950,25850,25950,25850,95
|
|
20240322,115000,2736501950,25850,25850,25850,25850,24
|
|
20240322,114900,2735881550,25850,25850,25850,25850,0
|
|
20240322,114800,2735881550,25850,25900,25900,25850,475
|
|
20240322,114700,2723580150,25900,25900,25900,25900,77
|
|
20240322,114600,2721585850,25850,25900,25900,25850,6
|
|
20240322,114500,2721430700,25900,25900,25900,25900,201
|
|
20240322,114400,2716224800,25900,25900,25900,25900,60
|
|
20240322,114300,2714670800,25900,25900,25900,25900,38
|
|
20240322,114200,2713686600,25900,25900,25900,25900,52
|
|
20240322,114100,2712339800,25850,25850,25850,25850,243
|
|
20240322,114000,2706058250,25800,25800,25850,25800,1883
|
|
20240322,113900,2657389200,25800,25800,25800,25800,88
|
|
20240322,113800,2655118800,25700,25750,25750,25700,168
|
|
20240322,113700,2650800700,25750,25750,25750,25750,0
|
|
20240322,113600,2650800700,25750,25750,25800,25750,321
|
|
20240322,113500,2642532400,25750,25800,25800,25750,55
|
|
20240322,113400,2641114000,25850,25850,25850,25850,0
|
|
20240322,113300,2641114000,25850,25850,25850,25850,51
|
|
20240322,113200,2639795650,25850,25850,25850,25850,0
|
|
20240322,113100,2639795650,25850,25850,25850,25850,31
|
|
20240322,113000,2638994300,25750,25750,25850,25750,55
|
|
20240322,112900,2637572950,25750,25800,25800,25750,19
|
|
20240322,112800,2637083600,25800,25850,25850,25800,49
|
|
20240322,112700,2635818450,25850,25800,25850,25800,99
|
|
20240322,112600,2633259550,25750,25750,25750,25750,1
|
|
20240322,112500,2633233800,25800,25800,25800,25800,500
|
|
20240322,112400,2620333800,25750,25800,25850,25750,52
|
|
20240322,112300,2618992200,25800,25700,25800,25700,38
|
|
20240322,112200,2618012100,25700,25700,25700,25700,3
|
|
20240322,112100,2617935000,25750,25800,25800,25700,55
|
|
20240322,112000,2616516350,25800,25800,25800,25800,160
|
|
20240322,111900,2612388350,25800,25700,25800,25700,43
|
|
20240322,111800,2611279450,25700,25700,25850,25650,482
|
|
20240322,111700,2598895900,25850,25850,25850,25850,0
|
|
20240322,111600,2598895900,25850,25700,25850,25700,31
|
|
20240322,111500,2598099050,25700,25800,25850,25700,667
|
|
20240322,111400,2580927800,25800,25800,25800,25800,16
|
|
20240322,111300,2580515000,25800,25800,25800,25800,10
|
|
20240322,111200,2580257000,25850,25850,25850,25850,66
|
|
20240322,111100,2578550900,25850,25800,25850,25800,924
|
|
20240322,111000,2554677850,25800,25700,25800,25700,13
|
|
20240322,110900,2554343450,25800,25800,25800,25800,52
|
|
20240322,110800,2553001850,25700,25700,25700,25700,1
|
|
20240322,110700,2552976150,25700,25850,25850,25700,201
|
|
20240322,110600,2547802750,25850,25850,25850,25850,51
|
|
20240322,110500,2546484400,25750,25750,25850,25750,42
|
|
20240322,110400,2545402800,25850,25750,25850,25750,75
|
|
20240322,110300,2543471450,25850,25850,25850,25750,398
|
|
20240322,110200,2533213150,25750,25800,25800,25750,157
|
|
20240322,110100,2529170100,25800,25800,25800,25800,128
|
|
20240322,110000,2525867700,25850,25900,25900,25850,688
|
|
20240322,105900,2508080350,25850,25900,25900,25850,64
|
|
20240322,105800,2506424650,25900,25850,25900,25850,8
|
|
20240322,105700,2506217800,25900,25900,25900,25900,62
|
|
20240322,105600,2504612000,25850,25850,25850,25850,30
|
|
20240322,105500,2503836500,25900,25900,25900,25900,40
|
|
20240322,105400,2502800500,25900,25900,25900,25900,251
|
|
20240322,105300,2496299600,25850,25850,25850,25850,66
|
|
20240322,105200,2494593500,25900,25900,25900,25900,38
|
|
20240322,105100,2493609300,25900,25900,25900,25900,134
|
|
20240322,105000,2490138700,25750,25850,25850,25750,389
|
|
20240322,104900,2480100800,25850,25900,25900,25850,116
|
|
20240322,104800,2477101900,25900,25900,25900,25900,53
|
|
20240322,104700,2475729200,25900,25900,25900,25900,41
|
|
20240322,104600,2474667300,25900,25900,25900,25850,521
|
|
20240322,104500,2461173950,25950,25950,25950,25950,51
|
|
20240322,104400,2459850500,25900,25950,25950,25900,111
|
|
20240322,104300,2456975100,25950,25950,25950,25950,169
|
|
20240322,104200,2452589550,25950,25850,25950,25850,759
|
|
20240322,104100,2432907400,25800,25900,25900,25800,126
|
|
20240322,104000,2429648600,25900,25900,25900,25900,39
|
|
20240322,103900,2428638500,25900,25850,25900,25850,1749
|
|
20240322,103800,2383387500,25850,25850,25850,25800,76
|
|
20240322,103700,2381423150,25850,25850,25850,25850,79
|
|
20240322,103600,2379381000,25850,25900,25900,25850,149
|
|
20240322,103500,2375526800,25700,25850,25850,25700,410
|
|
20240322,103400,2364979050,25850,25800,25850,25800,122
|
|
20240322,103300,2361830400,25850,25900,25900,25800,246
|
|
20240322,103200,2355468000,25900,25950,25950,25900,289
|
|
20240322,103100,2347977350,25950,25950,25950,25900,1221
|
|
20240322,103000,2316293650,25950,25900,25950,25900,279
|
|
20240322,102900,2309065300,25900,25900,25900,25900,3
|
|
20240322,102800,2308987600,25950,25950,25950,25950,10
|
|
20240322,102700,2308728100,25950,25900,25950,25900,53
|
|
20240322,102600,2307353250,25900,25800,25900,25800,213
|
|
20240322,102500,2301854950,25850,25850,25850,25800,172
|
|
20240322,102400,2297411250,25850,25850,25850,25850,265
|
|
20240322,102300,2290561000,25800,25900,25900,25800,273
|
|
20240322,102200,2283516000,25900,25850,25900,25850,1087
|
|
20240322,102100,2255414600,25900,25850,25950,25850,156
|
|
20240322,102000,2251371600,25850,25900,25950,25850,197
|
|
20240322,101900,2246269550,25950,25900,25950,25900,26
|
|
20240322,101800,2245595850,25950,25950,25950,25900,608
|
|
20240322,101700,2229823750,25900,25850,25950,25850,235
|
|
20240322,101600,2223727800,25850,25950,25950,25850,84
|
|
20240322,101500,2221556000,25950,25800,25950,25800,4601
|
|
20240322,101400,2102671100,25800,25700,25800,25700,2935
|
|
20240322,101300,2027095000,25650,25700,25700,25650,94
|
|
20240322,101200,2024682700,25700,25700,25700,25700,53
|
|
20240322,101100,2023320600,25650,25650,25650,25650,5
|
|
20240322,101000,2023192350,25700,25700,25700,25700,127
|
|
20240322,100900,2019928450,25700,25650,25700,25650,63
|
|
20240322,100800,2018311950,25550,25550,25550,25550,50
|
|
20240322,100700,2017034450,25550,25550,25550,25550,55
|
|
20240322,100600,2015629200,25700,25700,25700,25700,103
|
|
20240322,100500,2012982100,25550,25550,25700,25550,15
|
|
20240322,100400,2012598550,25600,25700,25700,25600,326
|
|
20240322,100300,2004242000,25750,25700,25750,25700,53
|
|
20240322,100200,2002878000,25700,25650,25700,25550,1052
|
|
20240322,100100,1975976450,25650,25700,25750,25650,823
|
|
20240322,100000,1954805700,25700,25750,25750,25700,85
|
|
20240322,095900,1952618000,25750,25700,25750,25700,5
|
|
20240322,095800,1952489450,25750,25700,25750,25700,487
|
|
20240322,095700,1939961700,25650,25650,25650,25650,79
|
|
20240322,095600,1937935350,25550,25550,25550,25550,20
|
|
20240322,095500,1937424350,25650,25600,25650,25550,73
|
|
20240322,095400,1935554700,25650,25650,25700,25550,122
|
|
20240322,095300,1932424450,25550,25550,25550,25550,16
|
|
20240322,095200,1932015650,25550,25600,25700,25550,384
|
|
20240322,095100,1922185500,25700,25700,25700,25700,55
|
|
20240322,095000,1920772000,25700,25650,25700,25650,428
|
|
20240322,094900,1909791800,25700,25700,25700,25700,0
|
|
20240322,094800,1909791800,25700,25700,25700,25600,70
|
|
20240322,094700,1907993950,25650,25600,25650,25600,105
|
|
20240322,094600,1905300950,25600,25550,25600,25550,813
|
|
20240322,094500,1884488300,25600,25650,25700,25600,253
|
|
20240322,094400,1878006650,25700,25700,25700,25500,22
|
|
20240322,094300,1877442250,25700,25500,25700,25500,96
|
|
20240322,094200,1874990250,25700,25650,25700,25650,224
|
|
20240322,094100,1869235850,25550,25550,25550,25550,298
|
|
20240322,094000,1861621950,25550,25650,25650,25550,405
|
|
20240322,093900,1851258100,25750,25700,25750,25700,229
|
|
20240322,093800,1845370850,25650,25650,25700,25650,200
|
|
20240322,093700,1840233200,25650,25750,25750,25650,259
|
|
20240322,093600,1833589150,25750,25650,25750,25650,129
|
|
20240322,093500,1830273100,25650,25650,25650,25650,51
|
|
20240322,093400,1828964950,25650,25600,25650,25550,22
|
|
20240322,093300,1828401350,25550,25750,25800,25550,84
|
|
20240322,093200,1826243400,25550,25700,25750,25550,30
|
|
20240322,093100,1825474650,25550,25550,25600,25550,726
|
|
20240322,093000,1806925200,25550,25750,25750,25550,100
|
|
20240322,092900,1804354200,25550,25550,25550,25550,255
|
|
20240322,092800,1797838950,25550,25550,25550,25550,300
|
|
20240322,092700,1790173950,25550,25750,25750,25550,948
|
|
20240322,092600,1765907350,25650,25750,25750,25650,727
|
|
20240322,092500,1747247500,25700,25750,25750,25650,542
|
|
20240322,092400,1733292750,25750,25750,25800,25700,114
|
|
20240322,092300,1730356100,25700,25750,25750,25600,45
|
|
20240322,092200,1729199600,25550,25650,25800,25550,490
|
|
20240322,092100,1716653250,25800,25800,25800,25600,134
|
|
20240322,092000,1713215600,25800,25650,25850,25650,695
|
|
20240322,091900,1695301000,25850,25750,25850,25650,324
|
|
20240322,091800,1686948450,25800,25700,25800,25600,437
|
|
20240322,091700,1675700000,25700,25450,25700,25450,687
|
|
20240322,091600,1658113750,25500,25500,25550,25450,526
|
|
20240322,091500,1644706650,25500,25450,25500,25400,798
|
|
20240322,091400,1624433250,25450,25350,25450,25300,1046
|
|
20240322,091300,1597892600,25350,25350,25500,25350,793
|
|
20240322,091200,1577777950,25500,25450,25600,25350,1938
|
|
20240322,091100,1528481050,25450,25600,25700,25450,6118
|
|
20240322,091000,1372481700,25600,25700,25800,25600,1160
|
|
20240322,090900,1342702350,25800,25950,25950,25700,512
|
|
20240322,090800,1329496100,25900,25900,26100,25750,813
|
|
20240322,090700,1308416150,25850,25800,25900,25650,855
|
|
20240322,090600,1286312500,25800,26000,26050,25550,5228
|
|
20240322,090500,1150921950,26000,26200,26250,26000,1634
|
|
20240322,090400,1108230550,26250,26450,26450,26150,6998
|
|
20240322,090300,923804000,26400,26250,26400,26100,7180
|
|
20240322,090200,735189450,26250,26350,26400,26100,8936
|
|
20240322,090100,500701300,26400,26350,26500,26200,11889
|
|
20240322,090000,187562000,26300,25550,26300,25550,7248
|