591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,184800,3156348050,25300,25300,25300,25300,3611
|
|
20240326,184700,3156348050,25300,25300,25300,25300,0
|
|
20240326,184600,3156348050,25300,25300,25300,25300,0
|
|
20240326,184500,3156348050,25300,25300,25300,25300,0
|
|
20240326,184400,3156348050,25300,25300,25300,25300,0
|
|
20240326,184300,3156348050,25300,25300,25300,25300,0
|
|
20240326,184200,3156348050,25300,25300,25300,25300,0
|
|
20240326,184100,3156348050,25300,25300,25300,25300,0
|
|
20240326,184000,3156348050,25300,25300,25300,25300,0
|
|
20240326,183900,3156348050,25300,25300,25300,25300,0
|
|
20240326,183800,3156348050,25300,25300,25300,25300,0
|
|
20240326,183700,3156348050,25300,25300,25300,25300,0
|
|
20240326,183600,3156348050,25300,25300,25300,25300,0
|
|
20240326,183500,3156348050,25300,25300,25300,25300,0
|
|
20240326,183400,3156348050,25300,25300,25300,25300,0
|
|
20240326,183300,3156348050,25300,25300,25300,25300,0
|
|
20240326,183200,3156348050,25300,25300,25300,25300,0
|
|
20240326,183100,3156348050,25300,25300,25300,25300,0
|
|
20240326,183000,3156348050,25300,25300,25300,25300,0
|
|
20240326,182900,3156348050,25300,25300,25300,25300,0
|
|
20240326,182800,3156348050,25300,25300,25300,25300,0
|
|
20240326,182700,3156348050,25300,25300,25300,25300,0
|
|
20240326,182600,3156348050,25300,25300,25300,25300,0
|
|
20240326,182500,3156348050,25300,25300,25300,25300,0
|
|
20240326,182400,3156348050,25300,25300,25300,25300,0
|
|
20240326,182300,3156348050,25300,25300,25300,25300,0
|
|
20240326,182200,3156348050,25300,25300,25300,25300,0
|
|
20240326,182100,3156348050,25300,25300,25300,25300,0
|
|
20240326,182000,3156348050,25300,25300,25300,25300,0
|
|
20240326,181900,3156348050,25300,25300,25300,25300,0
|
|
20240326,181800,3156348050,25300,25300,25300,25300,3611
|
|
20240326,181700,3156348050,25300,25300,25300,25300,0
|
|
20240326,181600,3156348050,25300,25300,25300,25300,0
|
|
20240326,181500,3156348050,25300,25300,25300,25300,0
|
|
20240326,181400,3156348050,25300,25300,25300,25300,0
|
|
20240326,181300,3156348050,25300,25300,25300,25300,0
|
|
20240326,181200,3156348050,25300,25300,25300,25300,0
|
|
20240326,181100,3156348050,25300,25300,25300,25300,0
|
|
20240326,181000,3156348050,25300,25300,25300,25300,0
|
|
20240326,180900,3156348050,25300,25300,25300,25300,0
|
|
20240326,180800,3156348050,25300,25300,25300,25300,0
|
|
20240326,180700,3156348050,25300,25300,25300,25300,0
|
|
20240326,180600,3156348050,25300,25300,25300,25300,0
|
|
20240326,180500,3156348050,25300,25300,25300,25300,0
|
|
20240326,180400,3156348050,25300,25300,25300,25300,0
|
|
20240326,180300,3156348050,25300,25300,25300,25300,0
|
|
20240326,180200,3156348050,25300,25300,25300,25300,0
|
|
20240326,180100,3156348050,25300,25300,25300,25300,0
|
|
20240326,180000,3156348050,25300,25300,25300,25300,0
|
|
20240326,175900,3156348050,25300,25300,25300,25300,0
|
|
20240326,175800,3156348050,25300,25300,25300,25300,0
|
|
20240326,175700,3156348050,25300,25300,25300,25300,0
|
|
20240326,175600,3156348050,25300,25300,25300,25300,0
|
|
20240326,175500,3156348050,25300,25300,25300,25300,0
|
|
20240326,175400,3156348050,25300,25300,25300,25300,0
|
|
20240326,175300,3156348050,25300,25300,25300,25300,0
|
|
20240326,175200,3156348050,25300,25300,25300,25300,0
|
|
20240326,175100,3156348050,25300,25300,25300,25300,0
|
|
20240326,175000,3156348050,25300,25300,25300,25300,0
|
|
20240326,174900,3156348050,25300,25300,25300,25300,0
|
|
20240326,174800,3156348050,25300,25300,25300,25300,3611
|
|
20240326,174700,3156348050,25300,25300,25300,25300,0
|
|
20240326,174600,3156348050,25300,25300,25300,25300,0
|
|
20240326,174500,3156348050,25300,25300,25300,25300,0
|
|
20240326,174400,3156348050,25300,25300,25300,25300,0
|
|
20240326,174300,3156348050,25300,25300,25300,25300,0
|
|
20240326,174200,3156348050,25300,25300,25300,25300,0
|
|
20240326,174100,3156348050,25300,25300,25300,25300,0
|
|
20240326,174000,3156348050,25300,25300,25300,25300,0
|
|
20240326,173900,3156348050,25300,25300,25300,25300,0
|
|
20240326,173800,3156348050,25300,25300,25300,25300,0
|
|
20240326,173700,3156348050,25300,25300,25300,25300,0
|
|
20240326,173600,3156348050,25300,25300,25300,25300,0
|
|
20240326,173500,3156348050,25300,25300,25300,25300,0
|
|
20240326,173400,3156348050,25300,25300,25300,25300,0
|
|
20240326,173300,3156348050,25300,25300,25300,25300,0
|
|
20240326,173200,3156348050,25300,25300,25300,25300,0
|
|
20240326,173100,3156348050,25300,25300,25300,25300,0
|
|
20240326,173000,3156348050,25300,25300,25300,25300,0
|
|
20240326,172900,3156348050,25300,25300,25300,25300,0
|
|
20240326,172800,3156348050,25300,25300,25300,25300,0
|
|
20240326,172700,3156348050,25300,25300,25300,25300,0
|
|
20240326,172600,3156348050,25300,25300,25300,25300,0
|
|
20240326,172500,3156348050,25300,25300,25300,25300,0
|
|
20240326,172400,3156348050,25300,25300,25300,25300,0
|
|
20240326,172300,3156348050,25300,25300,25300,25300,0
|
|
20240326,172200,3156348050,25300,25300,25300,25300,0
|
|
20240326,172100,3156348050,25300,25300,25300,25300,0
|
|
20240326,172000,3156348050,25300,25300,25300,25300,0
|
|
20240326,171900,3156348050,25300,25300,25300,25300,0
|
|
20240326,171800,3156348050,25300,25300,25300,25300,3611
|
|
20240326,171700,3156348050,25300,25300,25300,25300,0
|
|
20240326,171600,3156348050,25300,25300,25300,25300,0
|
|
20240326,171500,3156348050,25300,25300,25300,25300,0
|
|
20240326,171400,3156348050,25300,25300,25300,25300,0
|
|
20240326,171300,3156348050,25300,25300,25300,25300,0
|
|
20240326,171200,3156348050,25300,25300,25300,25300,0
|
|
20240326,171100,3156348050,25300,25300,25300,25300,0
|
|
20240326,171000,3156348050,25300,25300,25300,25300,0
|
|
20240326,170900,3156348050,25300,25300,25300,25300,0
|
|
20240326,170800,3156348050,25300,25300,25300,25300,0
|
|
20240326,170700,3156348050,25300,25300,25300,25300,0
|
|
20240326,170600,3156348050,25300,25300,25300,25300,0
|
|
20240326,170500,3156348050,25300,25300,25300,25300,0
|
|
20240326,170400,3156348050,25300,25300,25300,25300,0
|
|
20240326,170300,3156348050,25300,25300,25300,25300,0
|
|
20240326,170200,3156348050,25300,25300,25300,25300,0
|
|
20240326,170100,3156348050,25300,25300,25300,25300,0
|
|
20240326,170000,3156348050,25300,25300,25300,25300,0
|
|
20240326,165900,3156348050,25300,25300,25300,25300,0
|
|
20240326,165800,3156348050,25300,25300,25300,25300,0
|
|
20240326,165700,3156348050,25300,25300,25300,25300,0
|
|
20240326,165600,3156348050,25300,25300,25300,25300,0
|
|
20240326,165500,3156348050,25300,25300,25300,25300,0
|
|
20240326,165400,3156348050,25300,25300,25300,25300,0
|
|
20240326,165300,3156348050,25300,25300,25300,25300,0
|
|
20240326,165200,3156348050,25300,25300,25300,25300,0
|
|
20240326,165100,3156348050,25300,25300,25300,25300,0
|
|
20240326,165000,3156348050,25300,25300,25300,25300,0
|
|
20240326,164900,3156348050,25300,25300,25300,25300,0
|
|
20240326,164800,3156348050,25300,25300,25300,25300,3611
|
|
20240326,164700,3156348050,25300,25300,25300,25300,0
|
|
20240326,164600,3156348050,25300,25300,25300,25300,0
|
|
20240326,164500,3156348050,25300,25300,25300,25300,0
|
|
20240326,164400,3156348050,25300,25300,25300,25300,0
|
|
20240326,164300,3156348050,25300,25300,25300,25300,0
|
|
20240326,164200,3156348050,25300,25300,25300,25300,0
|
|
20240326,164100,3156348050,25300,25300,25300,25300,0
|
|
20240326,164000,3156348050,25300,25300,25300,25300,0
|
|
20240326,163900,3156348050,25300,25300,25300,25300,0
|
|
20240326,163800,3156348050,25300,25300,25300,25300,0
|
|
20240326,163700,3156348050,25300,25300,25300,25300,0
|
|
20240326,163600,3156348050,25300,25300,25300,25300,0
|
|
20240326,163500,3156348050,25300,25300,25300,25300,0
|
|
20240326,163400,3156348050,25300,25300,25300,25300,0
|
|
20240326,163300,3156348050,25300,25300,25300,25300,0
|
|
20240326,163200,3156348050,25300,25300,25300,25300,0
|
|
20240326,163100,3156348050,25300,25300,25300,25300,0
|
|
20240326,163000,3156348050,25300,25300,25300,25300,0
|
|
20240326,162900,3156348050,25300,25300,25300,25300,0
|
|
20240326,162800,3156348050,25300,25300,25300,25300,0
|
|
20240326,162700,3156348050,25300,25300,25300,25300,0
|
|
20240326,162600,3156348050,25300,25300,25300,25300,0
|
|
20240326,162500,3156348050,25300,25300,25300,25300,0
|
|
20240326,162400,3156348050,25300,25300,25300,25300,0
|
|
20240326,162300,3156348050,25300,25300,25300,25300,0
|
|
20240326,162200,3156348050,25300,25300,25300,25300,0
|
|
20240326,162100,3156348050,25300,25300,25300,25300,0
|
|
20240326,162000,3156348050,25300,25300,25300,25300,0
|
|
20240326,161900,3156348050,25300,25300,25300,25300,0
|
|
20240326,161800,3156348050,25300,25300,25300,25300,3611
|
|
20240326,161700,3156348050,25300,25300,25300,25300,0
|
|
20240326,161600,3156348050,25300,25300,25300,25300,0
|
|
20240326,161500,3156348050,25300,25300,25300,25300,0
|
|
20240326,161400,3156348050,25300,25300,25300,25300,0
|
|
20240326,161300,3156348050,25300,25300,25300,25300,0
|
|
20240326,161200,3156348050,25300,25300,25300,25300,0
|
|
20240326,161100,3156348050,25300,25300,25300,25300,0
|
|
20240326,161000,3156348050,25300,25300,25300,25300,0
|
|
20240326,160900,3156348050,25300,25300,25300,25300,0
|
|
20240326,160800,3156348050,25300,25300,25300,25300,0
|
|
20240326,160700,3156348050,25300,25300,25300,25300,0
|
|
20240326,160600,3156348050,25300,25300,25300,25300,0
|
|
20240326,160500,3156348050,25300,25300,25300,25300,0
|
|
20240326,160400,3156348050,25300,25300,25300,25300,0
|
|
20240326,160300,3156348050,25300,25300,25300,25300,0
|
|
20240326,160200,3156348050,25300,25300,25300,25300,0
|
|
20240326,160100,3156348050,25300,25300,25300,25300,0
|
|
20240326,160000,3156348050,25300,25300,25300,25300,0
|
|
20240326,155900,3156348050,25300,25300,25300,25300,0
|
|
20240326,155800,3156348050,25300,25300,25300,25300,0
|
|
20240326,155700,3156348050,25300,25300,25300,25300,0
|
|
20240326,155600,3156348050,25300,25300,25300,25300,0
|
|
20240326,155500,3156348050,25300,25300,25300,25300,0
|
|
20240326,155400,3156348050,25300,25300,25300,25300,0
|
|
20240326,155300,3156348050,25300,25300,25300,25300,0
|
|
20240326,155200,3156348050,25300,25300,25300,25300,0
|
|
20240326,155100,3156348050,25300,25300,25300,25300,0
|
|
20240326,155000,3156348050,25300,25300,25300,25300,0
|
|
20240326,154900,3156348050,25300,25300,25300,25300,0
|
|
20240326,154800,3156348050,25300,25300,25300,25300,3611
|
|
20240326,154700,3156348050,25300,25300,25300,25300,0
|
|
20240326,154600,3156348050,25300,25300,25300,25300,0
|
|
20240326,154500,3156348050,25300,25300,25300,25300,0
|
|
20240326,154400,3156348050,25300,25300,25300,25300,0
|
|
20240326,154300,3156348050,25300,25300,25300,25300,0
|
|
20240326,154200,3156348050,25300,25300,25300,25300,0
|
|
20240326,154100,3156348050,25300,25300,25300,25300,0
|
|
20240326,154000,3156348050,25300,25300,25300,25300,0
|
|
20240326,153900,3156348050,25300,25300,25300,25300,0
|
|
20240326,153800,3156348050,25300,25300,25300,25300,0
|
|
20240326,153700,3156348050,25300,25300,25300,25300,0
|
|
20240326,153600,3156348050,25300,25300,25300,25300,0
|
|
20240326,153500,3156348050,25300,25300,25300,25300,0
|
|
20240326,153400,3156348050,25300,25300,25300,25300,0
|
|
20240326,153300,3156348050,25300,25300,25300,25300,0
|
|
20240326,153200,3156348050,25300,25300,25300,25300,0
|
|
20240326,153100,3156348050,25300,25300,25300,25300,0
|
|
20240326,153000,3156348050,25300,25300,25300,25300,3611
|
|
20240326,152900,3064989750,25050,25050,25050,25050,0
|
|
20240326,152800,3064989750,25050,25050,25050,25050,0
|
|
20240326,152700,3064989750,25050,25050,25050,25050,0
|
|
20240326,152600,3064989750,25050,25050,25050,25050,0
|
|
20240326,152500,3064989750,25050,25050,25050,25050,0
|
|
20240326,152400,3064989750,25050,25050,25050,25050,0
|
|
20240326,152300,3064989750,25050,25050,25050,25050,0
|
|
20240326,152200,3064989750,25050,25050,25050,25050,0
|
|
20240326,152100,3064989750,25050,25050,25050,25050,0
|
|
20240326,152000,3064989750,25050,25050,25050,25050,0
|
|
20240326,151900,3064989750,25050,25000,25100,25000,130
|
|
20240326,151800,3061733250,25100,25150,25150,25000,526
|
|
20240326,151700,3048552750,25150,25100,25150,25100,483
|
|
20240326,151600,3036428300,25100,25000,25100,25000,252
|
|
20240326,151500,3030120750,25050,25000,25050,25000,3
|
|
20240326,151400,3030045700,25050,25050,25050,25050,0
|
|
20240326,151300,3030045700,25050,25050,25050,25050,1
|
|
20240326,151200,3030020650,25000,25050,25100,25000,189
|
|
20240326,151100,3025290600,25050,25050,25050,25050,1
|
|
20240326,151000,3025265550,25000,24950,25050,24950,8
|
|
20240326,150900,3025065550,25000,25050,25050,25000,2
|
|
20240326,150800,3025015500,24950,24950,25050,24950,232
|
|
20240326,150700,3019216700,25000,24950,25000,24950,107
|
|
20240326,150600,3016542050,25000,25000,25000,25000,2
|
|
20240326,150500,3016492050,25000,25000,25000,24900,162
|
|
20240326,150400,3012458050,25000,24900,25000,24900,105
|
|
20240326,150300,3009843250,25000,25000,25000,24950,523
|
|
20240326,150200,2996775050,25000,25000,25000,25000,501
|
|
20240326,150100,2984250050,25000,25000,25000,25000,3
|
|
20240326,150000,2984175050,24950,24950,24950,24950,71
|
|
20240326,145900,2982403600,25000,25000,25000,24900,509
|
|
20240326,145800,2969727900,24950,24900,25000,24900,685
|
|
20240326,145700,2952637600,24900,24850,25000,24850,79
|
|
20240326,145600,2950673650,24900,24900,24950,24900,196
|
|
20240326,145500,2945793150,25000,24950,25000,24950,242
|
|
20240326,145400,2939755150,25000,25000,25000,25000,1
|
|
20240326,145300,2939730150,25100,25100,25150,25000,2681
|
|
20240326,145200,2872616850,25100,25100,25100,25100,50
|
|
20240326,145100,2871361850,25150,25150,25150,25150,1
|
|
20240326,145000,2871336700,25150,25150,25150,25100,4
|
|
20240326,144900,2871236200,25100,25150,25150,25100,483
|
|
20240326,144800,2859112750,25150,25150,25150,25100,200
|
|
20240326,144700,2854091150,25150,25150,25150,25150,0
|
|
20240326,144600,2854091150,25150,25100,25150,25100,47
|
|
20240326,144500,2852911400,25150,25100,25150,25100,116
|
|
20240326,144400,2849994600,25150,25150,25150,25150,0
|
|
20240326,144300,2849994600,25150,25150,25150,25150,101
|
|
20240326,144200,2847454450,25150,25150,25150,25100,8
|
|
20240326,144100,2847253550,25100,25100,25150,25100,139
|
|
20240326,144000,2843764500,25100,25050,25100,25050,212
|
|
20240326,143900,2838453800,25000,25100,25100,25000,333
|
|
20240326,143800,2830112100,25050,25050,25100,25050,6
|
|
20240326,143700,2829961700,25100,25100,25100,25100,0
|
|
20240326,143600,2829961700,25100,25100,25100,25100,0
|
|
20240326,143500,2829961700,25100,25100,25100,25100,11
|
|
20240326,143400,2829685600,25100,25100,25100,25100,0
|
|
20240326,143300,2829685600,25100,25150,25150,25100,573
|
|
20240326,143200,2815303250,25150,25100,25150,25100,3
|
|
20240326,143100,2815227850,25100,25100,25150,25100,247
|
|
20240326,143000,2809027850,25100,25100,25100,25000,981
|
|
20240326,142900,2784469200,25150,25100,25150,25050,7
|
|
20240326,142800,2784293500,25100,25150,25200,25100,213
|
|
20240326,142700,2778942150,25200,25200,25200,25200,0
|
|
20240326,142600,2778942150,25200,25200,25200,25200,0
|
|
20240326,142500,2778942150,25200,25150,25200,25150,253
|
|
20240326,142400,2772579150,25200,25200,25200,25150,172
|
|
20240326,142300,2768253250,25150,25300,25300,25150,1265
|
|
20240326,142200,2736381050,25300,25250,25300,25250,3
|
|
20240326,142100,2736305250,25300,25300,25300,25250,365
|
|
20240326,142000,2727087800,25300,25250,25300,25250,92
|
|
20240326,141900,2724764700,25250,25250,25250,25250,0
|
|
20240326,141800,2724764700,25250,25250,25250,25250,8
|
|
20240326,141700,2724562700,25250,25250,25250,25250,9
|
|
20240326,141600,2724335450,25250,25250,25250,25200,317
|
|
20240326,141500,2716346800,25250,25250,25250,25250,226
|
|
20240326,141400,2710640300,25300,25250,25300,25250,2
|
|
20240326,141300,2710589750,25300,25300,25300,25300,0
|
|
20240326,141200,2710589750,25300,25250,25300,25250,219
|
|
20240326,141100,2705059100,25200,25200,25200,25200,216
|
|
20240326,141000,2699615900,25250,25250,25250,25250,1
|
|
20240326,140900,2699590650,25200,25350,25350,25200,1641
|
|
20240326,140800,2658151500,25350,25450,25450,25350,1354
|
|
20240326,140700,2623827300,25400,25400,25400,25400,602
|
|
20240326,140600,2608536500,25350,25400,25400,25350,201
|
|
20240326,140500,2603441100,25400,25300,25400,25300,11
|
|
20240326,140400,2603162700,25300,25400,25400,25300,646
|
|
20240326,140300,2586764500,25450,25450,25450,25450,42
|
|
20240326,140200,2585695600,25400,25450,25450,25400,21
|
|
20240326,140100,2585162150,25500,25500,25500,25500,1
|
|
20240326,140000,2585136650,25450,25500,25500,25450,409
|
|
20240326,135900,2574719100,25450,25600,25600,25450,326
|
|
20240326,135800,2566412300,25600,25600,25600,25600,0
|
|
20240326,135700,2566412300,25600,25500,25600,25500,50
|
|
20240326,135600,2565132700,25600,25550,25600,25500,214
|
|
20240326,135500,2559663650,25550,25500,25550,25500,762
|
|
20240326,135400,2540212400,25500,25500,25550,25500,28
|
|
20240326,135300,2539498200,25500,25550,25550,25500,707
|
|
20240326,135200,2521464300,25550,25550,25550,25500,5
|
|
20240326,135100,2521336650,25550,25550,25550,25550,0
|
|
20240326,135000,2521336650,25550,25500,25550,25500,238
|
|
20240326,134900,2515267350,25500,25500,25700,25450,626
|
|
20240326,134800,2499314400,25600,25500,25750,25500,1693
|
|
20240326,134700,2455875900,25600,25350,25600,25350,2011
|
|
20240326,134600,2404460050,25350,25400,25450,25350,4
|
|
20240326,134500,2404358450,25450,25450,25450,25450,0
|
|
20240326,134400,2404358450,25450,25350,25450,25350,365
|
|
20240326,134300,2395097550,25350,25400,25400,25350,409
|
|
20240326,134200,2384709350,25400,25400,25400,25400,0
|
|
20240326,134100,2384709350,25400,25400,25400,25400,0
|
|
20240326,134000,2384709350,25400,25400,25400,25400,0
|
|
20240326,133900,2384709350,25400,25300,25400,25300,62
|
|
20240326,133800,2383140450,25400,25400,25400,25400,0
|
|
20240326,133700,2383140450,25400,25400,25400,25400,0
|
|
20240326,133600,2383140450,25400,25400,25400,25400,98
|
|
20240326,133500,2380651250,25400,25350,25400,25350,60
|
|
20240326,133400,2379130200,25300,25300,25350,25300,54
|
|
20240326,133300,2377763950,25400,25400,25400,25400,0
|
|
20240326,133200,2377763950,25400,25400,25400,25400,9
|
|
20240326,133100,2377535350,25400,25300,25400,25300,739
|
|
20240326,133000,2358811350,25300,25250,25300,25250,103
|
|
20240326,132900,2356210500,25300,25350,25350,25250,535
|
|
20240326,132800,2342678500,25350,25350,25350,25350,75
|
|
20240326,132700,2340777250,25350,25350,25350,25350,2
|
|
20240326,132600,2340726550,25300,25300,25300,25300,40
|
|
20240326,132500,2339714550,25350,25300,25350,25300,41
|
|
20240326,132400,2338677200,25350,25350,25350,25350,0
|
|
20240326,132300,2338677200,25350,25350,25350,25350,438
|
|
20240326,132200,2327573900,25400,25400,25400,25400,0
|
|
20240326,132100,2327573900,25400,25400,25400,25400,0
|
|
20240326,132000,2327573900,25400,25350,25400,25350,66
|
|
20240326,131900,2325900750,25350,25300,25350,25300,20
|
|
20240326,131800,2325394700,25250,25300,25350,25250,24
|
|
20240326,131700,2324788400,25250,25300,25300,25250,26
|
|
20240326,131600,2324131350,25300,25300,25300,25300,6
|
|
20240326,131500,2323979550,25350,25400,25400,25350,806
|
|
20240326,131400,2303546900,25400,25350,25400,25350,112
|
|
20240326,131300,2300707550,25400,25350,25400,25300,143
|
|
20240326,131200,2297089400,25400,25400,25400,25400,22
|
|
20240326,131100,2296530600,25350,25350,25350,25350,22
|
|
20240326,131000,2295972900,25350,25350,25350,25350,2
|
|
20240326,130900,2295922200,25400,25350,25400,25350,3
|
|
20240326,130800,2295846100,25250,25350,25350,25250,20
|
|
20240326,130700,2295340800,25400,25350,25400,25250,205
|
|
20240326,130600,2290148950,25350,25350,25350,25300,545
|
|
20240326,130500,2276358700,25450,25350,25450,25350,43
|
|
20240326,130400,2275268500,25350,25350,25350,25250,776
|
|
20240326,130300,2255646450,25350,25350,25350,25350,12
|
|
20240326,130200,2255342250,25450,25350,25450,25350,118
|
|
20240326,130100,2252350850,25450,25450,25450,25450,1
|
|
20240326,130000,2252325400,25400,25300,25400,25300,32
|
|
20240326,125900,2251512750,25400,25400,25400,25400,2
|
|
20240326,125800,2251461950,25400,25400,25400,25400,43
|
|
20240326,125700,2250369750,25500,25500,25500,25500,0
|
|
20240326,125600,2250369750,25500,25400,25500,25400,12
|
|
20240326,125500,2250064650,25400,25350,25400,25300,282
|
|
20240326,125400,2242929700,25400,25600,25650,25350,840
|
|
20240326,125300,2221566150,25650,25300,25700,25300,10580
|
|
20240326,125200,1950447950,25350,25300,25350,25300,101
|
|
20240326,125100,1947892500,25400,25400,25400,25400,1
|
|
20240326,125000,1947867100,25350,25350,25400,25250,1079
|
|
20240326,124900,1920585900,25350,25350,25350,25350,0
|
|
20240326,124800,1920585900,25350,25300,25350,25300,321
|
|
20240326,124700,1912464450,25300,25250,25300,25250,28
|
|
20240326,124600,1911757400,25250,25250,25250,25250,5
|
|
20240326,124500,1911631150,25300,25200,25300,25200,85
|
|
20240326,124400,1909487850,25300,25200,25300,25200,18
|
|
20240326,124300,1909033450,25300,25300,25300,25300,11
|
|
20240326,124200,1908755150,25350,25350,25400,25350,1350
|
|
20240326,124100,1874530150,25350,25350,25350,25350,0
|
|
20240326,124000,1874530150,25350,25300,25350,25300,2
|
|
20240326,123900,1874479500,25300,25300,25300,25300,6
|
|
20240326,123800,1874327700,25200,25250,25350,25200,1835
|
|
20240326,123700,1828005050,25350,25450,25450,25300,4421
|
|
20240326,123600,1716080900,25450,25500,25500,25450,1193
|
|
20240326,123500,1685711150,25550,25500,25550,25500,6
|
|
20240326,123400,1685558050,25550,25550,25550,25450,10
|
|
20240326,123300,1685302750,25550,25600,25600,25450,3098
|
|
20240326,123200,1606399350,25600,25600,25600,25550,189
|
|
20240326,123100,1601568550,25600,25650,25650,25600,270
|
|
20240326,123000,1594656400,25650,25650,25700,25600,549
|
|
20240326,122900,1580574500,25650,25600,25650,25600,12
|
|
20240326,122800,1580267200,25650,25550,25650,25550,310
|
|
20240326,122700,1572345550,25550,25500,25550,25500,1046
|
|
20240326,122600,1545671850,25500,25450,25500,25450,7
|
|
20240326,122500,1545493600,25500,25500,25500,25400,1496
|
|
20240326,122400,1507449700,25500,25550,25650,25500,2439
|
|
20240326,122300,1445110800,25600,25600,25600,25500,485
|
|
20240326,122200,1432726150,25600,25550,25600,25550,239
|
|
20240326,122100,1426619550,25600,25550,25600,25550,503
|
|
20240326,122000,1413767800,25550,25600,25600,25550,435
|
|
20240326,121900,1402653050,25600,25550,25600,25550,127
|
|
20240326,121800,1399408000,25550,25600,25600,25500,137
|
|
20240326,121700,1395901900,25550,25400,25550,25400,1255
|
|
20240326,121600,1363887500,25350,25400,25400,25350,138
|
|
20240326,121500,1360389100,25350,25350,25350,25350,2
|
|
20240326,121400,1360338400,25450,25450,25450,25450,0
|
|
20240326,121300,1360338400,25450,25450,25450,25350,189
|
|
20240326,121200,1355529350,25450,25400,25450,25400,2
|
|
20240326,121100,1355478500,25450,25400,25450,25400,522
|
|
20240326,121000,1342204600,25400,25450,25450,25400,26
|
|
20240326,120900,1341543000,25500,25500,25500,25400,770
|
|
20240326,120800,1321908300,25500,25450,25500,25400,1117
|
|
20240326,120700,1293443300,25450,25300,25450,25300,779
|
|
20240326,120600,1273638850,25400,25300,25400,25300,10
|
|
20240326,120500,1273385750,25400,25400,25400,25400,500
|
|
20240326,120400,1260685750,25400,25350,25400,25200,1143
|
|
20240326,120300,1231770300,25350,25350,25350,25350,50
|
|
20240326,120200,1230502800,25400,25400,25400,25350,22
|
|
20240326,120100,1229945000,25350,25350,25400,25300,733
|
|
20240326,120000,1211363250,25350,25350,25350,25350,280
|
|
20240326,115900,1204265250,25350,25350,25350,25350,476
|
|
20240326,115800,1192198650,25350,25350,25350,25350,49
|
|
20240326,115700,1190956500,25300,25300,25300,25250,325
|
|
20240326,115600,1182734100,25250,25250,25250,25250,1
|
|
20240326,115500,1182708850,25300,25300,25300,25300,102
|
|
20240326,115400,1180128250,25300,25300,25300,25300,0
|
|
20240326,115300,1180128250,25300,25300,25300,25300,0
|
|
20240326,115200,1180128250,25300,25200,25300,25200,2175
|
|
20240326,115100,1125142700,25250,25250,25250,25250,0
|
|
20240326,115000,1125142700,25250,25250,25250,25250,3
|
|
20240326,114900,1125066950,25200,25200,25200,25200,36
|
|
20240326,114800,1124159750,25250,25250,25250,25250,2
|
|
20240326,114700,1124109250,25200,25250,25250,25200,133
|
|
20240326,114600,1120751200,25250,25250,25250,25250,5
|
|
20240326,114500,1120624950,25250,25200,25250,25200,395
|
|
20240326,114400,1110667950,25200,25200,25200,25200,255
|
|
20240326,114300,1104241950,25200,25200,25200,25200,0
|
|
20240326,114200,1104241950,25200,25200,25200,25200,1
|
|
20240326,114100,1104216750,25150,25150,25200,25150,5
|
|
20240326,114000,1104090850,25150,25150,25150,25050,1280
|
|
20240326,113900,1071923250,25150,25150,25150,25150,915
|
|
20240326,113800,1048911000,25150,25100,25150,25100,319
|
|
20240326,113700,1040893750,25100,25100,25100,25100,279
|
|
20240326,113600,1033890850,25050,25050,25050,25050,5
|
|
20240326,113500,1033765600,25100,25100,25100,25100,0
|
|
20240326,113400,1033765600,25100,25100,25100,25100,2
|
|
20240326,113300,1033715400,25100,25050,25100,25050,5
|
|
20240326,113200,1033590000,25050,25050,25050,25050,0
|
|
20240326,113100,1033590000,25050,25100,25100,25050,3
|
|
20240326,113000,1033514750,25050,25050,25050,25050,210
|
|
20240326,112900,1028254250,25000,25000,25000,25000,1
|
|
20240326,112800,1028229250,25050,25100,25100,25050,196
|
|
20240326,112700,1023319400,25050,25050,25050,25050,64
|
|
20240326,112600,1021716200,25050,25050,25050,25050,0
|
|
20240326,112500,1021716200,25050,25050,25050,25050,0
|
|
20240326,112400,1021716200,25050,25050,25050,25050,77
|
|
20240326,112300,1019787350,25050,25050,25050,25050,0
|
|
20240326,112200,1019787350,25050,25050,25050,25050,2
|
|
20240326,112100,1019737250,25050,25050,25050,25050,1
|
|
20240326,112000,1019712200,25050,25100,25100,25050,7
|
|
20240326,111900,1019536750,25050,25000,25050,25000,56
|
|
20240326,111800,1018134050,25000,25000,25000,25000,33
|
|
20240326,111700,1017309050,25050,25050,25050,25050,1
|
|
20240326,111600,1017284000,25000,25050,25050,25000,233
|
|
20240326,111500,1011447500,25050,25050,25050,25050,1
|
|
20240326,111400,1011422450,25000,25050,25100,25000,388
|
|
20240326,111300,1001719050,25000,25050,25050,25000,615
|
|
20240326,111200,986343700,25100,25000,25100,25000,211
|
|
20240326,111100,981068450,24950,25100,25100,24950,1859
|
|
20240326,111000,934565850,25100,25100,25100,25100,1041
|
|
20240326,110900,908436750,25150,25150,25150,25150,8
|
|
20240326,110800,908235550,25150,25150,25150,25150,47
|
|
20240326,110700,907053500,25100,25150,25150,25100,418
|
|
20240326,110600,896540850,25150,25150,25150,25150,101
|
|
20240326,110500,894000700,25150,25200,25200,25150,5
|
|
20240326,110400,893874900,25150,25200,25200,25150,2
|
|
20240326,110300,893824550,25150,25150,25200,25100,23
|
|
20240326,110200,893246700,25150,25150,25150,25150,137
|
|
20240326,110100,889801150,25200,25100,25200,25100,170
|
|
20240326,110000,885533550,25150,25150,25150,25150,51
|
|
20240326,105900,884250900,25100,25100,25100,25100,1
|
|
20240326,105800,884225800,25200,25200,25200,25200,1
|
|
20240326,105700,884200600,25150,25150,25150,25150,317
|
|
20240326,105600,876228050,25200,25200,25200,25200,0
|
|
20240326,105500,876228050,25200,25250,25250,25150,802
|
|
20240326,105400,856032700,25300,25300,25300,25250,308
|
|
20240326,105300,848247800,25300,25300,25300,25300,2
|
|
20240326,105200,848197200,25300,25250,25300,25250,59
|
|
20240326,105100,846705100,25250,25150,25250,25150,620
|
|
20240326,105000,831078150,25150,25150,25150,25150,761
|
|
20240326,104900,811939000,25150,25050,25150,25000,1953
|
|
20240326,104800,762990800,25000,25000,25000,25000,415
|
|
20240326,104700,752615800,25000,25000,25000,25000,0
|
|
20240326,104600,752615800,25000,25000,25000,25000,0
|
|
20240326,104500,752615800,25000,24900,25000,24900,85
|
|
20240326,104400,750499100,24950,24950,24950,24950,3
|
|
20240326,104300,750424250,25000,25000,25000,25000,0
|
|
20240326,104200,750424250,25000,24950,25000,24900,107
|
|
20240326,104100,747759500,25000,24950,25000,24950,3
|
|
20240326,104000,747684600,24950,25000,25000,24950,466
|
|
20240326,103900,736042900,24950,24950,24950,24950,46
|
|
20240326,103800,734895200,25000,25000,25000,25000,1
|
|
20240326,103700,734870200,24950,24950,24950,24950,1
|
|
20240326,103600,734845250,25000,24950,25000,24950,301
|
|
20240326,103500,727335250,24950,24950,24950,24950,71
|
|
20240326,103400,725563800,25000,25000,25000,25000,2
|
|
20240326,103300,725513800,24950,24950,24950,24950,2
|
|
20240326,103200,725463900,25000,25000,25000,25000,0
|
|
20240326,103100,725463900,25000,24950,25000,24950,42
|
|
20240326,103000,724415550,24950,24950,24950,24950,1
|
|
20240326,102900,724390600,24950,24950,24950,24950,1
|
|
20240326,102800,724365650,25000,24900,25000,24900,8
|
|
20240326,102700,724166200,24900,24950,24950,24900,51
|
|
20240326,102600,722896250,25000,24950,25000,24950,2
|
|
20240326,102500,722846300,25000,25000,25000,25000,1
|
|
20240326,102400,722821300,24900,24900,24900,24900,36
|
|
20240326,102300,721924900,24950,25000,25000,24950,3
|
|
20240326,102200,721850000,24950,24950,24950,24950,122
|
|
20240326,102100,718806100,24950,25000,25000,24950,142
|
|
20240326,102000,715263100,24950,24950,24950,24950,166
|
|
20240326,101900,711121400,25000,25000,25000,25000,0
|
|
20240326,101800,711121400,25000,25000,25000,25000,1
|
|
20240326,101700,711096400,25000,25000,25000,25000,0
|
|
20240326,101600,711096400,25000,25000,25000,25000,0
|
|
20240326,101500,711096400,25000,24950,25050,24950,126
|
|
20240326,101400,707947250,24950,25000,25050,24950,754
|
|
20240326,101300,689097250,25000,24950,25000,24950,3008
|
|
20240326,101200,613897750,24950,24850,24950,24850,1327
|
|
20240326,101100,580852650,24850,24900,24900,24850,8
|
|
20240326,101000,580653650,24850,24850,24900,24750,557
|
|
20240326,100900,566825450,24800,24850,24850,24800,3
|
|
20240326,100800,566750950,24800,24800,24800,24800,1
|
|
20240326,100700,566726150,24850,24850,24850,24850,0
|
|
20240326,100600,566726150,24850,24800,24850,24800,2
|
|
20240326,100500,566676500,24850,24850,24850,24850,14
|
|
20240326,100400,566328600,24850,24800,24850,24750,238
|
|
20240326,100300,560426000,24800,24700,24800,24700,662
|
|
20240326,100200,544009450,24700,24700,24750,24700,353
|
|
20240326,100100,535289500,24750,24750,24750,24750,1
|
|
20240326,100000,535264750,24750,24700,24750,24700,38
|
|
20240326,095900,534324300,24750,24700,24750,24650,4
|
|
20240326,095800,534225450,24700,24700,24700,24700,16
|
|
20240326,095700,533830250,24750,24750,24750,24750,1
|
|
20240326,095600,533805500,24700,24650,24700,24650,139
|
|
20240326,095500,530379100,24750,24750,24750,24700,162
|
|
20240326,095400,526373600,24800,24800,24800,24800,1
|
|
20240326,095300,526348800,24750,24750,24800,24750,14
|
|
20240326,095200,526002200,24750,24750,24750,24750,172
|
|
20240326,095100,521745200,24750,24750,24750,24750,205
|
|
20240326,095000,516671450,24800,24800,24800,24800,2
|
|
20240326,094900,516621850,24800,24800,24800,24800,0
|
|
20240326,094800,516621850,24800,24650,24800,24650,133
|
|
20240326,094700,513343000,24800,24700,24800,24650,345
|
|
20240326,094600,504805600,24700,24800,24800,24700,2
|
|
20240326,094500,504756100,24650,24800,24800,24650,303
|
|
20240326,094400,497280500,24800,24800,24800,24800,0
|
|
20240326,094300,497280500,24800,24750,24800,24750,36
|
|
20240326,094200,496389050,24750,24700,24750,24700,110
|
|
20240326,094100,493667050,24750,24750,24750,24700,936
|
|
20240326,094000,470523850,24750,24800,24800,24750,13
|
|
20240326,093900,470201550,24750,24750,24750,24750,5
|
|
20240326,093800,470077800,24750,24750,24850,24750,5
|
|
20240326,093700,469953850,24750,24800,24800,24750,638
|
|
20240326,093600,454132000,24850,24800,24850,24800,452
|
|
20240326,093500,442904200,24800,24800,24800,24800,105
|
|
20240326,093400,440300200,24800,24800,24800,24800,320
|
|
20240326,093300,432364200,24700,24750,24800,24700,26
|
|
20240326,093200,431720950,24650,24850,24850,24650,778
|
|
20240326,093100,412464350,24850,24850,24850,24750,690
|
|
20240326,093000,395350050,24850,24800,24850,24800,92
|
|
20240326,092900,393068400,24850,24850,24850,24850,497
|
|
20240326,092800,380717950,24900,24850,24900,24850,2
|
|
20240326,092700,380668200,24900,24900,24900,24850,80
|
|
20240326,092600,378678350,24900,24900,24950,24850,51
|
|
20240326,092500,377408450,24900,24900,24950,24800,31
|
|
20240326,092400,376638350,24950,24900,24950,24800,596
|
|
20240326,092300,361851250,24950,24900,24950,24900,162
|
|
20240326,092200,357817350,24900,24750,24900,24750,984
|
|
20240326,092100,333394200,24750,24700,24750,24650,548
|
|
20240326,092000,319858800,24750,24700,24750,24700,116
|
|
20240326,091900,316989950,24750,24750,24800,24750,306
|
|
20240326,091800,309416350,24850,24800,24900,24800,157
|
|
20240326,091700,305522550,24900,24850,24900,24850,154
|
|
20240326,091600,301690550,24850,24900,24950,24850,487
|
|
20240326,091500,289573550,24900,24850,24900,24850,447
|
|
20240326,091400,278461300,24850,24750,24900,24650,351
|
|
20240326,091300,269755450,24650,24950,24950,24650,1118
|
|
20240326,091200,242131650,24800,24850,24950,24800,2117
|
|
20240326,091100,189597250,24900,24950,24950,24850,28
|
|
20240326,091000,188899100,24950,24850,24950,24850,468
|
|
20240326,090900,177266550,24800,24750,24800,24650,1117
|
|
20240326,090800,149679550,24750,24800,24800,24750,113
|
|
20240326,090700,146881100,24750,24800,24800,24750,264
|
|
20240326,090600,140346850,24800,24950,24950,24800,1147
|
|
20240326,090500,111855050,24950,24900,24950,24900,24
|
|
20240326,090400,111256300,24950,24950,25000,24550,1783
|
|
20240326,090300,67120800,25200,24950,25350,24950,596
|
|
20240326,090200,52185750,25100,24800,25100,24800,1120
|
|
20240326,090100,24347550,24850,24800,24850,24750,618
|
|
20240326,090000,9029050,24800,24800,24850,24800,364
|