659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,195600,2204747900,25000,25000,25000,25000,2464
|
|
20240311,195500,2204747900,25000,25000,25000,25000,0
|
|
20240311,195400,2204747900,25000,25000,25000,25000,0
|
|
20240311,195300,2204747900,25000,25000,25000,25000,0
|
|
20240311,195200,2204747900,25000,25000,25000,25000,0
|
|
20240311,195100,2204747900,25000,25000,25000,25000,0
|
|
20240311,195000,2204747900,25000,25000,25000,25000,0
|
|
20240311,194900,2204747900,25000,25000,25000,25000,0
|
|
20240311,194800,2204747900,25000,25000,25000,25000,0
|
|
20240311,194700,2204747900,25000,25000,25000,25000,0
|
|
20240311,194600,2204747900,25000,25000,25000,25000,0
|
|
20240311,194500,2204747900,25000,25000,25000,25000,0
|
|
20240311,194400,2204747900,25000,25000,25000,25000,0
|
|
20240311,194300,2204747900,25000,25000,25000,25000,0
|
|
20240311,194200,2204747900,25000,25000,25000,25000,0
|
|
20240311,194100,2204747900,25000,25000,25000,25000,0
|
|
20240311,194000,2204747900,25000,25000,25000,25000,0
|
|
20240311,193900,2204747900,25000,25000,25000,25000,0
|
|
20240311,193800,2204747900,25000,25000,25000,25000,0
|
|
20240311,193700,2204747900,25000,25000,25000,25000,0
|
|
20240311,193600,2204747900,25000,25000,25000,25000,0
|
|
20240311,193500,2204747900,25000,25000,25000,25000,0
|
|
20240311,193400,2204747900,25000,25000,25000,25000,0
|
|
20240311,193300,2204747900,25000,25000,25000,25000,0
|
|
20240311,193200,2204747900,25000,25000,25000,25000,0
|
|
20240311,193100,2204747900,25000,25000,25000,25000,0
|
|
20240311,193000,2204747900,25000,25000,25000,25000,0
|
|
20240311,192900,2204747900,25000,25000,25000,25000,0
|
|
20240311,192800,2204747900,25000,25000,25000,25000,0
|
|
20240311,192700,2204747900,25000,25000,25000,25000,0
|
|
20240311,192600,2204747900,25000,25000,25000,25000,2464
|
|
20240311,192500,2204747900,25000,25000,25000,25000,0
|
|
20240311,192400,2204747900,25000,25000,25000,25000,0
|
|
20240311,192300,2204747900,25000,25000,25000,25000,0
|
|
20240311,192200,2204747900,25000,25000,25000,25000,0
|
|
20240311,192100,2204747900,25000,25000,25000,25000,0
|
|
20240311,192000,2204747900,25000,25000,25000,25000,0
|
|
20240311,191900,2204747900,25000,25000,25000,25000,0
|
|
20240311,191800,2204747900,25000,25000,25000,25000,0
|
|
20240311,191700,2204747900,25000,25000,25000,25000,0
|
|
20240311,191600,2204747900,25000,25000,25000,25000,0
|
|
20240311,191500,2204747900,25000,25000,25000,25000,0
|
|
20240311,191400,2204747900,25000,25000,25000,25000,0
|
|
20240311,191300,2204747900,25000,25000,25000,25000,0
|
|
20240311,191200,2204747900,25000,25000,25000,25000,0
|
|
20240311,191100,2204747900,25000,25000,25000,25000,0
|
|
20240311,191000,2204747900,25000,25000,25000,25000,0
|
|
20240311,190900,2204747900,25000,25000,25000,25000,0
|
|
20240311,190800,2204747900,25000,25000,25000,25000,0
|
|
20240311,190700,2204747900,25000,25000,25000,25000,0
|
|
20240311,190600,2204747900,25000,25000,25000,25000,0
|
|
20240311,190500,2204747900,25000,25000,25000,25000,0
|
|
20240311,190400,2204747900,25000,25000,25000,25000,0
|
|
20240311,190300,2204747900,25000,25000,25000,25000,0
|
|
20240311,190200,2204747900,25000,25000,25000,25000,0
|
|
20240311,190100,2204747900,25000,25000,25000,25000,0
|
|
20240311,190000,2204747900,25000,25000,25000,25000,0
|
|
20240311,185900,2204747900,25000,25000,25000,25000,0
|
|
20240311,185800,2204747900,25000,25000,25000,25000,0
|
|
20240311,185700,2204747900,25000,25000,25000,25000,0
|
|
20240311,185600,2204747900,25000,25000,25000,25000,2464
|
|
20240311,185500,2204747900,25000,25000,25000,25000,0
|
|
20240311,185400,2204747900,25000,25000,25000,25000,0
|
|
20240311,185300,2204747900,25000,25000,25000,25000,0
|
|
20240311,185200,2204747900,25000,25000,25000,25000,0
|
|
20240311,185100,2204747900,25000,25000,25000,25000,0
|
|
20240311,185000,2204747900,25000,25000,25000,25000,0
|
|
20240311,184900,2204747900,25000,25000,25000,25000,0
|
|
20240311,184800,2204747900,25000,25000,25000,25000,0
|
|
20240311,184700,2204747900,25000,25000,25000,25000,0
|
|
20240311,184600,2204747900,25000,25000,25000,25000,0
|
|
20240311,184500,2204747900,25000,25000,25000,25000,0
|
|
20240311,184400,2204747900,25000,25000,25000,25000,0
|
|
20240311,184300,2204747900,25000,25000,25000,25000,0
|
|
20240311,184200,2204747900,25000,25000,25000,25000,0
|
|
20240311,184100,2204747900,25000,25000,25000,25000,0
|
|
20240311,184000,2204747900,25000,25000,25000,25000,0
|
|
20240311,183900,2204747900,25000,25000,25000,25000,0
|
|
20240311,183800,2204747900,25000,25000,25000,25000,0
|
|
20240311,183700,2204747900,25000,25000,25000,25000,0
|
|
20240311,183600,2204747900,25000,25000,25000,25000,0
|
|
20240311,183500,2204747900,25000,25000,25000,25000,0
|
|
20240311,183400,2204747900,25000,25000,25000,25000,0
|
|
20240311,183300,2204747900,25000,25000,25000,25000,0
|
|
20240311,183200,2204747900,25000,25000,25000,25000,0
|
|
20240311,183100,2204747900,25000,25000,25000,25000,0
|
|
20240311,183000,2204747900,25000,25000,25000,25000,0
|
|
20240311,182900,2204747900,25000,25000,25000,25000,0
|
|
20240311,182800,2204747900,25000,25000,25000,25000,0
|
|
20240311,182700,2204747900,25000,25000,25000,25000,0
|
|
20240311,182600,2204747900,25000,25000,25000,25000,2464
|
|
20240311,182500,2204747900,25000,25000,25000,25000,0
|
|
20240311,182400,2204747900,25000,25000,25000,25000,0
|
|
20240311,182300,2204747900,25000,25000,25000,25000,0
|
|
20240311,182200,2204747900,25000,25000,25000,25000,0
|
|
20240311,182100,2204747900,25000,25000,25000,25000,0
|
|
20240311,182000,2204747900,25000,25000,25000,25000,0
|
|
20240311,181900,2204747900,25000,25000,25000,25000,0
|
|
20240311,181800,2204747900,25000,25000,25000,25000,0
|
|
20240311,181700,2204747900,25000,25000,25000,25000,0
|
|
20240311,181600,2204747900,25000,25000,25000,25000,0
|
|
20240311,181500,2204747900,25000,25000,25000,25000,0
|
|
20240311,181400,2204747900,25000,25000,25000,25000,0
|
|
20240311,181300,2204747900,25000,25000,25000,25000,0
|
|
20240311,181200,2204747900,25000,25000,25000,25000,0
|
|
20240311,181100,2204747900,25000,25000,25000,25000,0
|
|
20240311,181000,2204747900,25000,25000,25000,25000,0
|
|
20240311,180900,2204747900,25000,25000,25000,25000,0
|
|
20240311,180800,2204747900,25000,25000,25000,25000,0
|
|
20240311,180700,2204747900,25000,25000,25000,25000,0
|
|
20240311,180600,2204747900,25000,25000,25000,25000,0
|
|
20240311,180500,2204747900,25000,25000,25000,25000,0
|
|
20240311,180400,2204747900,25000,25000,25000,25000,0
|
|
20240311,180300,2204747900,25000,25000,25000,25000,0
|
|
20240311,180200,2204747900,25000,25000,25000,25000,0
|
|
20240311,180100,2204747900,25000,25000,25000,25000,0
|
|
20240311,180000,2204747900,25000,25000,25000,25000,0
|
|
20240311,175900,2204747900,25000,25000,25000,25000,0
|
|
20240311,175800,2204747900,25000,25000,25000,25000,0
|
|
20240311,175700,2204747900,25000,25000,25000,25000,0
|
|
20240311,175600,2204747900,25000,25000,25000,25000,2464
|
|
20240311,175500,2204747900,25000,25000,25000,25000,0
|
|
20240311,175400,2204747900,25000,25000,25000,25000,0
|
|
20240311,175300,2204747900,25000,25000,25000,25000,0
|
|
20240311,175200,2204747900,25000,25000,25000,25000,0
|
|
20240311,175100,2204747900,25000,25000,25000,25000,0
|
|
20240311,175000,2204747900,25000,25000,25000,25000,0
|
|
20240311,174900,2204747900,25000,25000,25000,25000,0
|
|
20240311,174800,2204747900,25000,25000,25000,25000,0
|
|
20240311,174700,2204747900,25000,25000,25000,25000,0
|
|
20240311,174600,2204747900,25000,25000,25000,25000,0
|
|
20240311,174500,2204747900,25000,25000,25000,25000,0
|
|
20240311,174400,2204747900,25000,25000,25000,25000,0
|
|
20240311,174300,2204747900,25000,25000,25000,25000,0
|
|
20240311,174200,2204747900,25000,25000,25000,25000,0
|
|
20240311,174100,2204747900,25000,25000,25000,25000,0
|
|
20240311,174000,2204747900,25000,25000,25000,25000,0
|
|
20240311,173900,2204747900,25000,25000,25000,25000,0
|
|
20240311,173800,2204747900,25000,25000,25000,25000,0
|
|
20240311,173700,2204747900,25000,25000,25000,25000,0
|
|
20240311,173600,2204747900,25000,25000,25000,25000,0
|
|
20240311,173500,2204747900,25000,25000,25000,25000,0
|
|
20240311,173400,2204747900,25000,25000,25000,25000,0
|
|
20240311,173300,2204747900,25000,25000,25000,25000,0
|
|
20240311,173200,2204747900,25000,25000,25000,25000,0
|
|
20240311,173100,2204747900,25000,25000,25000,25000,0
|
|
20240311,173000,2204747900,25000,25000,25000,25000,0
|
|
20240311,172900,2204747900,25000,25000,25000,25000,0
|
|
20240311,172800,2204747900,25000,25000,25000,25000,0
|
|
20240311,172700,2204747900,25000,25000,25000,25000,0
|
|
20240311,172600,2204747900,25000,25000,25000,25000,2464
|
|
20240311,172500,2204747900,25000,25000,25000,25000,0
|
|
20240311,172400,2204747900,25000,25000,25000,25000,0
|
|
20240311,172300,2204747900,25000,25000,25000,25000,0
|
|
20240311,172200,2204747900,25000,25000,25000,25000,0
|
|
20240311,172100,2204747900,25000,25000,25000,25000,0
|
|
20240311,172000,2204747900,25000,25000,25000,25000,0
|
|
20240311,171900,2204747900,25000,25000,25000,25000,0
|
|
20240311,171800,2204747900,25000,25000,25000,25000,0
|
|
20240311,171700,2204747900,25000,25000,25000,25000,0
|
|
20240311,171600,2204747900,25000,25000,25000,25000,0
|
|
20240311,171500,2204747900,25000,25000,25000,25000,0
|
|
20240311,171400,2204747900,25000,25000,25000,25000,0
|
|
20240311,171300,2204747900,25000,25000,25000,25000,0
|
|
20240311,171200,2204747900,25000,25000,25000,25000,0
|
|
20240311,171100,2204747900,25000,25000,25000,25000,0
|
|
20240311,171000,2204747900,25000,25000,25000,25000,0
|
|
20240311,170900,2204747900,25000,25000,25000,25000,0
|
|
20240311,170800,2204747900,25000,25000,25000,25000,0
|
|
20240311,170700,2204747900,25000,25000,25000,25000,0
|
|
20240311,170600,2204747900,25000,25000,25000,25000,0
|
|
20240311,170500,2204747900,25000,25000,25000,25000,0
|
|
20240311,170400,2204747900,25000,25000,25000,25000,0
|
|
20240311,170300,2204747900,25000,25000,25000,25000,0
|
|
20240311,170200,2204747900,25000,25000,25000,25000,0
|
|
20240311,170100,2204747900,25000,25000,25000,25000,0
|
|
20240311,170000,2204747900,25000,25000,25000,25000,0
|
|
20240311,165900,2204747900,25000,25000,25000,25000,0
|
|
20240311,165800,2204747900,25000,25000,25000,25000,0
|
|
20240311,165700,2204747900,25000,25000,25000,25000,0
|
|
20240311,165600,2204747900,25000,25000,25000,25000,2464
|
|
20240311,165500,2204747900,25000,25000,25000,25000,0
|
|
20240311,165400,2204747900,25000,25000,25000,25000,0
|
|
20240311,165300,2204747900,25000,25000,25000,25000,0
|
|
20240311,165200,2204747900,25000,25000,25000,25000,0
|
|
20240311,165100,2204747900,25000,25000,25000,25000,0
|
|
20240311,165000,2204747900,25000,25000,25000,25000,0
|
|
20240311,164900,2204747900,25000,25000,25000,25000,0
|
|
20240311,164800,2204747900,25000,25000,25000,25000,0
|
|
20240311,164700,2204747900,25000,25000,25000,25000,0
|
|
20240311,164600,2204747900,25000,25000,25000,25000,0
|
|
20240311,164500,2204747900,25000,25000,25000,25000,0
|
|
20240311,164400,2204747900,25000,25000,25000,25000,0
|
|
20240311,164300,2204747900,25000,25000,25000,25000,0
|
|
20240311,164200,2204747900,25000,25000,25000,25000,0
|
|
20240311,164100,2204747900,25000,25000,25000,25000,0
|
|
20240311,164000,2204747900,25000,25000,25000,25000,0
|
|
20240311,163900,2204747900,25000,25000,25000,25000,0
|
|
20240311,163800,2204747900,25000,25000,25000,25000,0
|
|
20240311,163700,2204747900,25000,25000,25000,25000,0
|
|
20240311,163600,2204747900,25000,25000,25000,25000,0
|
|
20240311,163500,2204747900,25000,25000,25000,25000,0
|
|
20240311,163400,2204747900,25000,25000,25000,25000,0
|
|
20240311,163300,2204747900,25000,25000,25000,25000,0
|
|
20240311,163200,2204747900,25000,25000,25000,25000,0
|
|
20240311,163100,2204747900,25000,25000,25000,25000,0
|
|
20240311,163000,2204747900,25000,25000,25000,25000,0
|
|
20240311,162900,2204747900,25000,25000,25000,25000,0
|
|
20240311,162800,2204747900,25000,25000,25000,25000,0
|
|
20240311,162700,2204747900,25000,25000,25000,25000,0
|
|
20240311,162600,2204747900,25000,25000,25000,25000,2464
|
|
20240311,162500,2204747900,25000,25000,25000,25000,0
|
|
20240311,162400,2204747900,25000,25000,25000,25000,0
|
|
20240311,162300,2204747900,25000,25000,25000,25000,0
|
|
20240311,162200,2204747900,25000,25000,25000,25000,0
|
|
20240311,162100,2204747900,25000,25000,25000,25000,0
|
|
20240311,162000,2204747900,25000,25000,25000,25000,0
|
|
20240311,161900,2204747900,25000,25000,25000,25000,0
|
|
20240311,161800,2204747900,25000,25000,25000,25000,0
|
|
20240311,161700,2204747900,25000,25000,25000,25000,0
|
|
20240311,161600,2204747900,25000,25000,25000,25000,0
|
|
20240311,161500,2204747900,25000,25000,25000,25000,0
|
|
20240311,161400,2204747900,25000,25000,25000,25000,0
|
|
20240311,161300,2204747900,25000,25000,25000,25000,0
|
|
20240311,161200,2204747900,25000,25000,25000,25000,0
|
|
20240311,161100,2204747900,25000,25000,25000,25000,0
|
|
20240311,161000,2204747900,25000,25000,25000,25000,0
|
|
20240311,160900,2204747900,25000,25000,25000,25000,0
|
|
20240311,160800,2204747900,25000,25000,25000,25000,0
|
|
20240311,160700,2204747900,25000,25000,25000,25000,0
|
|
20240311,160600,2204747900,25000,25000,25000,25000,0
|
|
20240311,160500,2204747900,25000,25000,25000,25000,0
|
|
20240311,160400,2204747900,25000,25000,25000,25000,0
|
|
20240311,160300,2204747900,25000,25000,25000,25000,0
|
|
20240311,160200,2204747900,25000,25000,25000,25000,0
|
|
20240311,160100,2204747900,25000,25000,25000,25000,0
|
|
20240311,160000,2204747900,25000,25000,25000,25000,0
|
|
20240311,155900,2204747900,25000,25000,25000,25000,0
|
|
20240311,155800,2204747900,25000,25000,25000,25000,0
|
|
20240311,155700,2204747900,25000,25000,25000,25000,0
|
|
20240311,155600,2204747900,25000,25000,25000,25000,2464
|
|
20240311,155500,2204747900,25000,25000,25000,25000,0
|
|
20240311,155400,2204747900,25000,25000,25000,25000,0
|
|
20240311,155300,2204747900,25000,25000,25000,25000,0
|
|
20240311,155200,2204747900,25000,25000,25000,25000,0
|
|
20240311,155100,2204747900,25000,25000,25000,25000,0
|
|
20240311,155000,2204747900,25000,25000,25000,25000,0
|
|
20240311,154900,2204747900,25000,25000,25000,25000,0
|
|
20240311,154800,2204747900,25000,25000,25000,25000,0
|
|
20240311,154700,2204747900,25000,25000,25000,25000,0
|
|
20240311,154600,2204747900,25000,25000,25000,25000,0
|
|
20240311,154500,2204747900,25000,25000,25000,25000,0
|
|
20240311,154400,2204747900,25000,25000,25000,25000,0
|
|
20240311,154300,2204747900,25000,25000,25000,25000,0
|
|
20240311,154200,2204747900,25000,25000,25000,25000,0
|
|
20240311,154100,2204747900,25000,25000,25000,25000,0
|
|
20240311,154000,2204747900,25000,25000,25000,25000,0
|
|
20240311,153900,2204747900,25000,25000,25000,25000,0
|
|
20240311,153800,2204747900,25000,25000,25000,25000,0
|
|
20240311,153700,2204747900,25000,25000,25000,25000,0
|
|
20240311,153600,2204747900,25000,25000,25000,25000,0
|
|
20240311,153500,2204747900,25000,25000,25000,25000,0
|
|
20240311,153400,2204747900,25000,25000,25000,25000,0
|
|
20240311,153300,2204747900,25000,25000,25000,25000,0
|
|
20240311,153200,2204747900,25000,25000,25000,25000,0
|
|
20240311,153100,2204747900,25000,25000,25000,25000,0
|
|
20240311,153000,2204747900,25000,25000,25000,25000,2464
|
|
20240311,152900,2143147900,25000,25000,25000,25000,0
|
|
20240311,152800,2143147900,25000,25000,25000,25000,0
|
|
20240311,152700,2143147900,25000,25000,25000,25000,0
|
|
20240311,152600,2143147900,25000,25000,25000,25000,0
|
|
20240311,152500,2143147900,25000,25000,25000,25000,0
|
|
20240311,152400,2143147900,25000,25000,25000,25000,0
|
|
20240311,152300,2143147900,25000,25000,25000,25000,0
|
|
20240311,152200,2143147900,25000,25000,25000,25000,0
|
|
20240311,152100,2143147900,25000,25000,25000,25000,0
|
|
20240311,152000,2143147900,25000,25000,25000,25000,0
|
|
20240311,151900,2143147900,25000,24950,25000,24950,1479
|
|
20240311,151800,2106175150,25000,24950,25000,24950,180
|
|
20240311,151700,2101676000,25000,25000,25000,24900,1253
|
|
20240311,151600,2070368400,25000,24950,25000,24950,187
|
|
20240311,151500,2065695950,25000,24950,25000,24950,94
|
|
20240311,151400,2063349450,24900,24950,25000,24900,420
|
|
20240311,151300,2052875050,24950,24950,24950,24950,132
|
|
20240311,151200,2049581650,24950,24900,24950,24900,478
|
|
20240311,151100,2037656050,24950,24950,24950,24850,45
|
|
20240311,151000,2036535500,24950,24950,24950,24800,3421
|
|
20240311,150900,1951355650,25000,24950,25000,24950,689
|
|
20240311,150800,1934156300,24950,24850,24950,24800,1249
|
|
20240311,150700,1903052000,24900,24900,24900,24900,1936
|
|
20240311,150600,1854845600,24900,24800,24900,24800,61
|
|
20240311,150500,1853326800,24900,24900,24900,24850,15
|
|
20240311,150400,1852953600,24900,24850,24900,24800,71
|
|
20240311,150300,1851189900,24900,24900,24900,24850,35
|
|
20240311,150200,1850319450,24900,24950,25000,24800,6733
|
|
20240311,150100,1683106200,24900,24800,24900,24800,1005
|
|
20240311,150000,1658134350,24800,24800,24800,24700,71
|
|
20240311,145900,1656374050,24800,24750,24800,24750,28
|
|
20240311,145800,1655680400,24800,24800,24800,24750,54
|
|
20240311,145700,1654341350,24800,24750,24800,24750,31
|
|
20240311,145600,1653573350,24800,24800,24800,24750,11
|
|
20240311,145500,1653300950,24850,24800,24850,24700,398
|
|
20240311,145400,1643458000,24800,24800,24800,24800,10
|
|
20240311,145300,1643210000,24800,24800,24850,24800,22
|
|
20240311,145200,1642664050,24800,24800,24800,24800,15
|
|
20240311,145100,1642292050,24800,24800,24800,24800,105
|
|
20240311,145000,1639688050,24800,24800,24850,24800,41
|
|
20240311,144900,1638671150,24800,24850,24850,24800,66
|
|
20240311,144800,1637033850,24850,24800,24850,24800,13
|
|
20240311,144700,1636711050,24850,24800,24850,24800,34
|
|
20240311,144600,1635867100,24850,24800,24850,24800,67
|
|
20240311,144500,1634204900,24800,24800,24800,24800,180
|
|
20240311,144400,1629740900,24750,24750,24800,24750,221
|
|
20240311,144300,1624270350,24750,24750,24750,24750,13
|
|
20240311,144200,1623948600,24750,24750,24750,24700,37
|
|
20240311,144100,1623033200,24800,24800,24800,24750,23
|
|
20240311,144000,1622463450,24800,24800,24800,24800,15
|
|
20240311,143900,1622091450,24800,24800,24800,24700,97
|
|
20240311,143800,1619690000,24800,24800,24800,24800,14
|
|
20240311,143700,1619342800,24800,24800,24800,24800,25
|
|
20240311,143600,1618722800,24800,24800,24800,24800,3
|
|
20240311,143500,1618648400,24800,24850,24850,24800,20
|
|
20240311,143400,1618152350,24800,24850,24850,24800,157
|
|
20240311,143300,1614257400,24850,24850,24950,24850,780
|
|
20240311,143200,1594857250,24850,24900,24900,24850,65
|
|
20240311,143100,1593241050,24900,24850,24900,24850,8
|
|
20240311,143000,1593042200,24850,24900,24900,24850,28
|
|
20240311,142900,1592345650,24800,24900,24900,24800,95
|
|
20240311,142800,1589985700,24900,24900,24900,24900,33
|
|
20240311,142700,1589164000,24800,25000,25000,24800,1811
|
|
20240311,142600,1544105800,25000,25000,25000,24950,28
|
|
20240311,142500,1543405850,25000,24950,25000,24950,760
|
|
20240311,142400,1524443100,24950,24950,24950,24900,22
|
|
20240311,142300,1523894300,24950,24950,24950,24900,1748
|
|
20240311,142200,1480326600,24950,24950,25000,24900,1186
|
|
20240311,142100,1450728500,24950,24950,24950,24900,16
|
|
20240311,142000,1450329550,24950,24950,24950,24950,300
|
|
20240311,141900,1442844550,24950,24950,24950,24900,241
|
|
20240311,141800,1436842900,24950,24950,24950,24900,115
|
|
20240311,141700,1433976550,24950,24950,24950,24900,341
|
|
20240311,141600,1425469100,24950,24950,24950,24900,422
|
|
20240311,141500,1414940300,24950,24950,24950,24900,285
|
|
20240311,141400,1407830150,24950,24850,24950,24850,926
|
|
20240311,141300,1384779200,24850,24800,24850,24800,26
|
|
20240311,141200,1384133750,24850,24850,24850,24800,26
|
|
20240311,141100,1383488200,24850,24850,24850,24850,95
|
|
20240311,141000,1381127450,24850,24850,24850,24800,16
|
|
20240311,140900,1380730350,24800,24850,24850,24800,37
|
|
20240311,140800,1379812600,24800,24850,24850,24800,12
|
|
20240311,140700,1379514900,24850,24850,24850,24800,31
|
|
20240311,140600,1378744700,24850,24850,24850,24850,15
|
|
20240311,140500,1378371950,24850,24850,24900,24850,437
|
|
20240311,140400,1367511850,24800,24850,24850,24800,29
|
|
20240311,140300,1366792000,24850,24750,24850,24700,35
|
|
20240311,140200,1365925550,24850,24850,24850,24800,836
|
|
20240311,140100,1345151400,24850,24800,24850,24800,27
|
|
20240311,140000,1344481200,24800,24850,24850,24800,208
|
|
20240311,135900,1339313600,24800,24800,24850,24800,134
|
|
20240311,135800,1335987750,24800,24800,24800,24800,7
|
|
20240311,135700,1335814150,24800,24850,24850,24800,105
|
|
20240311,135600,1333209000,24850,24850,24850,24850,15
|
|
20240311,135500,1332836250,24850,24800,24850,24750,217
|
|
20240311,135400,1327454100,24800,24800,24850,24750,237
|
|
20240311,135300,1321585850,24850,24850,24850,24800,30
|
|
20240311,135200,1320840700,24850,24850,24850,24800,16
|
|
20240311,135100,1320443350,24800,24850,24850,24750,129
|
|
20240311,135000,1317244950,24850,24850,24850,24800,13
|
|
20240311,134900,1316922450,24750,24750,24850,24750,401
|
|
20240311,134800,1306986550,24800,24800,24800,24800,3
|
|
20240311,134700,1306912150,24750,24800,24800,24750,53
|
|
20240311,134600,1305598300,24700,24750,24800,24700,17
|
|
20240311,134500,1305177100,24800,24750,24800,24750,13
|
|
20240311,134400,1304855200,24800,24850,24850,24800,34
|
|
20240311,134300,1304011500,24850,24800,24850,24800,512
|
|
20240311,134200,1291313750,24750,24800,24800,24750,96
|
|
20240311,134100,1288937600,24800,24800,24800,24750,31
|
|
20240311,134000,1288169550,24800,24750,24800,24750,323
|
|
20240311,133900,1280164900,24750,24750,24750,24750,17
|
|
20240311,133800,1279744150,24750,24750,24750,24750,10
|
|
20240311,133700,1279496650,24750,24750,24750,24700,392
|
|
20240311,133600,1269813150,24750,24750,24750,24750,130
|
|
20240311,133500,1266595650,24750,24650,24750,24650,649
|
|
20240311,133400,1250563800,24650,24650,24650,24650,23
|
|
20240311,133300,1249996850,24650,24650,24650,24650,18
|
|
20240311,133200,1249553150,24650,24650,24650,24600,29
|
|
20240311,133100,1248839150,24650,24650,24700,24650,27
|
|
20240311,133000,1248173200,24650,24700,24700,24650,33
|
|
20240311,132900,1247359150,24700,24650,24700,24650,48
|
|
20240311,132800,1246174250,24700,24700,24700,24650,19
|
|
20240311,132700,1245705050,24700,24650,24700,24650,27
|
|
20240311,132600,1245038550,24700,24700,24700,24650,20
|
|
20240311,132500,1244545050,24700,24650,24700,24650,10
|
|
20240311,132400,1244298400,24650,24650,24700,24600,55
|
|
20240311,132300,1242942600,24650,24650,24650,24650,15
|
|
20240311,132200,1242572850,24650,24550,24650,24550,8
|
|
20240311,132100,1242376200,24600,24600,24600,24600,25
|
|
20240311,132000,1241761200,24600,24700,24700,24600,35
|
|
20240311,131900,1240898700,24700,24650,24700,24650,50
|
|
20240311,131800,1239665800,24650,24650,24650,24650,12
|
|
20240311,131700,1239370000,24650,24650,24650,24650,15
|
|
20240311,131600,1239000250,24650,24650,24650,24600,25
|
|
20240311,131500,1238384050,24650,24700,24700,24650,13
|
|
20240311,131400,1238063500,24700,24650,24700,24550,71
|
|
20240311,131300,1236316150,24650,24700,24700,24650,31
|
|
20240311,131200,1235551450,24700,24700,24700,24700,22
|
|
20240311,131100,1235008050,24700,24600,24700,24600,73
|
|
20240311,131000,1233211750,24600,24600,24600,24600,15
|
|
20240311,130900,1232842750,24600,24600,24600,24600,15
|
|
20240311,130800,1232473750,24600,24600,24600,24550,14
|
|
20240311,130700,1232129500,24600,24600,24600,24600,86
|
|
20240311,130600,1230013900,24600,24600,24600,24600,13
|
|
20240311,130500,1229694100,24600,24600,24600,24600,8
|
|
20240311,130400,1229497300,24600,24600,24600,24550,225
|
|
20240311,130300,1223972250,24600,24600,24600,24600,26
|
|
20240311,130200,1223332650,24550,24600,24600,24550,21
|
|
20240311,130100,1222816750,24600,24700,24700,24600,56
|
|
20240311,130000,1221438550,24650,24700,24700,24650,239
|
|
20240311,125900,1215545750,24700,24700,24700,24700,13
|
|
20240311,125800,1215224650,24700,24650,24700,24650,11
|
|
20240311,125700,1214953150,24650,24700,24700,24650,20
|
|
20240311,125600,1214459650,24700,24650,24700,24650,23
|
|
20240311,125500,1213892200,24700,24750,24750,24700,31
|
|
20240311,125400,1213126300,24750,24650,24750,24650,774
|
|
20240311,125300,1194008400,24700,24700,24700,24600,1023
|
|
20240311,125200,1168741200,24700,24700,24700,24600,4
|
|
20240311,125100,1168642500,24650,24650,24700,24600,81
|
|
20240311,125000,1166647500,24700,24700,24700,24650,33
|
|
20240311,124900,1165833000,24650,24700,24700,24650,9
|
|
20240311,124800,1165610750,24700,24650,24700,24650,14
|
|
20240311,124700,1165265350,24700,24650,24700,24650,28
|
|
20240311,124600,1164574600,24650,24700,24700,24650,25
|
|
20240311,124500,1163958250,24600,24600,24600,24600,77
|
|
20240311,124400,1162064050,24550,24650,24650,24550,49
|
|
20240311,124300,1160858300,24650,24650,24650,24650,18
|
|
20240311,124200,1160414600,24650,24650,24650,24650,13
|
|
20240311,124100,1160094150,24650,24650,24650,24650,23
|
|
20240311,124000,1159527200,24650,24650,24650,24650,31
|
|
20240311,123900,1158763050,24650,24650,24650,24650,22
|
|
20240311,123800,1158220750,24650,24650,24650,24650,22
|
|
20240311,123700,1157678450,24650,24600,24650,24600,18
|
|
20240311,123600,1157234850,24600,24650,24650,24600,227
|
|
20240311,123500,1151648450,24650,24600,24650,24600,10
|
|
20240311,123400,1151402350,24650,24650,24700,24650,92
|
|
20240311,123300,1149134050,24650,24700,24700,24600,72
|
|
20240311,123200,1147362100,24700,24700,24700,24600,25
|
|
20240311,123100,1146745150,24700,24650,24700,24650,241
|
|
20240311,123000,1140804100,24650,24600,24650,24600,46
|
|
20240311,122900,1139671500,24600,24600,24600,24600,11
|
|
20240311,122800,1139400900,24600,24600,24600,24550,11
|
|
20240311,122700,1139130500,24600,24600,24600,24600,28
|
|
20240311,122600,1138441700,24550,24550,24600,24550,16
|
|
20240311,122500,1138048800,24550,24550,24550,24550,29
|
|
20240311,122400,1137336850,24550,24500,24550,24500,363
|
|
20240311,122300,1128443200,24500,24500,24500,24500,61
|
|
20240311,122200,1126948700,24500,24500,24500,24500,20
|
|
20240311,122100,1126458700,24500,24500,24500,24500,14
|
|
20240311,122000,1126115700,24500,24500,24500,24500,30
|
|
20240311,121900,1125380700,24500,24500,24500,24450,7
|
|
20240311,121800,1125209250,24500,24500,24500,24500,14
|
|
20240311,121700,1124866250,24500,24500,24500,24500,42
|
|
20240311,121600,1123837250,24500,24500,24500,24500,10
|
|
20240311,121500,1123592250,24500,24500,24500,24500,9
|
|
20240311,121400,1123371750,24500,24500,24500,24500,28
|
|
20240311,121300,1122685750,24500,24500,24500,24500,27
|
|
20240311,121200,1122024250,24500,24500,24500,24500,13
|
|
20240311,121100,1121705750,24500,24500,24500,24500,19
|
|
20240311,121000,1121240250,24500,24500,24500,24500,23
|
|
20240311,120900,1120676750,24500,24500,24500,24450,25
|
|
20240311,120800,1120064500,24500,24500,24500,24500,17
|
|
20240311,120700,1119648000,24500,24500,24500,24500,30
|
|
20240311,120600,1118913000,24500,24500,24500,24500,2
|
|
20240311,120500,1118864000,24500,24500,24500,24500,23
|
|
20240311,120400,1118300500,24500,24500,24500,24500,26
|
|
20240311,120300,1117663500,24500,24500,24500,24500,10
|
|
20240311,120200,1117418500,24500,24500,24500,24500,7
|
|
20240311,120100,1117247000,24500,24450,24500,24450,34
|
|
20240311,120000,1116414100,24500,24450,24500,24450,23
|
|
20240311,115900,1115850850,24450,24500,24500,24450,17
|
|
20240311,115800,1115435050,24500,24500,24500,24500,17
|
|
20240311,115700,1115018550,24500,24500,24500,24500,34
|
|
20240311,115600,1114185550,24500,24450,24500,24450,70
|
|
20240311,115500,1112473900,24500,24500,24500,24500,11
|
|
20240311,115400,1112204400,24500,24500,24500,24500,65
|
|
20240311,115300,1110611900,24500,24500,24500,24500,17
|
|
20240311,115200,1110195400,24500,24500,24500,24500,17
|
|
20240311,115100,1109778900,24500,24500,24500,24350,38
|
|
20240311,115000,1108852100,24400,24500,24500,24350,126
|
|
20240311,114900,1105777200,24500,24500,24500,24450,32
|
|
20240311,114800,1104993450,24500,24550,24550,24500,198
|
|
20240311,114700,1100141950,24500,24550,24550,24500,74
|
|
20240311,114600,1098327500,24550,24550,24550,24500,50
|
|
20240311,114500,1097101950,24550,24550,24550,24550,13
|
|
20240311,114400,1096782800,24550,24550,24550,24550,41
|
|
20240311,114300,1095776250,24500,24550,24550,24500,14
|
|
20240311,114200,1095433100,24550,24600,24600,24450,504
|
|
20240311,114100,1083109750,24650,24650,24650,24400,189
|
|
20240311,114000,1078486750,24650,24550,24650,24550,107
|
|
20240311,113900,1075857250,24600,24650,24650,24600,13
|
|
20240311,113800,1075537200,24600,24650,24700,24600,20
|
|
20240311,113700,1075044350,24650,24600,24650,24600,22
|
|
20240311,113600,1074502300,24600,24600,24600,24600,9
|
|
20240311,113500,1074280900,24600,24600,24600,24550,24
|
|
20240311,113400,1073690750,24650,24600,24650,24600,40
|
|
20240311,113300,1072705500,24600,24600,24600,24500,69
|
|
20240311,113200,1071011650,24550,24600,24600,24550,80
|
|
20240311,113100,1069047450,24650,24550,24650,24400,1933
|
|
20240311,113000,1021803800,24550,24600,24600,24550,34
|
|
20240311,112900,1020968750,24600,24600,24600,24600,2
|
|
20240311,112800,1020919550,24600,24550,24600,24550,110
|
|
20240311,112700,1018219000,24550,24500,24550,24500,47
|
|
20240311,112600,1017066150,24550,24600,24600,24550,4
|
|
20240311,112500,1016967800,24550,24600,24600,24550,43
|
|
20240311,112400,1015911300,24650,24650,24650,24650,31
|
|
20240311,112300,1015147150,24600,24650,24650,24600,8
|
|
20240311,112200,1014950250,24650,24600,24650,24600,20
|
|
20240311,112100,1014458150,24650,24600,24650,24600,17
|
|
20240311,112000,1014039850,24600,24600,24650,24600,21
|
|
20240311,111900,1013523150,24600,24650,24650,24600,32
|
|
20240311,111800,1012735550,24650,24650,24650,24650,1
|
|
20240311,111700,1012710900,24700,24650,24700,24650,92
|
|
20240311,111600,1010442650,24650,24700,24750,24650,73
|
|
20240311,111500,1008642350,24750,24750,24750,24700,22
|
|
20240311,111400,1008098400,24750,24750,24750,24700,30
|
|
20240311,111300,1007356600,24700,24750,24750,24700,91
|
|
20240311,111200,1005108750,24750,24800,24800,24750,450
|
|
20240311,111100,993969850,24800,24750,24800,24700,373
|
|
20240311,111000,984738150,24750,24700,24750,24700,222
|
|
20240311,110900,979254350,24700,24650,24700,24650,282
|
|
20240311,110800,972299500,24650,24700,24700,24650,195
|
|
20240311,110700,967491800,24700,24750,24750,24700,47
|
|
20240311,110600,966329650,24750,24750,24750,24750,14
|
|
20240311,110500,965983150,24750,24750,24750,24700,691
|
|
20240311,110400,948881050,24750,24750,24750,24650,138
|
|
20240311,110300,945468650,24700,24700,24700,24650,89
|
|
20240311,110200,943270450,24700,24750,24750,24700,7
|
|
20240311,110100,943097450,24750,24700,24750,24650,39
|
|
20240311,110000,942133250,24750,24700,24750,24700,23
|
|
20240311,105900,941564550,24750,24700,24750,24700,87
|
|
20240311,105800,939415050,24700,24700,24700,24650,308
|
|
20240311,105700,931821950,24650,24700,24700,24650,441
|
|
20240311,105600,920929850,24700,24700,24700,24700,433
|
|
20240311,105500,910234750,24700,24650,24700,24650,61
|
|
20240311,105400,908728550,24700,24650,24700,24600,617
|
|
20240311,105300,893519100,24650,24650,24650,24600,105
|
|
20240311,105200,890935950,24600,24550,24600,24550,129
|
|
20240311,105100,887763800,24600,24600,24600,24550,34
|
|
20240311,105000,886927900,24600,24650,24650,24600,30
|
|
20240311,104900,886189150,24600,24600,24650,24600,375
|
|
20240311,104800,876963900,24600,24550,24600,24550,86
|
|
20240311,104700,874850800,24550,24600,24600,24550,168
|
|
20240311,104600,870718200,24550,24600,24600,24550,17
|
|
20240311,104500,870300750,24550,24600,24600,24550,26
|
|
20240311,104400,869661900,24600,24600,24600,24550,21
|
|
20240311,104300,869145600,24550,24550,24600,24550,29
|
|
20240311,104200,868433300,24600,24600,24600,24550,33
|
|
20240311,104100,867622000,24600,24500,24600,24500,21
|
|
20240311,104000,867106600,24500,24450,24500,24450,81
|
|
20240311,103900,865122150,24500,24550,24600,24500,498
|
|
20240311,103800,852920300,24550,24600,24650,24550,45
|
|
20240311,103700,851813500,24650,24650,24650,24650,11
|
|
20240311,103600,851542350,24650,24650,24650,24550,21
|
|
20240311,103500,851026300,24650,24600,24650,24600,3
|
|
20240311,103400,850952450,24550,24600,24600,24550,59
|
|
20240311,103300,849502050,24600,24600,24600,24550,11
|
|
20240311,103200,849231650,24600,24600,24600,24600,8
|
|
20240311,103100,849034850,24600,24550,24600,24550,125
|
|
20240311,103000,845965550,24600,24600,24700,24600,26
|
|
20240311,102900,845325850,24600,24600,24700,24600,173
|
|
20240311,102800,841069750,24650,24700,24700,24650,36
|
|
20240311,102700,840181850,24700,24650,24700,24650,13
|
|
20240311,102600,839860800,24700,24700,24700,24650,36
|
|
20240311,102500,838972500,24700,24700,24700,24700,12
|
|
20240311,102400,838676100,24650,24700,24700,24650,98
|
|
20240311,102300,836256050,24650,24700,24700,24650,32
|
|
20240311,102200,835467100,24700,24700,24700,24700,2
|
|
20240311,102100,835417700,24700,24700,24700,24650,45
|
|
20240311,102000,834307600,24700,24650,24700,24650,18
|
|
20240311,101900,833863400,24700,24700,24700,24650,19
|
|
20240311,101800,833394250,24600,24650,24700,24600,51
|
|
20240311,101700,832138600,24600,24650,24650,24600,30
|
|
20240311,101600,831399150,24650,24650,24650,24650,13
|
|
20240311,101500,831078700,24650,24650,24650,24650,34
|
|
20240311,101400,830240600,24650,24650,24650,24600,88
|
|
20240311,101300,828071450,24700,24700,24700,24650,41
|
|
20240311,101200,827059650,24700,24700,24700,24700,16
|
|
20240311,101100,826664450,24700,24700,24700,24700,35
|
|
20240311,101000,825799950,24700,24700,24750,24650,25
|
|
20240311,100900,825182100,24750,24750,24750,24700,19
|
|
20240311,100800,824712650,24750,24750,24750,24700,53
|
|
20240311,100700,823402300,24750,24700,24750,24650,47
|
|
20240311,100600,822240800,24600,24700,24700,24600,49
|
|
20240311,100500,821035000,24700,24600,24700,24600,87
|
|
20240311,100400,818892550,24600,24750,24750,24600,1088
|
|
20240311,100300,792100700,24750,24750,24750,24700,39
|
|
20240311,100200,791136850,24750,24750,24750,24650,124
|
|
20240311,100100,788078000,24750,24700,24750,24700,137
|
|
20240311,100000,784693100,24750,24650,24750,24650,49
|
|
20240311,095900,783482350,24700,24750,24750,24700,25
|
|
20240311,095800,782864750,24700,24650,24750,24650,247
|
|
20240311,095700,776764100,24650,24700,24750,24650,199
|
|
20240311,095600,771848900,24700,24700,24700,24700,13
|
|
20240311,095500,771527800,24700,24650,24700,24650,45
|
|
20240311,095400,770417150,24650,24700,24700,24650,25
|
|
20240311,095300,769800350,24700,24700,24700,24700,7
|
|
20240311,095200,769627450,24700,24700,24700,24650,68
|
|
20240311,095100,767949600,24700,24700,24700,24650,17
|
|
20240311,095000,767529750,24700,24700,24700,24650,57
|
|
20240311,094900,766124050,24750,24750,24750,24750,7
|
|
20240311,094800,765950800,24750,24700,24750,24700,56
|
|
20240311,094700,764566400,24750,24800,24800,24750,56
|
|
20240311,094600,763180350,24800,24700,24800,24700,4
|
|
20240311,094500,763081250,24850,24850,24850,24850,34
|
|
20240311,094400,762236350,24700,24800,24850,24700,541
|
|
20240311,094300,748804600,24850,24550,24850,24550,855
|
|
20240311,094200,727606750,24550,24550,24550,24550,11
|
|
20240311,094100,727336700,24550,24650,24700,24550,369
|
|
20240311,094000,718242200,24550,24700,24700,24550,54
|
|
20240311,093900,716916050,24700,24650,24700,24650,356
|
|
20240311,093800,708127900,24650,24600,24650,24600,163
|
|
20240311,093700,704118050,24600,24550,24600,24550,211
|
|
20240311,093600,698933000,24550,24400,24550,24400,410
|
|
20240311,093500,688917300,24400,24450,24450,24400,414
|
|
20240311,093400,678812850,24450,24450,24550,24450,217
|
|
20240311,093300,673501200,24450,24450,24550,24400,604
|
|
20240311,093200,658701650,24450,24650,24650,24450,305
|
|
20240311,093100,651211100,24750,24950,24950,24650,1924
|
|
20240311,093000,603430700,25000,25000,25000,24900,1123
|
|
20240311,092900,575428450,25000,24800,25000,24800,1301
|
|
20240311,092800,543029900,24850,24700,24850,24700,3771
|
|
20240311,092700,449567750,24700,24600,24700,24600,342
|
|
20240311,092600,441131100,24600,24650,24650,24600,222
|
|
20240311,092500,435660450,24650,24550,24700,24550,1494
|
|
20240311,092400,398872050,24550,24350,24550,24350,2170
|
|
20240311,092300,345640200,24350,24500,24550,24350,943
|
|
20240311,092200,322509050,24500,24500,24550,24350,483
|
|
20240311,092100,310664000,24450,24500,24550,24450,3431
|
|
20240311,092000,226605600,24550,24350,24550,24350,2141
|
|
20240311,091900,174164800,24350,24450,24450,24350,122
|
|
20240311,091800,171193100,24450,24400,24450,24350,364
|
|
20240311,091700,162313650,24450,24400,24450,24400,91
|
|
20240311,091600,160090950,24400,24400,24400,24400,284
|
|
20240311,091500,153161350,24400,24350,24400,24350,360
|
|
20240311,091400,144395200,24350,24250,24350,24250,261
|
|
20240311,091300,138054650,24350,24300,24350,24200,680
|
|
20240311,091200,121529400,24300,24350,24350,24300,108
|
|
20240311,091100,118904000,24350,24250,24350,24200,362
|
|
20240311,091000,110101300,24300,24300,24350,24300,165
|
|
20240311,090900,106089750,24300,24150,24300,24150,733
|
|
20240311,090800,88331400,24200,24100,24200,24000,334
|
|
20240311,090700,80259400,24100,23900,24100,23900,395
|
|
20240311,090600,70758350,23900,23650,23900,23550,1107
|
|
20240311,090500,44405400,23800,23650,23800,23650,654
|
|
20240311,090400,28841100,23750,23750,23750,23750,12
|
|
20240311,090300,28556100,23800,23850,23850,23650,35
|
|
20240311,090200,27723200,23900,23750,23950,23600,558
|
|
20240311,090100,14541000,23800,24050,24050,23800,128
|
|
20240311,090000,11472250,24100,24050,24150,24050,472
|