606 lines
32 KiB
CSV
606 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,190300,11689333500,25000,25000,25000,25000,26522
|
|
20240329,190200,11689333500,25000,25000,25000,25000,0
|
|
20240329,190100,11689333500,25000,25000,25000,25000,0
|
|
20240329,190000,11689333500,25000,25000,25000,25000,0
|
|
20240329,185900,11689333500,25000,25000,25000,25000,0
|
|
20240329,185800,11689333500,25000,25000,25000,25000,0
|
|
20240329,185700,11689333500,25000,25000,25000,25000,0
|
|
20240329,185600,11689333500,25000,25000,25000,25000,0
|
|
20240329,185500,11689333500,25000,25000,25000,25000,0
|
|
20240329,185400,11689333500,25000,25000,25000,25000,0
|
|
20240329,185300,11689333500,25000,25000,25000,25000,0
|
|
20240329,185200,11689333500,25000,25000,25000,25000,0
|
|
20240329,185100,11689333500,25000,25000,25000,25000,0
|
|
20240329,185000,11689333500,25000,25000,25000,25000,0
|
|
20240329,184900,11689333500,25000,25000,25000,25000,0
|
|
20240329,184800,11689333500,25000,25000,25000,25000,0
|
|
20240329,184700,11689333500,25000,25000,25000,25000,0
|
|
20240329,184600,11689333500,25000,25000,25000,25000,0
|
|
20240329,184500,11689333500,25000,25000,25000,25000,0
|
|
20240329,184400,11689333500,25000,25000,25000,25000,0
|
|
20240329,184300,11689333500,25000,25000,25000,25000,0
|
|
20240329,184200,11689333500,25000,25000,25000,25000,0
|
|
20240329,184100,11689333500,25000,25000,25000,25000,0
|
|
20240329,184000,11689333500,25000,25000,25000,25000,0
|
|
20240329,183900,11689333500,25000,25000,25000,25000,0
|
|
20240329,183800,11689333500,25000,25000,25000,25000,0
|
|
20240329,183700,11689333500,25000,25000,25000,25000,0
|
|
20240329,183600,11689333500,25000,25000,25000,25000,0
|
|
20240329,183500,11689333500,25000,25000,25000,25000,0
|
|
20240329,183400,11689333500,25000,25000,25000,25000,0
|
|
20240329,183300,11689333500,25000,25000,25000,25000,26522
|
|
20240329,183200,11689333500,25000,25000,25000,25000,0
|
|
20240329,183100,11689333500,25000,25000,25000,25000,0
|
|
20240329,183000,11689333500,25000,25000,25000,25000,0
|
|
20240329,182900,11689333500,25000,25000,25000,25000,0
|
|
20240329,182800,11689333500,25000,25000,25000,25000,0
|
|
20240329,182700,11689333500,25000,25000,25000,25000,0
|
|
20240329,182600,11689333500,25000,25000,25000,25000,0
|
|
20240329,182500,11689333500,25000,25000,25000,25000,0
|
|
20240329,182400,11689333500,25000,25000,25000,25000,0
|
|
20240329,182300,11689333500,25000,25000,25000,25000,0
|
|
20240329,182200,11689333500,25000,25000,25000,25000,0
|
|
20240329,182100,11689333500,25000,25000,25000,25000,0
|
|
20240329,182000,11689333500,25000,25000,25000,25000,0
|
|
20240329,181900,11689333500,25000,25000,25000,25000,0
|
|
20240329,181800,11689333500,25000,25000,25000,25000,0
|
|
20240329,181700,11689333500,25000,25000,25000,25000,0
|
|
20240329,181600,11689333500,25000,25000,25000,25000,0
|
|
20240329,181500,11689333500,25000,25000,25000,25000,0
|
|
20240329,181400,11689333500,25000,25000,25000,25000,0
|
|
20240329,181300,11689333500,25000,25000,25000,25000,0
|
|
20240329,181200,11689333500,25000,25000,25000,25000,0
|
|
20240329,181100,11689333500,25000,25000,25000,25000,0
|
|
20240329,181000,11689333500,25000,25000,25000,25000,0
|
|
20240329,180900,11689333500,25000,25000,25000,25000,0
|
|
20240329,180800,11689333500,25000,25000,25000,25000,0
|
|
20240329,180700,11689333500,25000,25000,25000,25000,0
|
|
20240329,180600,11689333500,25000,25000,25000,25000,0
|
|
20240329,180500,11689333500,25000,25000,25000,25000,0
|
|
20240329,180400,11689333500,25000,25000,25000,25000,0
|
|
20240329,180300,11689333500,25000,25000,25000,25000,26522
|
|
20240329,180200,11689333500,25000,25000,25000,25000,0
|
|
20240329,180100,11689333500,25000,25000,25000,25000,0
|
|
20240329,180000,11689333500,25000,25000,25000,25000,0
|
|
20240329,175900,11689333500,25000,25000,25000,25000,0
|
|
20240329,175800,11689333500,25000,25000,25000,25000,0
|
|
20240329,175700,11689333500,25000,25000,25000,25000,0
|
|
20240329,175600,11689333500,25000,25000,25000,25000,0
|
|
20240329,175500,11689333500,25000,25000,25000,25000,0
|
|
20240329,175400,11689333500,25000,25000,25000,25000,0
|
|
20240329,175300,11689333500,25000,25000,25000,25000,0
|
|
20240329,175200,11689333500,25000,25000,25000,25000,0
|
|
20240329,175100,11689333500,25000,25000,25000,25000,0
|
|
20240329,175000,11689333500,25000,25000,25000,25000,0
|
|
20240329,174900,11689333500,25000,25000,25000,25000,0
|
|
20240329,174800,11689333500,25000,25000,25000,25000,0
|
|
20240329,174700,11689333500,25000,25000,25000,25000,0
|
|
20240329,174600,11689333500,25000,25000,25000,25000,0
|
|
20240329,174500,11689333500,25000,25000,25000,25000,0
|
|
20240329,174400,11689333500,25000,25000,25000,25000,0
|
|
20240329,174300,11689333500,25000,25000,25000,25000,0
|
|
20240329,174200,11689333500,25000,25000,25000,25000,0
|
|
20240329,174100,11689333500,25000,25000,25000,25000,0
|
|
20240329,174000,11689333500,25000,25000,25000,25000,0
|
|
20240329,173900,11689333500,25000,25000,25000,25000,0
|
|
20240329,173800,11689333500,25000,25000,25000,25000,0
|
|
20240329,173700,11689333500,25000,25000,25000,25000,0
|
|
20240329,173600,11689333500,25000,25000,25000,25000,0
|
|
20240329,173500,11689333500,25000,25000,25000,25000,0
|
|
20240329,173400,11689333500,25000,25000,25000,25000,0
|
|
20240329,173300,11689333500,25000,25000,25000,25000,26522
|
|
20240329,173200,11689333500,25000,25000,25000,25000,0
|
|
20240329,173100,11689333500,25000,25000,25000,25000,0
|
|
20240329,173000,11689333500,25000,25000,25000,25000,0
|
|
20240329,172900,11689333500,25000,25000,25000,25000,0
|
|
20240329,172800,11689333500,25000,25000,25000,25000,0
|
|
20240329,172700,11689333500,25000,25000,25000,25000,0
|
|
20240329,172600,11689333500,25000,25000,25000,25000,0
|
|
20240329,172500,11689333500,25000,25000,25000,25000,0
|
|
20240329,172400,11689333500,25000,25000,25000,25000,0
|
|
20240329,172300,11689333500,25000,25000,25000,25000,0
|
|
20240329,172200,11689333500,25000,25000,25000,25000,0
|
|
20240329,172100,11689333500,25000,25000,25000,25000,0
|
|
20240329,172000,11689333500,25000,25000,25000,25000,0
|
|
20240329,171900,11689333500,25000,25000,25000,25000,0
|
|
20240329,171800,11689333500,25000,25000,25000,25000,0
|
|
20240329,171700,11689333500,25000,25000,25000,25000,0
|
|
20240329,171600,11689333500,25000,25000,25000,25000,0
|
|
20240329,171500,11689333500,25000,25000,25000,25000,0
|
|
20240329,171400,11689333500,25000,25000,25000,25000,0
|
|
20240329,171300,11689333500,25000,25000,25000,25000,0
|
|
20240329,171200,11689333500,25000,25000,25000,25000,0
|
|
20240329,171100,11689333500,25000,25000,25000,25000,0
|
|
20240329,171000,11689333500,25000,25000,25000,25000,0
|
|
20240329,170900,11689333500,25000,25000,25000,25000,0
|
|
20240329,170800,11689333500,25000,25000,25000,25000,0
|
|
20240329,170700,11689333500,25000,25000,25000,25000,0
|
|
20240329,170600,11689333500,25000,25000,25000,25000,0
|
|
20240329,170500,11689333500,25000,25000,25000,25000,0
|
|
20240329,170400,11689333500,25000,25000,25000,25000,0
|
|
20240329,170300,11689333500,25000,25000,25000,25000,26522
|
|
20240329,170200,11689333500,25000,25000,25000,25000,0
|
|
20240329,170100,11689333500,25000,25000,25000,25000,0
|
|
20240329,170000,11689333500,25000,25000,25000,25000,0
|
|
20240329,165900,11689333500,25000,25000,25000,25000,0
|
|
20240329,165800,11689333500,25000,25000,25000,25000,0
|
|
20240329,165700,11689333500,25000,25000,25000,25000,0
|
|
20240329,165600,11689333500,25000,25000,25000,25000,0
|
|
20240329,165500,11689333500,25000,25000,25000,25000,0
|
|
20240329,165400,11689333500,25000,25000,25000,25000,0
|
|
20240329,165300,11689333500,25000,25000,25000,25000,0
|
|
20240329,165200,11689333500,25000,25000,25000,25000,0
|
|
20240329,165100,11689333500,25000,25000,25000,25000,0
|
|
20240329,165000,11689333500,25000,25000,25000,25000,0
|
|
20240329,164900,11689333500,25000,25000,25000,25000,0
|
|
20240329,164800,11689333500,25000,25000,25000,25000,0
|
|
20240329,164700,11689333500,25000,25000,25000,25000,0
|
|
20240329,164600,11689333500,25000,25000,25000,25000,0
|
|
20240329,164500,11689333500,25000,25000,25000,25000,0
|
|
20240329,164400,11689333500,25000,25000,25000,25000,0
|
|
20240329,164300,11689333500,25000,25000,25000,25000,0
|
|
20240329,164200,11689333500,25000,25000,25000,25000,0
|
|
20240329,164100,11689333500,25000,25000,25000,25000,0
|
|
20240329,164000,11689333500,25000,25000,25000,25000,0
|
|
20240329,163900,11689333500,25000,25000,25000,25000,0
|
|
20240329,163800,11689333500,25000,25000,25000,25000,0
|
|
20240329,163700,11689333500,25000,25000,25000,25000,0
|
|
20240329,163600,11689333500,25000,25000,25000,25000,0
|
|
20240329,163500,11689333500,25000,25000,25000,25000,0
|
|
20240329,163400,11689333500,25000,25000,25000,25000,0
|
|
20240329,163300,11689333500,25000,25000,25000,25000,26522
|
|
20240329,163200,11689333500,25000,25000,25000,25000,0
|
|
20240329,163100,11689333500,25000,25000,25000,25000,0
|
|
20240329,163000,11689333500,25000,25000,25000,25000,0
|
|
20240329,162900,11689333500,25000,25000,25000,25000,0
|
|
20240329,162800,11689333500,25000,25000,25000,25000,0
|
|
20240329,162700,11689333500,25000,25000,25000,25000,0
|
|
20240329,162600,11689333500,25000,25000,25000,25000,0
|
|
20240329,162500,11689333500,25000,25000,25000,25000,0
|
|
20240329,162400,11689333500,25000,25000,25000,25000,0
|
|
20240329,162300,11689333500,25000,25000,25000,25000,0
|
|
20240329,162200,11689333500,25000,25000,25000,25000,0
|
|
20240329,162100,11689333500,25000,25000,25000,25000,0
|
|
20240329,162000,11689333500,25000,25000,25000,25000,0
|
|
20240329,161900,11689333500,25000,25000,25000,25000,0
|
|
20240329,161800,11689333500,25000,25000,25000,25000,0
|
|
20240329,161700,11689333500,25000,25000,25000,25000,0
|
|
20240329,161600,11689333500,25000,25000,25000,25000,0
|
|
20240329,161500,11689333500,25000,25000,25000,25000,0
|
|
20240329,161400,11689333500,25000,25000,25000,25000,0
|
|
20240329,161300,11689333500,25000,25000,25000,25000,0
|
|
20240329,161200,11689333500,25000,25000,25000,25000,0
|
|
20240329,161100,11689333500,25000,25000,25000,25000,0
|
|
20240329,161000,11689333500,25000,25000,25000,25000,0
|
|
20240329,160900,11689333500,25000,25000,25000,25000,0
|
|
20240329,160800,11689333500,25000,25000,25000,25000,0
|
|
20240329,160700,11689333500,25000,25000,25000,25000,0
|
|
20240329,160600,11689333500,25000,25000,25000,25000,0
|
|
20240329,160500,11689333500,25000,25000,25000,25000,0
|
|
20240329,160400,11689333500,25000,25000,25000,25000,0
|
|
20240329,160300,11689333500,25000,25000,25000,25000,26522
|
|
20240329,160200,11689333500,25000,25000,25000,25000,0
|
|
20240329,160100,11689333500,25000,25000,25000,25000,0
|
|
20240329,160000,11689333500,25000,25000,25000,25000,0
|
|
20240329,155900,11689333500,25000,25000,25000,25000,0
|
|
20240329,155800,11689333500,25000,25000,25000,25000,0
|
|
20240329,155700,11689333500,25000,25000,25000,25000,0
|
|
20240329,155600,11689333500,25000,25000,25000,25000,0
|
|
20240329,155500,11689333500,25000,25000,25000,25000,0
|
|
20240329,155400,11689333500,25000,25000,25000,25000,0
|
|
20240329,155300,11689333500,25000,25000,25000,25000,0
|
|
20240329,155200,11689333500,25000,25000,25000,25000,0
|
|
20240329,155100,11689333500,25000,25000,25000,25000,0
|
|
20240329,155000,11689333500,25000,25000,25000,25000,0
|
|
20240329,154900,11689333500,25000,25000,25000,25000,0
|
|
20240329,154800,11689333500,25000,25000,25000,25000,0
|
|
20240329,154700,11689333500,25000,25000,25000,25000,0
|
|
20240329,154600,11689333500,25000,25000,25000,25000,0
|
|
20240329,154500,11689333500,25000,25000,25000,25000,0
|
|
20240329,154400,11689333500,25000,25000,25000,25000,0
|
|
20240329,154300,11689333500,25000,25000,25000,25000,0
|
|
20240329,154200,11689333500,25000,25000,25000,25000,0
|
|
20240329,154100,11689333500,25000,25000,25000,25000,0
|
|
20240329,154000,11689333500,25000,25000,25000,25000,0
|
|
20240329,153900,11689333500,25000,25000,25000,25000,0
|
|
20240329,153800,11689333500,25000,25000,25000,25000,0
|
|
20240329,153700,11689333500,25000,25000,25000,25000,0
|
|
20240329,153600,11689333500,25000,25000,25000,25000,0
|
|
20240329,153500,11689333500,25000,25000,25000,25000,0
|
|
20240329,153400,11689333500,25000,25000,25000,25000,0
|
|
20240329,153300,11689333500,25000,25000,25000,25000,26522
|
|
20240329,153200,11689333500,25000,25000,25000,25000,0
|
|
20240329,153100,11689333500,25000,25000,25000,25000,0
|
|
20240329,153000,11689333500,25000,25000,25000,25000,26522
|
|
20240329,152900,11026283500,25100,25100,25100,25100,0
|
|
20240329,152800,11026283500,25100,25100,25100,25100,0
|
|
20240329,152700,11026283500,25100,25100,25100,25100,0
|
|
20240329,152600,11026283500,25100,25100,25100,25100,0
|
|
20240329,152500,11026283500,25100,25100,25100,25100,0
|
|
20240329,152400,11026283500,25100,25100,25100,25100,0
|
|
20240329,152300,11026283500,25100,25100,25100,25100,0
|
|
20240329,152200,11026283500,25100,25100,25100,25100,0
|
|
20240329,152100,11026283500,25100,25100,25100,25100,0
|
|
20240329,152000,11026283500,25100,25100,25100,25100,0
|
|
20240329,151900,11026283500,25100,25050,25100,25000,941
|
|
20240329,151800,11002704250,25100,25000,25100,25000,853
|
|
20240329,151700,10981328150,25050,25050,25100,25000,1432
|
|
20240329,151600,10945460250,25050,25000,25050,25000,1459
|
|
20240329,151500,10908968950,25050,25000,25050,25000,286
|
|
20240329,151400,10901807800,25000,25050,25050,25000,238
|
|
20240329,151300,10895845950,25050,25050,25050,25000,179
|
|
20240329,151200,10891362450,25050,25100,25100,25050,896
|
|
20240329,151100,10868914850,25100,25050,25100,25000,845
|
|
20240329,151000,10847730650,25050,25050,25100,25000,3148
|
|
20240329,150900,10768875300,25050,25100,25100,25050,796
|
|
20240329,150800,10748931350,25050,25050,25050,25050,696
|
|
20240329,150700,10731496550,25050,25100,25100,25050,532
|
|
20240329,150600,10718166600,25100,25050,25100,25050,117
|
|
20240329,150500,10715230200,25100,25050,25100,25050,39
|
|
20240329,150400,10714251400,25050,25100,25100,25050,71
|
|
20240329,150300,10712472350,25100,25050,25100,25050,1053
|
|
20240329,150200,10686092750,25050,25050,25050,25000,86
|
|
20240329,150100,10683938500,25050,25050,25050,25000,1901
|
|
20240329,150000,10636319300,25050,25050,25100,25000,498
|
|
20240329,145900,10623850700,25050,25050,25050,25000,1744
|
|
20240329,145800,10580181600,25100,25100,25100,25050,185
|
|
20240329,145700,10575541350,25100,25100,25100,25050,62
|
|
20240329,145600,10573987750,25050,25100,25100,25050,4914
|
|
20240329,145500,10450877950,25050,25050,25100,25050,496
|
|
20240329,145400,10438451850,25100,25050,25100,25050,51
|
|
20240329,145300,10437172350,25100,25050,25100,25050,819
|
|
20240329,145200,10416644800,25050,25100,25100,25050,152
|
|
20240329,145100,10412829800,25050,25050,25100,25050,621
|
|
20240329,145000,10397250850,25050,25050,25100,25050,582
|
|
20240329,144900,10382671600,25050,25100,25100,25050,228
|
|
20240329,144800,10376949950,25050,25050,25100,25050,2540
|
|
20240329,144700,10313322500,25050,25050,25100,25050,2755
|
|
20240329,144600,10244298200,25100,25100,25100,25050,265
|
|
20240329,144500,10237649550,25100,25100,25100,25050,221
|
|
20240329,144400,10232105050,25100,25100,25100,25050,37
|
|
20240329,144300,10231177000,25100,25050,25100,25050,374
|
|
20240329,144200,10221805500,25050,25050,25100,25050,4675
|
|
20240329,144100,10104696250,25100,25100,25100,25050,199
|
|
20240329,144000,10099702000,25050,25100,25100,25050,31
|
|
20240329,143900,10098924250,25050,25100,25100,25050,76
|
|
20240329,143800,10097017350,25100,25100,25100,25050,3237
|
|
20240329,143700,10015772500,25100,25100,25150,25100,591
|
|
20240329,143600,10000937900,25100,25100,25150,25100,91
|
|
20240329,143500,9998650900,25100,25100,25150,25100,40
|
|
20240329,143400,9997645650,25100,25150,25150,25100,301
|
|
20240329,143300,9990081100,25150,25100,25150,25100,117
|
|
20240329,143200,9987143600,25100,25100,25100,25100,1464
|
|
20240329,143100,9950397200,25150,25200,25200,25100,5810
|
|
20240329,143000,9804276800,25150,25200,25200,25150,767
|
|
20240329,142900,9784978950,25150,25200,25200,25150,48
|
|
20240329,142800,9783770000,25150,25200,25200,25150,47
|
|
20240329,142700,9782586000,25150,25200,25200,25150,207
|
|
20240329,142600,9777370250,25200,25150,25200,25150,284
|
|
20240329,142500,9770214100,25200,25150,25200,25150,4011
|
|
20240329,142400,9669262700,25200,25250,25250,25200,10324
|
|
20240329,142300,9409090750,25250,25200,25250,25200,429
|
|
20240329,142200,9398261000,25250,25250,25250,25200,330
|
|
20240329,142100,9389928650,25250,25250,25250,25200,496
|
|
20240329,142000,9377411350,25250,25200,25250,25200,279
|
|
20240329,141900,9370378350,25200,25200,25250,25200,194
|
|
20240329,141800,9365481750,25250,25200,25250,25200,7149
|
|
20240329,141700,9184974700,25250,25250,25300,25200,10918
|
|
20240329,141600,8909295050,25200,25250,25250,25200,760
|
|
20240329,141500,8890105250,25200,25250,25250,25200,251
|
|
20240329,141400,8883768600,25250,25200,25250,25200,529
|
|
20240329,141300,8870427450,25250,25200,25250,25200,282
|
|
20240329,141200,8863308250,25200,25200,25250,25200,724
|
|
20240329,141100,8845037700,25250,25200,25250,25200,174
|
|
20240329,141000,8840645000,25250,25250,25250,25200,350
|
|
20240329,140900,8831808050,25200,25200,25250,25200,493
|
|
20240329,140800,8819360100,25250,25250,25250,25200,299
|
|
20240329,140700,8811813250,25250,25250,25250,25200,451
|
|
20240329,140600,8800427900,25250,25250,25250,25200,259
|
|
20240329,140500,8793892600,25200,25250,25300,25200,673
|
|
20240329,140400,8776894550,25250,25200,25300,25200,456
|
|
20240329,140300,8765369350,25200,25300,25300,25200,311
|
|
20240329,140200,8757505600,25300,25300,25300,25300,333
|
|
20240329,140100,8749080700,25250,25300,25300,25200,484
|
|
20240329,140000,8736840800,25250,25250,25300,25200,317
|
|
20240329,135900,8728830100,25250,25250,25250,25200,3313
|
|
20240329,135800,8645182100,25200,25250,25250,25200,855
|
|
20240329,135700,8623608300,25250,25250,25250,25200,3320
|
|
20240329,135600,8539778350,25250,25250,25250,25200,443
|
|
20240329,135500,8528592800,25200,25200,25250,25200,2243
|
|
20240329,135400,8472067650,25200,25200,25200,25150,3565
|
|
20240329,135300,8382229950,25200,25200,25200,25150,1646
|
|
20240329,135200,8340813950,25200,25200,25200,25200,167
|
|
20240329,135100,8336605550,25150,25200,25200,25150,166
|
|
20240329,135000,8332422550,25200,25200,25200,25150,226
|
|
20240329,134900,8326730850,25200,25150,25200,25150,54
|
|
20240329,134800,8325371800,25150,25200,25200,25150,2050
|
|
20240329,134700,8273787150,25150,25200,25200,25150,152
|
|
20240329,134600,8269956800,25150,25150,25200,25150,122
|
|
20240329,134500,8266886500,25150,25150,25200,25150,1237
|
|
20240329,134400,8235773300,25150,25200,25200,25150,141
|
|
20240329,134300,8232225600,25200,25250,25250,25150,6746
|
|
20240329,134200,8062203850,25250,25250,25250,25200,2368
|
|
20240329,134100,8002494800,25250,25250,25250,25200,417
|
|
20240329,134000,7991965800,25250,25250,25250,25200,663
|
|
20240329,133900,7975238650,25250,25250,25250,25200,617
|
|
20240329,133800,7959659900,25250,25200,25250,25200,333
|
|
20240329,133700,7951256400,25250,25250,25250,25200,1079
|
|
20240329,133600,7924044450,25200,25250,25250,25200,763
|
|
20240329,133500,7904778950,25250,25250,25250,25250,202
|
|
20240329,133400,7899678450,25250,25250,25250,25200,497
|
|
20240329,133300,7887129500,25200,25250,25250,25200,403
|
|
20240329,133200,7876964050,25200,25250,25250,25200,1020
|
|
20240329,133100,7851212300,25250,25250,25250,25250,427
|
|
20240329,133000,7840430550,25250,25250,25250,25200,648
|
|
20240329,132900,7824075900,25250,25250,25250,25200,1359
|
|
20240329,132800,7789764900,25250,25200,25250,25200,448
|
|
20240329,132700,7778452950,25200,25250,25250,25200,331
|
|
20240329,132600,7770095750,25250,25250,25250,25250,218
|
|
20240329,132500,7764591250,25250,25250,25250,25200,715
|
|
20240329,132400,7746537750,25250,25250,25250,25200,604
|
|
20240329,132300,7731288550,25250,25250,25250,25200,233
|
|
20240329,132200,7725406300,25200,25250,25250,25200,265
|
|
20240329,132100,7718715600,25250,25250,25250,25200,390
|
|
20240329,132000,7708868150,25250,25250,25250,25200,382
|
|
20240329,131900,7699223450,25250,25250,25250,25200,262
|
|
20240329,131800,7692608450,25250,25250,25250,25200,514
|
|
20240329,131700,7679630250,25250,25250,25250,25200,231
|
|
20240329,131600,7673797750,25250,25250,25250,25200,321
|
|
20240329,131500,7665695650,25250,25250,25250,25200,503
|
|
20240329,131400,7652998300,25250,25250,25250,25250,396
|
|
20240329,131300,7642999300,25250,25250,25250,25200,255
|
|
20240329,131200,7636560850,25250,25250,25250,25200,166
|
|
20240329,131100,7632370350,25250,25250,25250,25250,213
|
|
20240329,131000,7626992100,25250,25250,25250,25200,674
|
|
20240329,130900,7609984650,25200,25200,25250,25200,188
|
|
20240329,130800,7605242900,25250,25200,25250,25200,782
|
|
20240329,130700,7585514750,25250,25200,25250,25200,6594
|
|
20240329,130600,7419261650,25150,25150,25200,25150,247
|
|
20240329,130500,7413038950,25150,25200,25200,25100,236
|
|
20240329,130400,7407095500,25150,25200,25200,25150,1172
|
|
20240329,130300,7377593700,25150,25150,25200,25150,389
|
|
20240329,130200,7367795450,25150,25200,25200,25150,687
|
|
20240329,130100,7350495500,25150,25250,25250,25100,11662
|
|
20240329,130000,7056721400,25250,25250,25250,25200,274
|
|
20240329,125900,7049802950,25250,25250,25250,25200,645
|
|
20240329,125800,7033520400,25200,25250,25250,25200,619
|
|
20240329,125700,7017902000,25250,25250,25250,25200,396
|
|
20240329,125600,7007906550,25250,25200,25250,25200,955
|
|
20240329,125500,6983813350,25200,25250,25250,25200,493
|
|
20240329,125400,6971365150,25250,25200,25250,25200,382
|
|
20240329,125300,6961723450,25250,25250,25250,25250,1423
|
|
20240329,125200,6925792700,25250,25250,25250,25250,333
|
|
20240329,125100,6917384450,25250,25250,25250,25200,239
|
|
20240329,125000,6911349950,25250,25250,25250,25150,4263
|
|
20240329,124900,6803893900,25250,25200,25250,25150,5855
|
|
20240329,124800,6656328850,25200,25200,25200,25150,480
|
|
20240329,124700,6644235550,25200,25100,25200,25100,9196
|
|
20240329,124600,6413171450,25100,25050,25100,25050,246
|
|
20240329,124500,6407000750,25100,25100,25100,25050,343
|
|
20240329,124400,6398391550,25100,25100,25100,25050,418
|
|
20240329,124300,6387899950,25050,25100,25100,25050,33
|
|
20240329,124200,6387072200,25100,25050,25100,25050,26
|
|
20240329,124100,6386419750,25050,25050,25100,25050,241
|
|
20240329,124000,6380373200,25100,25050,25100,25050,272
|
|
20240329,123900,6373557800,25100,25100,25100,25050,52
|
|
20240329,123800,6372253700,25100,25100,25100,25050,595
|
|
20240329,123700,6357338950,25100,25100,25100,25050,52
|
|
20240329,123600,6356034350,25100,25050,25100,25050,3163
|
|
20240329,123500,6276797450,25100,25100,25100,25100,25
|
|
20240329,123400,6276169950,25100,25100,25100,25050,233
|
|
20240329,123300,6270322250,25100,25100,25100,25050,97
|
|
20240329,123200,6267890050,25100,25100,25100,25050,81
|
|
20240329,123100,6265857250,25050,25150,25150,25050,3316
|
|
20240329,123000,6182627300,25150,25100,25150,25100,1316
|
|
20240329,122900,6149587300,25100,25150,25150,25100,52
|
|
20240329,122800,6148279950,25100,25100,25150,25100,195
|
|
20240329,122700,6143384100,25150,25150,25150,25100,205
|
|
20240329,122600,6138229100,25150,25100,25150,25100,218
|
|
20240329,122500,6132746900,25150,25200,25200,25100,9617
|
|
20240329,122400,5890879900,25150,25200,25200,25150,413
|
|
20240329,122300,5880472400,25200,25200,25200,25150,634
|
|
20240329,122200,5864496600,25200,25200,25200,25150,661
|
|
20240329,122100,5847860950,25200,25200,25200,25150,1099
|
|
20240329,122000,5820208850,25200,25200,25200,25150,1706
|
|
20240329,121900,5777218350,25150,25150,25200,25150,858
|
|
20240329,121800,5755600150,25200,25200,25200,25150,275
|
|
20240329,121700,5748671000,25200,25150,25200,25150,378
|
|
20240329,121600,5739152300,25200,25200,25200,25200,377
|
|
20240329,121500,5729651900,25150,25200,25200,25150,551
|
|
20240329,121400,5715773300,25200,25200,25200,25200,197
|
|
20240329,121300,5710808900,25200,25150,25200,25150,489
|
|
20240329,121200,5698499300,25200,25200,25200,25150,430
|
|
20240329,121100,5687663350,25200,25200,25200,25150,377
|
|
20240329,121000,5678164150,25200,25200,25200,25150,351
|
|
20240329,120900,5669322650,25150,25200,25200,25150,483
|
|
20240329,120800,5657154550,25200,25200,25200,25150,263
|
|
20240329,120700,5650531700,25150,25200,25200,25150,389
|
|
20240329,120600,5640733900,25200,25200,25200,25150,229
|
|
20240329,120500,5634963150,25200,25200,25200,25150,428
|
|
20240329,120400,5624178050,25200,25150,25200,25150,385
|
|
20240329,120300,5614483800,25200,25200,25200,25150,241
|
|
20240329,120200,5608411150,25200,25200,25200,25200,189
|
|
20240329,120100,5603648350,25200,25150,25200,25150,466
|
|
20240329,120000,5591905700,25200,25200,25200,25150,237
|
|
20240329,115900,5585933600,25200,25200,25200,25150,330
|
|
20240329,115800,5577619650,25150,25200,25200,25150,590
|
|
20240329,115700,5562761550,25200,25200,25200,25200,230
|
|
20240329,115600,5556965550,25200,25150,25200,25150,972
|
|
20240329,115500,5532485250,25200,25200,25200,25150,574
|
|
20240329,115400,5518026450,25200,25200,25200,25200,490
|
|
20240329,115300,5505678450,25200,25200,25200,25150,821
|
|
20240329,115200,5484989850,25200,25200,25200,25150,343
|
|
20240329,115100,5476346750,25200,25200,25200,25150,448
|
|
20240329,115000,5465057450,25200,25150,25200,25150,488
|
|
20240329,114900,5452761850,25200,25150,25200,25150,341
|
|
20240329,114800,5444168900,25200,25200,25200,25200,639
|
|
20240329,114700,5428066100,25200,25200,25200,25150,2141
|
|
20240329,114600,5374113000,25200,25150,25200,25100,1194
|
|
20240329,114500,5344083400,25150,25150,25150,25100,972
|
|
20240329,114400,5319660350,25150,25150,25150,25100,51
|
|
20240329,114300,5318378000,25150,25100,25150,25100,202
|
|
20240329,114200,5313297750,25150,25150,25150,25150,31
|
|
20240329,114100,5312518100,25150,25150,25150,25100,6501
|
|
20240329,114000,5149043200,25100,25100,25150,25100,1601
|
|
20240329,113900,5108855450,25100,25050,25100,25050,3016
|
|
20240329,113800,5033154400,25100,25100,25100,25050,1460
|
|
20240329,113700,4996509400,25100,25100,25100,25100,181
|
|
20240329,113600,4991966300,25050,25100,25100,25050,426
|
|
20240329,113500,4981279150,25100,25100,25100,25050,4077
|
|
20240329,113400,4878957100,25100,25100,25100,25050,125
|
|
20240329,113300,4875822600,25100,25100,25100,25050,108
|
|
20240329,113200,4873112300,25100,25100,25100,25050,326
|
|
20240329,113100,4864933050,25050,25100,25100,25050,103
|
|
20240329,113000,4862348950,25100,25100,25100,25050,148
|
|
20240329,112900,4858637200,25100,25100,25100,25050,269
|
|
20240329,112800,4851887600,25100,25050,25100,25050,57
|
|
20240329,112700,4850456950,25100,25050,25100,25050,291
|
|
20240329,112600,4843163100,25050,25100,25100,25050,305
|
|
20240329,112500,4835508050,25100,25100,25100,25050,307
|
|
20240329,112400,4827804250,25050,25100,25100,25050,411
|
|
20240329,112300,4817500400,25100,25100,25100,25050,101
|
|
20240329,112200,4814965800,25100,25100,25100,25050,91
|
|
20240329,112100,4812681900,25050,25100,25100,25050,216
|
|
20240329,112000,4807260400,25100,25100,25100,25050,94
|
|
20240329,111900,4804901300,25100,25100,25100,25050,154
|
|
20240329,111800,4801037300,25100,25100,25100,25050,305
|
|
20240329,111700,4793383600,25100,25100,25100,25050,248
|
|
20240329,111600,4787165600,25100,25100,25100,25050,1222
|
|
20240329,111500,4756500300,25100,25100,25100,25050,79
|
|
20240329,111400,4754518000,25100,25100,25100,25050,380
|
|
20240329,111300,4744982500,25100,25050,25100,25050,608
|
|
20240329,111200,4729748100,25100,25100,25100,25050,86
|
|
20240329,111100,4727589550,25100,25100,25100,25100,72
|
|
20240329,111000,4725782350,25100,25100,25100,25050,304
|
|
20240329,110900,4718153650,25100,25100,25100,25050,170
|
|
20240329,110800,4713888150,25100,25100,25100,25050,138
|
|
20240329,110700,4710425350,25050,25100,25100,25050,322
|
|
20240329,110600,4702347650,25050,25100,25100,25050,71
|
|
20240329,110500,4700565600,25100,25100,25100,25050,80
|
|
20240329,110400,4698560200,25100,25100,25100,25100,451
|
|
20240329,110300,4687240100,25100,25100,25100,25100,340
|
|
20240329,110200,4678706100,25100,25100,25100,25100,36
|
|
20240329,110100,4677802500,25100,25050,25100,25050,3736
|
|
20240329,110000,4584215200,25050,25050,25050,25000,222
|
|
20240329,105900,4578654600,25050,25000,25050,25000,311
|
|
20240329,105800,4570864200,25050,25050,25050,25050,14
|
|
20240329,105700,4570513500,25050,25000,25050,25000,41
|
|
20240329,105600,4569487500,25000,25050,25050,25000,240
|
|
20240329,105500,4563475600,25050,25050,25050,25050,53
|
|
20240329,105400,4562147950,25100,25050,25100,25050,388
|
|
20240329,105300,4552427950,25050,25050,25100,25000,375
|
|
20240329,105200,4543035100,25050,25100,25100,25050,387
|
|
20240329,105100,4533326550,25050,25100,25100,25050,46
|
|
20240329,105000,4532172950,25050,25050,25050,25050,786
|
|
20240329,104900,4512483650,25100,25050,25100,25050,218
|
|
20240329,104800,4507021200,25050,25100,25100,25050,351
|
|
20240329,104700,4498213800,25100,25100,25100,25000,168
|
|
20240329,104600,4494005000,25050,25100,25100,25000,1033
|
|
20240329,104500,4468130300,25100,25100,25100,25050,231
|
|
20240329,104400,4462332250,25100,25100,25100,25050,441
|
|
20240329,104300,4451282100,25050,25050,25100,25050,102
|
|
20240329,104200,4448726950,25050,25100,25100,25050,71
|
|
20240329,104100,4446946600,25050,25050,25100,25050,163
|
|
20240329,104000,4442856050,25050,25000,25050,25000,839
|
|
20240329,103900,4421839750,25000,25000,25000,25000,236
|
|
20240329,103800,4415939750,25000,25000,25000,24900,11860
|
|
20240329,103700,4119951900,24950,24950,25000,24900,13143
|
|
20240329,103600,3792274050,25000,25000,25000,24950,3946
|
|
20240329,103500,3693815850,25000,24950,25000,24950,187
|
|
20240329,103400,3689149100,24950,25000,25000,24950,423
|
|
20240329,103300,3678574250,25000,25000,25000,25000,64
|
|
20240329,103200,3676974250,25000,24950,25000,24950,97
|
|
20240329,103100,3674553100,24950,25000,25050,24950,11951
|
|
20240329,103000,3375771850,25050,25050,25050,25000,266
|
|
20240329,102900,3369111300,25050,25050,25100,25000,3507
|
|
20240329,102800,3281262900,25100,25050,25100,25050,369
|
|
20240329,102700,3272013500,25100,25100,25100,25050,171
|
|
20240329,102600,3267722000,25050,25100,25100,25050,120
|
|
20240329,102500,3264715650,25050,25100,25100,25050,115
|
|
20240329,102400,3261834650,25100,25100,25100,25050,121
|
|
20240329,102300,3258797700,25100,25000,25100,25000,930
|
|
20240329,102200,3235494050,25050,25000,25050,25000,31
|
|
20240329,102100,3234717700,25050,25000,25050,25000,46
|
|
20240329,102000,3233567400,25050,25050,25100,25000,270
|
|
20240329,101900,3226802050,25050,25150,25150,25000,12242
|
|
20240329,101800,2919780000,25150,25150,25150,25100,108
|
|
20240329,101700,2917064050,25150,25150,25150,25150,313
|
|
20240329,101600,2909192100,25150,25150,25150,25100,235
|
|
20240329,101500,2903283600,25150,25100,25150,25100,1523
|
|
20240329,101400,2865050450,25100,25100,25100,25050,229
|
|
20240329,101300,2859302700,25100,25100,25100,25100,167
|
|
20240329,101200,2855111000,25100,25100,25100,25050,304
|
|
20240329,101100,2847482200,25100,25050,25100,25050,298
|
|
20240329,101000,2840016900,25050,25100,25100,25050,388
|
|
20240329,100900,2830293800,25100,25050,25100,25050,633
|
|
20240329,100800,2814431750,25100,25100,25100,25050,635
|
|
20240329,100700,2798493900,25100,25100,25100,25100,709
|
|
20240329,100600,2780698000,25100,25000,25100,25000,500
|
|
20240329,100500,2768169150,25000,25000,25050,25000,735
|
|
20240329,100400,2749762800,25050,25000,25050,25000,291
|
|
20240329,100300,2742473400,25050,25050,25050,25050,527
|
|
20240329,100200,2729272050,25050,25000,25050,25000,1124
|
|
20240329,100100,2701121350,25100,25100,25100,25000,584
|
|
20240329,100000,2686469300,25100,25100,25100,25000,1436
|
|
20240329,095900,2650501450,25050,25100,25100,25050,266
|
|
20240329,095800,2643832500,25100,25100,25100,25100,272
|
|
20240329,095700,2637005300,25100,25100,25100,25050,140
|
|
20240329,095600,2633491750,25050,25050,25050,25050,527
|
|
20240329,095500,2620290400,25000,25000,25050,25000,1140
|
|
20240329,095400,2591739650,25000,25050,25050,25000,186
|
|
20240329,095300,2587080950,25050,25100,25100,25000,3491
|
|
20240329,095200,2499641500,25100,25100,25150,25100,1742
|
|
20240329,095100,2455914100,25150,25100,25150,25100,224
|
|
20240329,095000,2450281650,25100,25100,25150,25100,477
|
|
20240329,094900,2438286650,25150,25100,25150,25100,516
|
|
20240329,094800,2425310400,25150,25150,25150,25100,756
|
|
20240329,094700,2406298500,25150,25100,25150,25100,4278
|
|
20240329,094600,2298815650,25050,25100,25100,25050,218
|
|
20240329,094500,2293352400,25100,25100,25100,25050,47
|
|
20240329,094400,2292173100,25100,25100,25100,25100,655
|
|
20240329,094300,2275732600,25150,25050,25150,25050,441
|
|
20240329,094200,2264656100,25050,25100,25150,25050,3367
|
|
20240329,094100,2180146850,25150,25100,25150,25100,1835
|
|
20240329,094000,2134084700,25150,25050,25150,25050,982
|
|
20240329,093900,2109429900,25100,25100,25100,25050,1131
|
|
20240329,093800,2081041950,25050,25100,25100,25050,103
|
|
20240329,093700,2078458150,25050,25100,25100,25050,346
|
|
20240329,093600,2069778800,25050,25100,25100,25050,203
|
|
20240329,093500,2064684700,25050,25100,25100,25050,58
|
|
20240329,093400,2063230400,25050,25100,25100,25050,2321
|
|
20240329,093300,2005005550,25050,25100,25100,25050,412
|
|
20240329,093200,1994672600,25050,25000,25100,25000,1756
|
|
20240329,093100,1950683950,25000,25000,25050,25000,1616
|
|
20240329,093000,1910230350,25000,25050,25050,25000,77
|
|
20240329,092900,1908302500,25000,25050,25050,25000,791
|
|
20240329,092800,1888509050,25050,25050,25100,25000,342
|
|
20240329,092700,1879942000,25050,25050,25100,25050,439
|
|
20240329,092600,1868945000,25050,25100,25100,25050,5258
|
|
20240329,092500,1737226100,25050,25150,25150,25000,4301
|
|
20240329,092400,1629465400,25150,25150,25150,25100,4513
|
|
20240329,092300,1516187350,25150,25150,25200,25100,4077
|
|
20240329,092200,1413683600,25200,25200,25250,25150,9270
|
|
20240329,092100,1180104550,25250,25300,25350,25200,4190
|
|
20240329,092000,1074206600,25300,25350,25350,25300,1858
|
|
20240329,091900,1027169500,25350,25300,25350,25300,2222
|
|
20240329,091800,970902600,25300,25300,25300,25250,2940
|
|
20240329,091700,896590600,25300,25200,25300,25200,2680
|
|
20240329,091600,828985800,25200,25200,25200,25150,2264
|
|
20240329,091500,771937000,25200,25200,25200,25150,223
|
|
20240329,091400,766324250,25150,25150,25200,25150,621
|
|
20240329,091300,750695550,25150,25150,25200,25150,1116
|
|
20240329,091200,722625750,25150,25200,25200,25150,888
|
|
20240329,091100,700281050,25200,25200,25200,25150,325
|
|
20240329,091000,692101750,25150,25150,25200,25150,978
|
|
20240329,090900,667472400,25150,25150,25150,25100,1353
|
|
20240329,090800,633445250,25100,25150,25200,25100,3149
|
|
20240329,090700,554253950,25150,25150,25150,25100,255
|
|
20240329,090600,547840800,25100,25100,25150,25100,884
|
|
20240329,090500,525649050,25100,25150,25200,25100,1639
|
|
20240329,090400,484439200,25200,25200,25250,25150,908
|
|
20240329,090300,461563350,25200,25150,25200,25100,1985
|
|
20240329,090200,411638500,25100,25100,25100,25050,996
|
|
20240329,090100,386645000,25050,25000,25150,24950,1552
|
|
20240329,090000,347859550,25050,25200,25250,24950,13859
|