594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185100,3721701100,39700,39700,39700,39700,5824
|
|
20240318,185000,3721701100,39700,39700,39700,39700,0
|
|
20240318,184900,3721701100,39700,39700,39700,39700,0
|
|
20240318,184800,3721701100,39700,39700,39700,39700,0
|
|
20240318,184700,3721701100,39700,39700,39700,39700,0
|
|
20240318,184600,3721701100,39700,39700,39700,39700,0
|
|
20240318,184500,3721701100,39700,39700,39700,39700,0
|
|
20240318,184400,3721701100,39700,39700,39700,39700,0
|
|
20240318,184300,3721701100,39700,39700,39700,39700,0
|
|
20240318,184200,3721701100,39700,39700,39700,39700,0
|
|
20240318,184100,3721701100,39700,39700,39700,39700,0
|
|
20240318,184000,3721701100,39700,39700,39700,39700,0
|
|
20240318,183900,3721701100,39700,39700,39700,39700,0
|
|
20240318,183800,3721701100,39700,39700,39700,39700,0
|
|
20240318,183700,3721701100,39700,39700,39700,39700,0
|
|
20240318,183600,3721701100,39700,39700,39700,39700,0
|
|
20240318,183500,3721701100,39700,39700,39700,39700,0
|
|
20240318,183400,3721701100,39700,39700,39700,39700,0
|
|
20240318,183300,3721701100,39700,39700,39700,39700,0
|
|
20240318,183200,3721701100,39700,39700,39700,39700,0
|
|
20240318,183100,3721701100,39700,39700,39700,39700,0
|
|
20240318,183000,3721701100,39700,39700,39700,39700,0
|
|
20240318,182900,3721701100,39700,39700,39700,39700,0
|
|
20240318,182800,3721701100,39700,39700,39700,39700,0
|
|
20240318,182700,3721701100,39700,39700,39700,39700,0
|
|
20240318,182600,3721701100,39700,39700,39700,39700,0
|
|
20240318,182500,3721701100,39700,39700,39700,39700,0
|
|
20240318,182400,3721701100,39700,39700,39700,39700,0
|
|
20240318,182300,3721701100,39700,39700,39700,39700,0
|
|
20240318,182200,3721701100,39700,39700,39700,39700,0
|
|
20240318,182100,3721701100,39700,39700,39700,39700,5824
|
|
20240318,182000,3721701100,39700,39700,39700,39700,0
|
|
20240318,181900,3721701100,39700,39700,39700,39700,0
|
|
20240318,181800,3721701100,39700,39700,39700,39700,0
|
|
20240318,181700,3721701100,39700,39700,39700,39700,0
|
|
20240318,181600,3721701100,39700,39700,39700,39700,0
|
|
20240318,181500,3721701100,39700,39700,39700,39700,0
|
|
20240318,181400,3721701100,39700,39700,39700,39700,0
|
|
20240318,181300,3721701100,39700,39700,39700,39700,0
|
|
20240318,181200,3721701100,39700,39700,39700,39700,0
|
|
20240318,181100,3721701100,39700,39700,39700,39700,0
|
|
20240318,181000,3721701100,39700,39700,39700,39700,0
|
|
20240318,180900,3721701100,39700,39700,39700,39700,0
|
|
20240318,180800,3721701100,39700,39700,39700,39700,0
|
|
20240318,180700,3721701100,39700,39700,39700,39700,0
|
|
20240318,180600,3721701100,39700,39700,39700,39700,0
|
|
20240318,180500,3721701100,39700,39700,39700,39700,0
|
|
20240318,180400,3721701100,39700,39700,39700,39700,0
|
|
20240318,180300,3721701100,39700,39700,39700,39700,0
|
|
20240318,180200,3721701100,39700,39700,39700,39700,0
|
|
20240318,180100,3721701100,39700,39700,39700,39700,0
|
|
20240318,180000,3721701100,39700,39700,39700,39700,0
|
|
20240318,175900,3721701100,39700,39700,39700,39700,0
|
|
20240318,175800,3721701100,39700,39700,39700,39700,0
|
|
20240318,175700,3721701100,39700,39700,39700,39700,0
|
|
20240318,175600,3721701100,39700,39700,39700,39700,0
|
|
20240318,175500,3721701100,39700,39700,39700,39700,0
|
|
20240318,175400,3721701100,39700,39700,39700,39700,0
|
|
20240318,175300,3721701100,39700,39700,39700,39700,0
|
|
20240318,175200,3721701100,39700,39700,39700,39700,0
|
|
20240318,175100,3721701100,39700,39700,39700,39700,5824
|
|
20240318,175000,3721701100,39700,39700,39700,39700,0
|
|
20240318,174900,3721701100,39700,39700,39700,39700,0
|
|
20240318,174800,3721701100,39700,39700,39700,39700,0
|
|
20240318,174700,3721701100,39700,39700,39700,39700,0
|
|
20240318,174600,3721701100,39700,39700,39700,39700,0
|
|
20240318,174500,3721701100,39700,39700,39700,39700,0
|
|
20240318,174400,3721701100,39700,39700,39700,39700,0
|
|
20240318,174300,3721701100,39700,39700,39700,39700,0
|
|
20240318,174200,3721701100,39700,39700,39700,39700,0
|
|
20240318,174100,3721701100,39700,39700,39700,39700,0
|
|
20240318,174000,3721701100,39700,39700,39700,39700,0
|
|
20240318,173900,3721701100,39700,39700,39700,39700,0
|
|
20240318,173800,3721701100,39700,39700,39700,39700,0
|
|
20240318,173700,3721701100,39700,39700,39700,39700,0
|
|
20240318,173600,3721701100,39700,39700,39700,39700,0
|
|
20240318,173500,3721701100,39700,39700,39700,39700,0
|
|
20240318,173400,3721701100,39700,39700,39700,39700,0
|
|
20240318,173300,3721701100,39700,39700,39700,39700,0
|
|
20240318,173200,3721701100,39700,39700,39700,39700,0
|
|
20240318,173100,3721701100,39700,39700,39700,39700,0
|
|
20240318,173000,3721701100,39700,39700,39700,39700,0
|
|
20240318,172900,3721701100,39700,39700,39700,39700,0
|
|
20240318,172800,3721701100,39700,39700,39700,39700,0
|
|
20240318,172700,3721701100,39700,39700,39700,39700,0
|
|
20240318,172600,3721701100,39700,39700,39700,39700,0
|
|
20240318,172500,3721701100,39700,39700,39700,39700,0
|
|
20240318,172400,3721701100,39700,39700,39700,39700,0
|
|
20240318,172300,3721701100,39700,39700,39700,39700,0
|
|
20240318,172200,3721701100,39700,39700,39700,39700,0
|
|
20240318,172100,3721701100,39700,39700,39700,39700,5824
|
|
20240318,172000,3721701100,39700,39700,39700,39700,0
|
|
20240318,171900,3721701100,39700,39700,39700,39700,0
|
|
20240318,171800,3721701100,39700,39700,39700,39700,0
|
|
20240318,171700,3721701100,39700,39700,39700,39700,0
|
|
20240318,171600,3721701100,39700,39700,39700,39700,0
|
|
20240318,171500,3721701100,39700,39700,39700,39700,0
|
|
20240318,171400,3721701100,39700,39700,39700,39700,0
|
|
20240318,171300,3721701100,39700,39700,39700,39700,0
|
|
20240318,171200,3721701100,39700,39700,39700,39700,0
|
|
20240318,171100,3721701100,39700,39700,39700,39700,0
|
|
20240318,171000,3721701100,39700,39700,39700,39700,0
|
|
20240318,170900,3721701100,39700,39700,39700,39700,0
|
|
20240318,170800,3721701100,39700,39700,39700,39700,0
|
|
20240318,170700,3721701100,39700,39700,39700,39700,0
|
|
20240318,170600,3721701100,39700,39700,39700,39700,0
|
|
20240318,170500,3721701100,39700,39700,39700,39700,0
|
|
20240318,170400,3721701100,39700,39700,39700,39700,0
|
|
20240318,170300,3721701100,39700,39700,39700,39700,0
|
|
20240318,170200,3721701100,39700,39700,39700,39700,0
|
|
20240318,170100,3721701100,39700,39700,39700,39700,0
|
|
20240318,170000,3721701100,39700,39700,39700,39700,0
|
|
20240318,165900,3721701100,39700,39700,39700,39700,0
|
|
20240318,165800,3721701100,39700,39700,39700,39700,0
|
|
20240318,165700,3721701100,39700,39700,39700,39700,0
|
|
20240318,165600,3721701100,39700,39700,39700,39700,0
|
|
20240318,165500,3721701100,39700,39700,39700,39700,0
|
|
20240318,165400,3721701100,39700,39700,39700,39700,0
|
|
20240318,165300,3721701100,39700,39700,39700,39700,0
|
|
20240318,165200,3721701100,39700,39700,39700,39700,0
|
|
20240318,165100,3721701100,39700,39700,39700,39700,5824
|
|
20240318,165000,3721701100,39700,39700,39700,39700,0
|
|
20240318,164900,3721701100,39700,39700,39700,39700,0
|
|
20240318,164800,3721701100,39700,39700,39700,39700,0
|
|
20240318,164700,3721701100,39700,39700,39700,39700,0
|
|
20240318,164600,3721701100,39700,39700,39700,39700,0
|
|
20240318,164500,3721701100,39700,39700,39700,39700,0
|
|
20240318,164400,3721701100,39700,39700,39700,39700,0
|
|
20240318,164300,3721701100,39700,39700,39700,39700,0
|
|
20240318,164200,3721701100,39700,39700,39700,39700,0
|
|
20240318,164100,3721701100,39700,39700,39700,39700,0
|
|
20240318,164000,3721701100,39700,39700,39700,39700,0
|
|
20240318,163900,3721701100,39700,39700,39700,39700,0
|
|
20240318,163800,3721701100,39700,39700,39700,39700,0
|
|
20240318,163700,3721701100,39700,39700,39700,39700,0
|
|
20240318,163600,3721701100,39700,39700,39700,39700,0
|
|
20240318,163500,3721701100,39700,39700,39700,39700,0
|
|
20240318,163400,3721701100,39700,39700,39700,39700,0
|
|
20240318,163300,3721701100,39700,39700,39700,39700,0
|
|
20240318,163200,3721701100,39700,39700,39700,39700,0
|
|
20240318,163100,3721701100,39700,39700,39700,39700,0
|
|
20240318,163000,3721701100,39700,39700,39700,39700,0
|
|
20240318,162900,3721701100,39700,39700,39700,39700,0
|
|
20240318,162800,3721701100,39700,39700,39700,39700,0
|
|
20240318,162700,3721701100,39700,39700,39700,39700,0
|
|
20240318,162600,3721701100,39700,39700,39700,39700,0
|
|
20240318,162500,3721701100,39700,39700,39700,39700,0
|
|
20240318,162400,3721701100,39700,39700,39700,39700,0
|
|
20240318,162300,3721701100,39700,39700,39700,39700,0
|
|
20240318,162200,3721701100,39700,39700,39700,39700,0
|
|
20240318,162100,3721701100,39700,39700,39700,39700,5824
|
|
20240318,162000,3721701100,39700,39700,39700,39700,0
|
|
20240318,161900,3721701100,39700,39700,39700,39700,0
|
|
20240318,161800,3721701100,39700,39700,39700,39700,0
|
|
20240318,161700,3721701100,39700,39700,39700,39700,0
|
|
20240318,161600,3721701100,39700,39700,39700,39700,0
|
|
20240318,161500,3721701100,39700,39700,39700,39700,0
|
|
20240318,161400,3721701100,39700,39700,39700,39700,0
|
|
20240318,161300,3721701100,39700,39700,39700,39700,0
|
|
20240318,161200,3721701100,39700,39700,39700,39700,0
|
|
20240318,161100,3721701100,39700,39700,39700,39700,0
|
|
20240318,161000,3721701100,39700,39700,39700,39700,0
|
|
20240318,160900,3721701100,39700,39700,39700,39700,0
|
|
20240318,160800,3721701100,39700,39700,39700,39700,0
|
|
20240318,160700,3721701100,39700,39700,39700,39700,0
|
|
20240318,160600,3721701100,39700,39700,39700,39700,0
|
|
20240318,160500,3721701100,39700,39700,39700,39700,0
|
|
20240318,160400,3721701100,39700,39700,39700,39700,0
|
|
20240318,160300,3721701100,39700,39700,39700,39700,0
|
|
20240318,160200,3721701100,39700,39700,39700,39700,0
|
|
20240318,160100,3721701100,39700,39700,39700,39700,0
|
|
20240318,160000,3721701100,39700,39700,39700,39700,0
|
|
20240318,155900,3721701100,39700,39700,39700,39700,0
|
|
20240318,155800,3721701100,39700,39700,39700,39700,0
|
|
20240318,155700,3721701100,39700,39700,39700,39700,0
|
|
20240318,155600,3721701100,39700,39700,39700,39700,0
|
|
20240318,155500,3721701100,39700,39700,39700,39700,0
|
|
20240318,155400,3721701100,39700,39700,39700,39700,0
|
|
20240318,155300,3721701100,39700,39700,39700,39700,0
|
|
20240318,155200,3721701100,39700,39700,39700,39700,0
|
|
20240318,155100,3721701100,39700,39700,39700,39700,5824
|
|
20240318,155000,3721701100,39700,39700,39700,39700,0
|
|
20240318,154900,3721701100,39700,39700,39700,39700,0
|
|
20240318,154800,3721701100,39700,39700,39700,39700,0
|
|
20240318,154700,3721701100,39700,39700,39700,39700,0
|
|
20240318,154600,3721701100,39700,39700,39700,39700,0
|
|
20240318,154500,3721701100,39700,39700,39700,39700,0
|
|
20240318,154400,3721701100,39700,39700,39700,39700,0
|
|
20240318,154300,3721701100,39700,39700,39700,39700,0
|
|
20240318,154200,3721701100,39700,39700,39700,39700,0
|
|
20240318,154100,3721701100,39700,39700,39700,39700,0
|
|
20240318,154000,3721701100,39700,39700,39700,39700,0
|
|
20240318,153900,3721701100,39700,39700,39700,39700,0
|
|
20240318,153800,3721701100,39700,39700,39700,39700,0
|
|
20240318,153700,3721701100,39700,39700,39700,39700,0
|
|
20240318,153600,3721701100,39700,39700,39700,39700,0
|
|
20240318,153500,3721701100,39700,39700,39700,39700,0
|
|
20240318,153400,3721701100,39700,39700,39700,39700,0
|
|
20240318,153300,3721701100,39700,39700,39700,39700,0
|
|
20240318,153200,3721701100,39700,39700,39700,39700,0
|
|
20240318,153100,3721701100,39700,39700,39700,39700,0
|
|
20240318,153000,3721701100,39700,39700,39700,39700,5824
|
|
20240318,152900,3490488300,39800,39800,39800,39800,0
|
|
20240318,152800,3490488300,39800,39800,39800,39800,0
|
|
20240318,152700,3490488300,39800,39800,39800,39800,0
|
|
20240318,152600,3490488300,39800,39800,39800,39800,0
|
|
20240318,152500,3490488300,39800,39800,39800,39800,0
|
|
20240318,152400,3490488300,39800,39800,39800,39800,0
|
|
20240318,152300,3490488300,39800,39800,39800,39800,0
|
|
20240318,152200,3490488300,39800,39800,39800,39800,0
|
|
20240318,152100,3490488300,39800,39800,39800,39800,0
|
|
20240318,152000,3490488300,39800,39800,39800,39800,0
|
|
20240318,151900,3490488300,39800,39750,39800,39750,391
|
|
20240318,151800,3474942500,39750,39750,39750,39700,363
|
|
20240318,151700,3460515900,39750,39750,39800,39750,650
|
|
20240318,151600,3434666250,39750,39600,39800,39600,518
|
|
20240318,151500,3414076550,39600,39800,39800,39600,5653
|
|
20240318,151400,3189528350,39800,39800,39850,39800,187
|
|
20240318,151300,3182085700,39800,39800,39850,39800,701
|
|
20240318,151200,3154185850,39800,39800,39850,39800,412
|
|
20240318,151100,3137787300,39800,39850,39850,39800,187
|
|
20240318,151000,3130339950,39850,39850,39850,39850,454
|
|
20240318,150900,3112248050,39850,39850,39900,39850,275
|
|
20240318,150800,3101287050,39850,39900,39900,39850,171
|
|
20240318,150700,3094469300,39900,39850,39950,39800,480
|
|
20240318,150600,3075337450,39850,39900,39950,39850,1747
|
|
20240318,150500,3005677250,39900,39900,39950,39900,189
|
|
20240318,150400,2998136100,39900,39900,39950,39900,159
|
|
20240318,150300,2991790750,39900,39900,39950,39900,191
|
|
20240318,150200,2984167500,39900,39950,39950,39900,220
|
|
20240318,150100,2975382350,39950,39950,40000,39950,179
|
|
20240318,150000,2968225050,39950,40050,40050,39900,904
|
|
20240318,145900,2932029200,40050,39950,40050,39950,745
|
|
20240318,145800,2902211850,39950,39950,39950,39950,23
|
|
20240318,145700,2901293000,39950,39900,39950,39900,214
|
|
20240318,145600,2892744950,39900,39900,39900,39900,23
|
|
20240318,145500,2891827250,39900,39950,40000,39900,138
|
|
20240318,145400,2886314400,39950,39900,39950,39900,114
|
|
20240318,145300,2881761300,39900,39900,39900,39900,311
|
|
20240318,145200,2869352400,39900,39900,39900,39900,30
|
|
20240318,145100,2868155400,39900,39900,39950,39900,71
|
|
20240318,145000,2865320050,39900,39850,39950,39850,159
|
|
20240318,144900,2858970400,39850,39850,39950,39850,139
|
|
20240318,144800,2853425150,39850,39800,39950,39800,188
|
|
20240318,144700,2845931150,39850,39900,39950,39850,2247
|
|
20240318,144600,2756353950,39900,39900,39900,39900,28
|
|
20240318,144500,2755236750,39900,39900,39900,39900,277
|
|
20240318,144400,2744184450,39950,39950,40000,39900,212
|
|
20240318,144300,2735721600,39950,39900,39950,39900,54
|
|
20240318,144200,2733566850,39900,39900,40050,39900,167
|
|
20240318,144100,2726889650,40000,39900,40000,39900,133
|
|
20240318,144000,2721581300,39900,40000,40000,39900,122
|
|
20240318,143900,2716702350,40050,40000,40050,39950,243
|
|
20240318,143800,2706983100,39950,39850,40000,39850,312
|
|
20240318,143700,2694523950,39850,39850,39900,39850,101
|
|
20240318,143600,2690496900,39850,39850,39900,39850,118
|
|
20240318,143500,2685790200,39850,39850,39900,39850,43
|
|
20240318,143400,2684076600,39900,39850,39900,39850,350
|
|
20240318,143300,2670126850,39850,39850,39900,39850,45
|
|
20240318,143200,2668333200,39850,39900,39900,39850,180
|
|
20240318,143100,2661152250,39900,39900,39900,39850,146
|
|
20240318,143000,2655326900,39900,39900,39900,39900,97
|
|
20240318,142900,2651456600,39900,39850,39950,39850,50
|
|
20240318,142800,2649459450,39850,39850,39900,39850,357
|
|
20240318,142700,2635218350,39850,39850,39900,39850,106
|
|
20240318,142600,2630994200,39850,39950,40000,39850,413
|
|
20240318,142500,2614504400,39950,39950,39950,39950,12
|
|
20240318,142400,2614025000,39950,40000,40000,39950,51
|
|
20240318,142300,2611985300,39950,39950,39950,39950,61
|
|
20240318,142200,2609548350,39950,39950,39950,39950,9
|
|
20240318,142100,2609188800,39950,40050,40050,39950,483
|
|
20240318,142000,2589859550,40000,40000,40000,39950,542
|
|
20240318,141900,2568179700,39950,39950,39950,39950,4
|
|
20240318,141800,2568019900,39950,39950,40000,39950,30
|
|
20240318,141700,2566820400,39950,40000,40000,39950,40
|
|
20240318,141600,2565222350,39950,40000,40000,39950,40
|
|
20240318,141500,2563622450,39950,39950,39950,39950,7
|
|
20240318,141400,2563342800,39950,39950,39950,39950,2
|
|
20240318,141300,2563262900,39950,39950,39950,39950,87
|
|
20240318,141200,2559787250,39950,39950,39950,39900,1300
|
|
20240318,141100,2507856150,39950,39900,39950,39900,41
|
|
20240318,141000,2506218500,39900,39900,39950,39900,16
|
|
20240318,140900,2505580050,39900,39900,40000,39900,37
|
|
20240318,140800,2504100450,39900,39950,39950,39900,231
|
|
20240318,140700,2494872100,39950,40000,40000,39950,104
|
|
20240318,140600,2490713900,39950,40000,40000,39950,202
|
|
20240318,140500,2482634000,39950,39950,39950,39950,55
|
|
20240318,140400,2480436750,39950,39950,39950,39950,20
|
|
20240318,140300,2479637750,39950,39850,39950,39850,6
|
|
20240318,140200,2479398350,39950,39850,39950,39850,443
|
|
20240318,140100,2461731400,39850,39850,39900,39850,305
|
|
20240318,140000,2449577100,39850,39850,39850,39850,40
|
|
20240318,135900,2447983100,39850,39850,39850,39850,5
|
|
20240318,135800,2447783850,39850,39850,39900,39850,323
|
|
20240318,135700,2434912250,39850,39900,39900,39850,110
|
|
20240318,135600,2430528550,39850,39850,39850,39850,230
|
|
20240318,135500,2421363050,39850,39850,39850,39850,53
|
|
20240318,135400,2419251000,39850,39850,39850,39850,207
|
|
20240318,135300,2411002050,39850,39850,39850,39850,1
|
|
20240318,135200,2410962200,39850,39950,39950,39850,330
|
|
20240318,135100,2397789950,39950,39950,39950,39900,366
|
|
20240318,135000,2383168450,39950,39950,39950,39950,8
|
|
20240318,134900,2382848850,39950,40050,40050,39950,565
|
|
20240318,134800,2360249750,40000,40000,40000,40000,4
|
|
20240318,134700,2360089750,40000,40000,40100,40000,131
|
|
20240318,134600,2354843950,40000,40000,40000,40000,5
|
|
20240318,134500,2354643950,40000,40000,40050,40000,45
|
|
20240318,134400,2352842850,40000,40050,40050,40000,85
|
|
20240318,134300,2349440900,40050,40000,40050,40000,193
|
|
20240318,134200,2341711300,40000,40000,40050,40000,13
|
|
20240318,134100,2341191200,40000,40000,40050,40000,76
|
|
20240318,134000,2338148200,40000,40000,40000,40000,3
|
|
20240318,133900,2338028200,40050,40000,40050,40000,5
|
|
20240318,133800,2337828150,40000,40000,40000,40000,5
|
|
20240318,133700,2337628150,40000,40000,40000,40000,6
|
|
20240318,133600,2337388150,40050,40000,40050,40000,4
|
|
20240318,133500,2337228000,40100,40100,40100,40100,0
|
|
20240318,133400,2337228000,40100,40050,40100,40050,448
|
|
20240318,133300,2319263400,40000,40000,40000,40000,22
|
|
20240318,133200,2318383400,40000,40050,40050,40000,68
|
|
20240318,133100,2315660050,40050,40000,40050,40000,106
|
|
20240318,133000,2311420000,40000,39950,40000,39950,12
|
|
20240318,132900,2310940400,39950,39950,39950,39950,7
|
|
20240318,132800,2310660750,39950,39900,39950,39900,27
|
|
20240318,132700,2309582200,40000,39950,40000,39950,416
|
|
20240318,132600,2292946900,39950,39900,39950,39900,217
|
|
20240318,132500,2284279250,39900,39900,39900,39900,2
|
|
20240318,132400,2284199450,39900,39900,39950,39900,153
|
|
20240318,132300,2278094700,39900,39900,39900,39900,2
|
|
20240318,132200,2278014900,39900,39900,39900,39900,7
|
|
20240318,132100,2277735600,39900,39900,39950,39900,16
|
|
20240318,132000,2277096650,39900,39900,39900,39900,3
|
|
20240318,131900,2276976950,39900,39900,39900,39900,52
|
|
20240318,131800,2274902150,39950,39950,39950,39900,399
|
|
20240318,131700,2258962150,39900,39900,39900,39900,12
|
|
20240318,131600,2258483350,39900,39900,39900,39900,1
|
|
20240318,131500,2258443450,39950,39950,39950,39900,7
|
|
20240318,131400,2258163850,39950,39950,40000,39950,153
|
|
20240318,131300,2252051450,39950,39950,40000,39950,466
|
|
20240318,131200,2233427750,39950,39950,40000,39950,50
|
|
20240318,131100,2231430200,39950,39800,39950,39800,422
|
|
20240318,131000,2214599050,39850,39850,39850,39800,10
|
|
20240318,130900,2214200600,39850,39850,39850,39800,158
|
|
20240318,130800,2207909400,39800,39900,39900,39800,601
|
|
20240318,130700,2183969550,39850,39850,39850,39850,2
|
|
20240318,130600,2183889850,39850,39850,39850,39850,2
|
|
20240318,130500,2183810150,39850,39800,39900,39800,15
|
|
20240318,130400,2183212200,39800,39850,39850,39800,701
|
|
20240318,130300,2155312000,39850,39900,39900,39850,990
|
|
20240318,130200,2115841050,39900,39900,39900,39900,51
|
|
20240318,130100,2113806150,40000,39950,40000,39900,341
|
|
20240318,130000,2100192200,39950,39950,39950,39950,2
|
|
20240318,125900,2100112300,39950,39950,40000,39950,56
|
|
20240318,125800,2097875050,39950,39950,39950,39950,18
|
|
20240318,125700,2097155950,39950,39950,39950,39950,41
|
|
20240318,125600,2095518000,39950,39950,40000,39950,72
|
|
20240318,125500,2092641550,39950,40000,40000,39950,177
|
|
20240318,125400,2085570300,40000,40000,40000,40000,18
|
|
20240318,125300,2084850300,40000,39950,40000,39950,37
|
|
20240318,125200,2083370350,39950,39950,39950,39950,10
|
|
20240318,125100,2082970850,39950,39950,39950,39950,6
|
|
20240318,125000,2082731150,39950,40000,40000,39950,137
|
|
20240318,124900,2077257900,40000,40000,40000,40000,551
|
|
20240318,124800,2055217900,40000,40000,40000,40000,88
|
|
20240318,124700,2051697900,40000,40000,40000,40000,4
|
|
20240318,124600,2051537900,40050,40100,40100,40000,35
|
|
20240318,124500,2050136150,40050,40050,40050,40050,9
|
|
20240318,124400,2049775700,40050,40050,40050,40050,18
|
|
20240318,124300,2049054800,40050,40050,40050,40050,21
|
|
20240318,124200,2048213750,40050,40100,40100,40050,11
|
|
20240318,124100,2047772700,40050,40050,40100,40050,140
|
|
20240318,124000,2042165550,40100,40100,40100,40100,1
|
|
20240318,123900,2042125450,40050,40050,40050,40050,4
|
|
20240318,123800,2041965250,40050,40050,40100,40050,38
|
|
20240318,123700,2040442850,40050,40050,40100,40050,197
|
|
20240318,123600,2032552950,40050,40050,40050,40050,0
|
|
20240318,123500,2032552950,40050,40050,40050,40050,112
|
|
20240318,123400,2028067350,40050,40000,40050,40000,20
|
|
20240318,123300,2027266800,40000,40000,40000,40000,2
|
|
20240318,123200,2027186800,40000,40000,40050,40000,4
|
|
20240318,123100,2027026700,40000,40050,40050,40000,3
|
|
20240318,123000,2026906600,40000,40000,40050,40000,147
|
|
20240318,122900,2021020700,40000,40000,40000,40000,0
|
|
20240318,122800,2021020700,40000,40000,40050,40000,97
|
|
20240318,122700,2017140550,40000,40050,40050,40000,86
|
|
20240318,122600,2013697850,40050,39950,40050,39950,60
|
|
20240318,122500,2011295600,39950,40100,40100,39950,665
|
|
20240318,122400,1984692950,40100,40100,40100,40100,86
|
|
20240318,122300,1981244350,40100,40100,40150,40100,77
|
|
20240318,122200,1978156150,40100,40150,40150,40100,8
|
|
20240318,122100,1977835250,40100,40100,40100,40100,55
|
|
20240318,122000,1975629750,40150,40100,40150,40100,45
|
|
20240318,121900,1973823550,40150,40150,40150,40100,34
|
|
20240318,121800,1972459550,40100,40100,40100,40100,3
|
|
20240318,121700,1972339250,40100,40100,40100,40100,0
|
|
20240318,121600,1972339250,40100,40100,40100,40100,171
|
|
20240318,121500,1965482150,40100,40100,40100,40100,17
|
|
20240318,121400,1964800450,40100,40100,40100,40100,57
|
|
20240318,121300,1962514750,40150,40150,40150,40100,123
|
|
20240318,121200,1957576350,40200,40150,40200,40150,42
|
|
20240318,121100,1955888500,40150,40150,40150,40150,12
|
|
20240318,121000,1955406700,40150,40200,40200,40150,181
|
|
20240318,120900,1948130550,40250,40250,40250,40250,43
|
|
20240318,120800,1946399800,40200,40250,40250,40200,228
|
|
20240318,120700,1937222850,40250,40300,40300,40250,325
|
|
20240318,120600,1924141150,40250,40250,40250,40250,32
|
|
20240318,120500,1922853150,40250,40250,40250,40250,1
|
|
20240318,120400,1922812900,40300,40300,40300,40250,35
|
|
20240318,120300,1921402450,40250,40250,40300,40250,4
|
|
20240318,120200,1921241400,40300,40300,40300,40250,877
|
|
20240318,120100,1885898350,40300,40250,40300,40250,603
|
|
20240318,120000,1861597500,40250,40300,40300,40250,3
|
|
20240318,115900,1861476700,40250,40200,40300,40200,37
|
|
20240318,115800,1859987400,40200,40250,40300,40200,353
|
|
20240318,115700,1845790700,40250,40150,40250,40150,283
|
|
20240318,115600,1834404450,40150,40150,40150,40150,2
|
|
20240318,115500,1834324150,40150,40150,40150,40150,1
|
|
20240318,115400,1834284000,40200,40200,40200,40150,76
|
|
20240318,115300,1831229150,40200,40200,40200,40200,0
|
|
20240318,115200,1831229150,40200,40150,40200,40150,137
|
|
20240318,115100,1825721850,40150,40250,40250,40150,12
|
|
20240318,115000,1825239400,40150,40100,40150,40100,215
|
|
20240318,114900,1816607300,40100,40150,40150,40100,11
|
|
20240318,114800,1816165700,40050,40050,40050,40050,2
|
|
20240318,114700,1816085600,40000,40250,40250,39900,1385
|
|
20240318,114600,1760684750,40200,40250,40250,40200,481
|
|
20240318,114500,1741325050,40200,40100,40200,40100,385
|
|
20240318,114400,1725852300,40150,40100,40150,40100,154
|
|
20240318,114300,1719670350,40100,40100,40150,40100,28
|
|
20240318,114200,1718546550,40100,40100,40100,40100,2
|
|
20240318,114100,1718466350,40150,40100,40150,40100,9
|
|
20240318,114000,1718105350,40050,40050,40050,40050,30
|
|
20240318,113900,1716903850,40050,40150,40150,40050,32
|
|
20240318,113800,1715619150,40050,40100,40150,40000,192
|
|
20240318,113700,1707923150,40100,40100,40100,40100,34
|
|
20240318,113600,1706559750,40100,40150,40150,40100,33
|
|
20240318,113500,1705235300,40150,40100,40200,40100,115
|
|
20240318,113400,1700613750,40150,40000,40200,40000,526
|
|
20240318,113300,1679488450,40000,40000,40000,40000,7
|
|
20240318,113200,1679208450,40000,40000,40000,40000,73
|
|
20240318,113100,1676288450,39950,39950,39950,39950,28
|
|
20240318,113000,1675169850,39950,39950,39950,39950,5
|
|
20240318,112900,1674970100,39950,39950,39950,39950,200
|
|
20240318,112800,1666980100,39900,39900,39900,39900,25
|
|
20240318,112700,1665982600,39900,39850,39900,39850,2
|
|
20240318,112600,1665902850,39950,39950,39950,39900,183
|
|
20240318,112500,1658597950,39900,39900,39900,39900,2
|
|
20240318,112400,1658518150,39900,39900,39900,39900,2
|
|
20240318,112300,1658438350,39850,39900,39900,39850,105
|
|
20240318,112200,1654252750,39850,39900,39900,39800,251
|
|
20240318,112100,1644247150,39900,39900,39900,39900,1
|
|
20240318,112000,1644207250,39900,39900,39900,39900,80
|
|
20240318,111900,1641015250,39900,39900,39950,39900,57
|
|
20240318,111800,1638739200,39900,39950,39950,39900,55
|
|
20240318,111700,1636543000,39950,40000,40000,39950,812
|
|
20240318,111600,1604103550,40000,39950,40000,39950,3
|
|
20240318,111500,1603983650,39950,39950,39950,39950,2
|
|
20240318,111400,1603903750,40050,40000,40050,39950,37
|
|
20240318,111300,1602424200,40050,40050,40050,40000,30
|
|
20240318,111200,1601222750,39950,40050,40050,39950,367
|
|
20240318,111100,1586556450,40000,39950,40000,39950,841
|
|
20240318,111000,1552916500,40000,40000,40000,39950,19
|
|
20240318,110900,1552157200,39950,40000,40000,39950,96
|
|
20240318,110800,1548317250,39950,39950,40000,39950,21
|
|
20240318,110700,1547478200,39950,39950,39950,39950,2
|
|
20240318,110600,1547398300,39950,39950,39950,39950,11
|
|
20240318,110500,1546958850,39950,39950,39950,39950,2
|
|
20240318,110400,1546878950,39950,39950,39950,39950,2
|
|
20240318,110300,1546799050,39950,39950,39950,39950,1
|
|
20240318,110200,1546759100,40000,40000,40000,40000,0
|
|
20240318,110100,1546759100,40000,40000,40000,39950,16
|
|
20240318,110000,1546119150,39950,39900,40000,39850,161
|
|
20240318,105900,1539693050,39800,39850,39900,39800,628
|
|
20240318,105800,1514683750,39900,39850,39900,39850,72
|
|
20240318,105700,1511811050,39850,39850,39850,39850,2
|
|
20240318,105600,1511731350,39850,39900,39950,39850,670
|
|
20240318,105500,1484998650,39900,39900,39900,39900,1
|
|
20240318,105400,1484958750,39900,39950,40000,39900,242
|
|
20240318,105300,1475296200,39950,40000,40000,39950,224
|
|
20240318,105200,1466345450,39950,40000,40000,39950,916
|
|
20240318,105100,1429708950,40000,40000,40050,40000,217
|
|
20240318,105000,1421028450,40000,40000,40000,40000,25
|
|
20240318,104900,1420028450,40000,40000,40000,40000,0
|
|
20240318,104800,1420028450,40000,40100,40100,40000,143
|
|
20240318,104700,1414300550,40150,40150,40150,40150,5
|
|
20240318,104600,1414099800,40150,40150,40150,40150,5
|
|
20240318,104500,1413899050,40150,40150,40150,40150,43
|
|
20240318,104400,1412172600,40100,40100,40100,40100,31
|
|
20240318,104300,1410929500,40100,40050,40100,40050,110
|
|
20240318,104200,1406520500,40100,40100,40100,40100,39
|
|
20240318,104100,1404956600,40100,40100,40100,40100,7
|
|
20240318,104000,1404675900,40050,40050,40050,40050,1
|
|
20240318,103900,1404635850,40050,40000,40050,40000,415
|
|
20240318,103800,1388033100,40000,40000,40000,39950,123
|
|
20240318,103700,1383118150,39950,40000,40000,39950,245
|
|
20240318,103600,1373319400,39950,39950,39950,39950,140
|
|
20240318,103500,1367726400,39950,39950,39950,39950,50
|
|
20240318,103400,1365728900,39950,40000,40000,39950,79
|
|
20240318,103300,1362571550,40050,40050,40050,40050,45
|
|
20240318,103200,1360769300,39950,39900,40050,39900,372
|
|
20240318,103100,1345911950,39900,39900,39900,39900,1
|
|
20240318,103000,1345872050,39850,39900,39900,39850,161
|
|
20240318,102900,1339454250,39900,40050,40050,39900,167
|
|
20240318,102800,1332766050,40000,40000,40000,39850,133
|
|
20240318,102700,1327458350,40050,40050,40050,40050,1
|
|
20240318,102600,1327418300,40050,40000,40050,40000,10
|
|
20240318,102500,1327017850,39900,39900,39900,39850,119
|
|
20240318,102400,1322275400,39850,40050,40050,39850,216
|
|
20240318,102300,1313629750,40050,39900,40050,39900,294
|
|
20240318,102200,1301891950,39850,39850,39850,39850,82
|
|
20240318,102100,1298624250,39800,39800,39800,39800,78
|
|
20240318,102000,1295519850,39800,39850,39850,39800,92
|
|
20240318,101900,1291853700,39900,39800,39900,39800,181
|
|
20240318,101800,1284646850,39800,39800,39850,39800,127
|
|
20240318,101700,1279588800,39800,39900,39900,39800,914
|
|
20240318,101600,1243169850,39900,40000,40000,39900,1272
|
|
20240318,101500,1192367100,40000,40000,40000,40000,45
|
|
20240318,101400,1190567100,40050,40050,40050,40050,44
|
|
20240318,101300,1188804900,40000,40150,40150,40000,231
|
|
20240318,101200,1179559600,40000,40000,40000,40000,231
|
|
20240318,101100,1170319600,40150,40150,40150,40150,35
|
|
20240318,101000,1168914350,40050,40000,40050,40000,957
|
|
20240318,100900,1130630350,40050,40100,40100,40050,191
|
|
20240318,100800,1122978650,40100,40100,40100,40050,63
|
|
20240318,100700,1120452400,40150,40150,40150,40150,33
|
|
20240318,100600,1119127450,40150,40150,40150,40150,25
|
|
20240318,100500,1118123700,40200,40050,40200,40050,61
|
|
20240318,100400,1115674150,40200,40100,40200,40000,945
|
|
20240318,100300,1077855350,40100,40100,40100,40100,0
|
|
20240318,100200,1077855350,40100,40100,40100,40100,1
|
|
20240318,100100,1077815250,40100,40250,40250,40100,6
|
|
20240318,100000,1077574500,40250,40200,40300,40100,93
|
|
20240318,095900,1073831300,40250,40200,40250,40200,50
|
|
20240318,095800,1071821250,40100,40100,40100,40100,0
|
|
20240318,095700,1071821250,40100,40100,40150,40100,88
|
|
20240318,095600,1068291550,40100,40050,40100,40050,124
|
|
20240318,095500,1063319300,40050,40100,40100,40050,401
|
|
20240318,095400,1047244200,40050,40050,40100,40050,79
|
|
20240318,095300,1044078150,40050,40050,40050,40050,46
|
|
20240318,095200,1042235850,40050,40100,40100,40050,205
|
|
20240318,095100,1034025550,40100,40200,40200,40050,777
|
|
20240318,095000,1002871150,40300,40300,40300,40250,168
|
|
20240318,094900,996107100,40250,40300,40300,40250,36
|
|
20240318,094800,994656400,40300,40300,40350,40300,63
|
|
20240318,094700,992117450,40300,40300,40300,40300,29
|
|
20240318,094600,990948750,40300,40250,40300,40250,156
|
|
20240318,094500,984666400,40250,40350,40350,40250,633
|
|
20240318,094400,959155450,40350,40350,40350,40300,249
|
|
20240318,094300,949108450,40350,40350,40350,40350,429
|
|
20240318,094200,931798300,40350,40400,40400,40350,243
|
|
20240318,094100,921991250,40400,40350,40400,40350,8
|
|
20240318,094000,921668200,40350,40350,40400,40350,575
|
|
20240318,093900,898439450,40300,40400,40400,40300,349
|
|
20240318,093800,884362500,40400,40400,40400,40400,36
|
|
20240318,093700,882908100,40400,40350,40400,40350,323
|
|
20240318,093600,869874200,40400,40400,40400,40400,238
|
|
20240318,093500,860259000,40400,40300,40450,40300,937
|
|
20240318,093400,822425450,40350,40300,40350,40300,154
|
|
20240318,093300,816218500,40250,40250,40250,40250,225
|
|
20240318,093200,807162250,40250,40250,40300,40150,653
|
|
20240318,093100,780924900,40250,40250,40300,40150,288
|
|
20240318,093000,769343350,40300,40350,40400,40300,153
|
|
20240318,092900,763171300,40400,40300,40400,40300,554
|
|
20240318,092800,740827200,40300,40350,40350,40300,33
|
|
20240318,092700,739495800,40300,40300,40300,40250,187
|
|
20240318,092600,731959750,40300,40250,40300,40250,51
|
|
20240318,092500,729904500,40300,40200,40300,40200,16
|
|
20240318,092400,729260300,40200,40400,40400,40200,860
|
|
20240318,092300,694560850,40400,40350,40400,40300,853
|
|
20240318,092200,660140850,40350,40150,40350,40150,608
|
|
20240318,092100,635624650,40050,40300,40350,40050,563
|
|
20240318,092000,613010650,40300,40200,40350,40200,618
|
|
20240318,091900,588127500,40200,40200,40200,40150,273
|
|
20240318,091800,577152950,40200,40150,40300,40150,231
|
|
20240318,091700,567859750,40100,40000,40350,40000,1095
|
|
20240318,091600,523902100,40050,40100,40300,40050,1001
|
|
20240318,091500,483685550,40050,40100,40100,40050,1021
|
|
20240318,091400,442775050,40100,40200,40200,40100,175
|
|
20240318,091300,435751850,40200,40200,40200,40200,228
|
|
20240318,091200,426586250,40050,40050,40050,40050,57
|
|
20240318,091100,424303400,40050,40050,40150,40050,352
|
|
20240318,091000,410202800,40250,40050,40250,40050,192
|
|
20240318,090900,402505800,40200,40100,40200,40050,221
|
|
20240318,090800,393637950,40250,40100,40250,40050,248
|
|
20240318,090700,383688100,40100,40200,40200,40100,252
|
|
20240318,090600,373572050,40300,40350,40350,40300,515
|
|
20240318,090500,352803900,40350,40500,40500,40350,307
|
|
20240318,090400,340377850,40500,40150,40550,40150,1945
|
|
20240318,090300,261855900,40200,40250,40350,40150,2244
|
|
20240318,090200,171493750,40100,40100,40250,39950,702
|
|
20240318,090100,143333600,40150,39950,40150,39900,702
|
|
20240318,090000,115254350,39800,39800,40000,39700,2848
|