584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250310,184100,7882913300,36500,36500,36500,36500,3822
|
|
20250310,184000,7882913300,36500,36500,36500,36500,0
|
|
20250310,183900,7882913300,36500,36500,36500,36500,0
|
|
20250310,183800,7882913300,36500,36500,36500,36500,0
|
|
20250310,183700,7882913300,36500,36500,36500,36500,0
|
|
20250310,183600,7882913300,36500,36500,36500,36500,0
|
|
20250310,183500,7882913300,36500,36500,36500,36500,0
|
|
20250310,183400,7882913300,36500,36500,36500,36500,0
|
|
20250310,183300,7882913300,36500,36500,36500,36500,0
|
|
20250310,183200,7882913300,36500,36500,36500,36500,0
|
|
20250310,183100,7882913300,36500,36500,36500,36500,0
|
|
20250310,183000,7882913300,36500,36500,36500,36500,0
|
|
20250310,182900,7882913300,36500,36500,36500,36500,0
|
|
20250310,182800,7882913300,36500,36500,36500,36500,0
|
|
20250310,182700,7882913300,36500,36500,36500,36500,0
|
|
20250310,182600,7882913300,36500,36500,36500,36500,0
|
|
20250310,182500,7882913300,36500,36500,36500,36500,0
|
|
20250310,182400,7882913300,36500,36500,36500,36500,0
|
|
20250310,182300,7882913300,36500,36500,36500,36500,0
|
|
20250310,182200,7882913300,36500,36500,36500,36500,0
|
|
20250310,182100,7882913300,36500,36500,36500,36500,0
|
|
20250310,182000,7882913300,36500,36500,36500,36500,0
|
|
20250310,181900,7882913300,36500,36500,36500,36500,0
|
|
20250310,181800,7882913300,36500,36500,36500,36500,0
|
|
20250310,181700,7882913300,36500,36500,36500,36500,0
|
|
20250310,181600,7882913300,36500,36500,36500,36500,0
|
|
20250310,181500,7882913300,36500,36500,36500,36500,0
|
|
20250310,181400,7882913300,36500,36500,36500,36500,0
|
|
20250310,181300,7882913300,36500,36500,36500,36500,0
|
|
20250310,181200,7882913300,36500,36500,36500,36500,0
|
|
20250310,181100,7882913300,36500,36500,36500,36500,3822
|
|
20250310,181000,7882913300,36500,36500,36500,36500,0
|
|
20250310,180900,7882913300,36500,36500,36500,36500,0
|
|
20250310,180800,7882913300,36500,36500,36500,36500,0
|
|
20250310,180700,7882913300,36500,36500,36500,36500,0
|
|
20250310,180600,7882913300,36500,36500,36500,36500,0
|
|
20250310,180500,7882913300,36500,36500,36500,36500,0
|
|
20250310,180400,7882913300,36500,36500,36500,36500,0
|
|
20250310,180300,7882913300,36500,36500,36500,36500,0
|
|
20250310,180200,7882913300,36500,36500,36500,36500,0
|
|
20250310,180100,7882913300,36500,36500,36500,36500,0
|
|
20250310,180000,7882913300,36500,36500,36500,36500,0
|
|
20250310,175900,7882913300,36500,36500,36500,36500,0
|
|
20250310,175800,7882913300,36500,36500,36500,36500,0
|
|
20250310,175700,7882913300,36500,36500,36500,36500,0
|
|
20250310,175600,7882913300,36500,36500,36500,36500,0
|
|
20250310,175500,7882913300,36500,36500,36500,36500,0
|
|
20250310,175400,7882913300,36500,36500,36500,36500,0
|
|
20250310,175300,7882913300,36500,36500,36500,36500,0
|
|
20250310,175200,7882913300,36500,36500,36500,36500,0
|
|
20250310,175100,7882913300,36500,36500,36500,36500,0
|
|
20250310,175000,7882913300,36500,36500,36500,36500,0
|
|
20250310,174900,7882913300,36500,36500,36500,36500,0
|
|
20250310,174800,7882913300,36500,36500,36500,36500,0
|
|
20250310,174700,7882913300,36500,36500,36500,36500,0
|
|
20250310,174600,7882913300,36500,36500,36500,36500,0
|
|
20250310,174500,7882913300,36500,36500,36500,36500,0
|
|
20250310,174400,7882913300,36500,36500,36500,36500,0
|
|
20250310,174300,7882913300,36500,36500,36500,36500,0
|
|
20250310,174200,7882913300,36500,36500,36500,36500,0
|
|
20250310,174100,7882913300,36500,36500,36500,36500,3822
|
|
20250310,174000,7882913300,36500,36500,36500,36500,0
|
|
20250310,173900,7882913300,36500,36500,36500,36500,0
|
|
20250310,173800,7882913300,36500,36500,36500,36500,0
|
|
20250310,173700,7882913300,36500,36500,36500,36500,0
|
|
20250310,173600,7882913300,36500,36500,36500,36500,0
|
|
20250310,173500,7882913300,36500,36500,36500,36500,0
|
|
20250310,173400,7882913300,36500,36500,36500,36500,0
|
|
20250310,173300,7882913300,36500,36500,36500,36500,0
|
|
20250310,173200,7882913300,36500,36500,36500,36500,0
|
|
20250310,173100,7882913300,36500,36500,36500,36500,0
|
|
20250310,173000,7882913300,36500,36500,36500,36500,0
|
|
20250310,172900,7882913300,36500,36500,36500,36500,0
|
|
20250310,172800,7882913300,36500,36500,36500,36500,0
|
|
20250310,172700,7882913300,36500,36500,36500,36500,0
|
|
20250310,172600,7882913300,36500,36500,36500,36500,0
|
|
20250310,172500,7882913300,36500,36500,36500,36500,0
|
|
20250310,172400,7882913300,36500,36500,36500,36500,0
|
|
20250310,172300,7882913300,36500,36500,36500,36500,0
|
|
20250310,172200,7882913300,36500,36500,36500,36500,0
|
|
20250310,172100,7882913300,36500,36500,36500,36500,0
|
|
20250310,172000,7882913300,36500,36500,36500,36500,0
|
|
20250310,171900,7882913300,36500,36500,36500,36500,0
|
|
20250310,171800,7882913300,36500,36500,36500,36500,0
|
|
20250310,171700,7882913300,36500,36500,36500,36500,0
|
|
20250310,171600,7882913300,36500,36500,36500,36500,0
|
|
20250310,171500,7882913300,36500,36500,36500,36500,0
|
|
20250310,171400,7882913300,36500,36500,36500,36500,0
|
|
20250310,171300,7882913300,36500,36500,36500,36500,0
|
|
20250310,171200,7882913300,36500,36500,36500,36500,0
|
|
20250310,171100,7882913300,36500,36500,36500,36500,3822
|
|
20250310,171000,7882913300,36500,36500,36500,36500,0
|
|
20250310,170900,7882913300,36500,36500,36500,36500,0
|
|
20250310,170800,7882913300,36500,36500,36500,36500,0
|
|
20250310,170700,7882913300,36500,36500,36500,36500,0
|
|
20250310,170600,7882913300,36500,36500,36500,36500,0
|
|
20250310,170500,7882913300,36500,36500,36500,36500,0
|
|
20250310,170400,7882913300,36500,36500,36500,36500,0
|
|
20250310,170300,7882913300,36500,36500,36500,36500,0
|
|
20250310,170200,7882913300,36500,36500,36500,36500,0
|
|
20250310,170100,7882913300,36500,36500,36500,36500,0
|
|
20250310,170000,7882913300,36500,36500,36500,36500,0
|
|
20250310,165900,7882913300,36500,36500,36500,36500,0
|
|
20250310,165800,7882913300,36500,36500,36500,36500,0
|
|
20250310,165700,7882913300,36500,36500,36500,36500,0
|
|
20250310,165600,7882913300,36500,36500,36500,36500,0
|
|
20250310,165500,7882913300,36500,36500,36500,36500,0
|
|
20250310,165400,7882913300,36500,36500,36500,36500,0
|
|
20250310,165300,7882913300,36500,36500,36500,36500,0
|
|
20250310,165200,7882913300,36500,36500,36500,36500,0
|
|
20250310,165100,7882913300,36500,36500,36500,36500,0
|
|
20250310,165000,7882913300,36500,36500,36500,36500,0
|
|
20250310,164900,7882913300,36500,36500,36500,36500,0
|
|
20250310,164800,7882913300,36500,36500,36500,36500,0
|
|
20250310,164700,7882913300,36500,36500,36500,36500,0
|
|
20250310,164600,7882913300,36500,36500,36500,36500,0
|
|
20250310,164500,7882913300,36500,36500,36500,36500,0
|
|
20250310,164400,7882913300,36500,36500,36500,36500,0
|
|
20250310,164300,7882913300,36500,36500,36500,36500,0
|
|
20250310,164200,7882913300,36500,36500,36500,36500,0
|
|
20250310,164100,7882913300,36500,36500,36500,36500,3822
|
|
20250310,164000,7882913300,36500,36500,36500,36500,0
|
|
20250310,163900,7882913300,36500,36500,36500,36500,0
|
|
20250310,163800,7882913300,36500,36500,36500,36500,0
|
|
20250310,163700,7882913300,36500,36500,36500,36500,0
|
|
20250310,163600,7882913300,36500,36500,36500,36500,0
|
|
20250310,163500,7882913300,36500,36500,36500,36500,0
|
|
20250310,163400,7882913300,36500,36500,36500,36500,0
|
|
20250310,163300,7882913300,36500,36500,36500,36500,0
|
|
20250310,163200,7882913300,36500,36500,36500,36500,0
|
|
20250310,163100,7882913300,36500,36500,36500,36500,0
|
|
20250310,163000,7882913300,36500,36500,36500,36500,0
|
|
20250310,162900,7882913300,36500,36500,36500,36500,0
|
|
20250310,162800,7882913300,36500,36500,36500,36500,0
|
|
20250310,162700,7882913300,36500,36500,36500,36500,0
|
|
20250310,162600,7882913300,36500,36500,36500,36500,0
|
|
20250310,162500,7882913300,36500,36500,36500,36500,0
|
|
20250310,162400,7882913300,36500,36500,36500,36500,0
|
|
20250310,162300,7882913300,36500,36500,36500,36500,0
|
|
20250310,162200,7882913300,36500,36500,36500,36500,0
|
|
20250310,162100,7882913300,36500,36500,36500,36500,0
|
|
20250310,162000,7882913300,36500,36500,36500,36500,0
|
|
20250310,161900,7882913300,36500,36500,36500,36500,0
|
|
20250310,161800,7882913300,36500,36500,36500,36500,0
|
|
20250310,161700,7882913300,36500,36500,36500,36500,0
|
|
20250310,161600,7882913300,36500,36500,36500,36500,0
|
|
20250310,161500,7882913300,36500,36500,36500,36500,0
|
|
20250310,161400,7882913300,36500,36500,36500,36500,0
|
|
20250310,161300,7882913300,36500,36500,36500,36500,0
|
|
20250310,161200,7882913300,36500,36500,36500,36500,0
|
|
20250310,161100,7882913300,36500,36500,36500,36500,3822
|
|
20250310,161000,7882913300,36500,36500,36500,36500,0
|
|
20250310,160900,7882913300,36500,36500,36500,36500,0
|
|
20250310,160800,7882913300,36500,36500,36500,36500,0
|
|
20250310,160700,7882913300,36500,36500,36500,36500,0
|
|
20250310,160600,7882913300,36500,36500,36500,36500,0
|
|
20250310,160500,7882913300,36500,36500,36500,36500,0
|
|
20250310,160400,7882913300,36500,36500,36500,36500,0
|
|
20250310,160300,7882913300,36500,36500,36500,36500,0
|
|
20250310,160200,7882913300,36500,36500,36500,36500,0
|
|
20250310,160100,7882913300,36500,36500,36500,36500,0
|
|
20250310,160000,7882913300,36500,36500,36500,36500,0
|
|
20250310,155900,7882913300,36500,36500,36500,36500,0
|
|
20250310,155800,7882913300,36500,36500,36500,36500,0
|
|
20250310,155700,7882913300,36500,36500,36500,36500,0
|
|
20250310,155600,7882913300,36500,36500,36500,36500,0
|
|
20250310,155500,7882913300,36500,36500,36500,36500,0
|
|
20250310,155400,7882913300,36500,36500,36500,36500,0
|
|
20250310,155300,7882913300,36500,36500,36500,36500,0
|
|
20250310,155200,7882913300,36500,36500,36500,36500,0
|
|
20250310,155100,7882913300,36500,36500,36500,36500,0
|
|
20250310,155000,7882913300,36500,36500,36500,36500,0
|
|
20250310,154900,7882913300,36500,36500,36500,36500,0
|
|
20250310,154800,7882913300,36500,36500,36500,36500,0
|
|
20250310,154700,7882913300,36500,36500,36500,36500,0
|
|
20250310,154600,7882913300,36500,36500,36500,36500,0
|
|
20250310,154500,7882913300,36500,36500,36500,36500,0
|
|
20250310,154400,7882913300,36500,36500,36500,36500,0
|
|
20250310,154300,7882913300,36500,36500,36500,36500,0
|
|
20250310,154200,7882913300,36500,36500,36500,36500,0
|
|
20250310,154100,7882913300,36500,36500,36500,36500,3822
|
|
20250310,154000,7882913300,36500,36500,36500,36500,0
|
|
20250310,153900,7882913300,36500,36500,36500,36500,0
|
|
20250310,153800,7882913300,36500,36500,36500,36500,0
|
|
20250310,153700,7882913300,36500,36500,36500,36500,0
|
|
20250310,153600,7882913300,36500,36500,36500,36500,0
|
|
20250310,153500,7882913300,36500,36500,36500,36500,0
|
|
20250310,153400,7882913300,36500,36500,36500,36500,0
|
|
20250310,153300,7882913300,36500,36500,36500,36500,0
|
|
20250310,153200,7882913300,36500,36500,36500,36500,0
|
|
20250310,153100,7882913300,36500,36500,36500,36500,0
|
|
20250310,153000,7882913300,36500,36500,36500,36500,3822
|
|
20250310,152900,7743410300,36300,36300,36300,36300,0
|
|
20250310,152800,7743410300,36300,36300,36300,36300,0
|
|
20250310,152700,7743410300,36300,36300,36300,36300,0
|
|
20250310,152600,7743410300,36300,36300,36300,36300,0
|
|
20250310,152500,7743410300,36300,36300,36300,36300,0
|
|
20250310,152400,7743410300,36300,36300,36300,36300,0
|
|
20250310,152300,7743410300,36300,36300,36300,36300,0
|
|
20250310,152200,7743410300,36300,36300,36300,36300,0
|
|
20250310,152100,7743410300,36300,36300,36300,36300,0
|
|
20250310,152000,7743410300,36300,36300,36300,36300,0
|
|
20250310,151900,7743410300,36300,36300,36400,36300,333
|
|
20250310,151800,7731306700,36400,36400,36450,36000,1356
|
|
20250310,151700,7682082600,36400,36300,36450,36250,1128
|
|
20250310,151600,7641064600,36350,36350,36350,36100,1455
|
|
20250310,151500,7588308500,36350,36300,36350,36250,317
|
|
20250310,151400,7576801700,36300,36350,36350,36300,208
|
|
20250310,151300,7569247100,36300,36200,36350,36200,229
|
|
20250310,151200,7560944800,36250,36200,36250,36200,270
|
|
20250310,151100,7551170250,36200,36450,36450,36100,915
|
|
20250310,151000,7518100800,36450,36450,36500,36100,2616
|
|
20250310,150900,7423444200,36450,36500,36500,36450,213
|
|
20250310,150800,7415671700,36500,36500,36500,36450,110
|
|
20250310,150700,7411658350,36500,36500,36550,36400,247
|
|
20250310,150600,7402642850,36500,36400,36550,36350,266
|
|
20250310,150500,7392945350,36350,36500,36500,36200,2664
|
|
20250310,150400,7296337050,36500,36500,36550,36500,72
|
|
20250310,150300,7293708350,36550,36550,36600,36550,142
|
|
20250310,150200,7288517400,36550,36550,36600,36500,207
|
|
20250310,150100,7280951400,36550,36600,36600,36550,56
|
|
20250310,150000,7278904400,36550,36550,36600,36550,207
|
|
20250310,145900,7271337900,36550,36600,36650,36550,127
|
|
20250310,145800,7266689125,36600,36600,36600,36550,218
|
|
20250310,145700,7258710625,36550,36600,36600,36550,405
|
|
20250310,145600,7243891800,36550,36600,36600,36550,250
|
|
20250310,145500,7234753400,36550,36550,36600,36550,179
|
|
20250310,145400,7228208750,36550,36500,36600,36500,235
|
|
20250310,145300,7219617100,36550,36550,36600,36500,261
|
|
20250310,145200,7210077850,36500,36525,36600,36500,283
|
|
20250310,145100,7199734450,36525,36500,36600,36500,540
|
|
20250310,145000,7179980075,36500,36500,36550,36500,106
|
|
20250310,144900,7176111025,36500,36500,36550,36500,254
|
|
20250310,144800,7166839725,36500,36450,36600,36450,261
|
|
20250310,144700,7157302125,36550,36400,36550,36400,175
|
|
20250310,144600,7150914875,36500,36350,36500,36350,161
|
|
20250310,144500,7145051025,36350,36400,36450,36350,410
|
|
20250310,144400,7130128425,36450,36350,36450,36350,105
|
|
20250310,144300,7126304375,36400,36400,36400,36350,1127
|
|
20250310,144200,7085335625,36350,36350,36400,36350,147
|
|
20250310,144100,7079990625,36350,36400,36450,36350,1139
|
|
20250310,144000,7038585625,36350,36400,36400,36350,242
|
|
20250310,143900,7029780125,36400,36450,36500,36400,241
|
|
20250310,143800,7020995825,36450,36500,36550,36450,397
|
|
20250310,143700,7006504125,36500,36500,36550,36500,157
|
|
20250310,143600,7000773525,36500,36450,36550,36450,365
|
|
20250310,143500,6987446525,36500,36450,36500,36450,171
|
|
20250310,143400,6981206075,36450,36450,36500,36450,106
|
|
20250310,143300,6977342075,36450,36500,36550,36450,129
|
|
20250310,143200,6972633775,36500,36550,36550,36500,670
|
|
20250310,143100,6948177975,36500,36500,36550,36500,76
|
|
20250310,143000,6945402875,36550,36500,36550,36500,142
|
|
20250310,142900,6940217975,36500,36550,36550,36500,552
|
|
20250310,142800,6920047225,36550,36550,36600,36500,125
|
|
20250310,142700,6915478775,36600,36500,36600,36500,116
|
|
20250310,142600,6911239525,36500,36550,36550,36500,103
|
|
20250310,142500,6907479375,36500,36500,36550,36500,166
|
|
20250310,142400,6901416575,36550,36550,36550,36500,112
|
|
20250310,142300,6897323550,36550,36550,36550,36500,74
|
|
20250310,142200,6894622050,36500,36500,36550,36500,263
|
|
20250310,142100,6885020450,36500,36500,36550,36500,53
|
|
20250310,142000,6883085700,36550,36500,36550,36500,67
|
|
20250310,141900,6880638550,36500,36500,36550,36500,129
|
|
20250310,141800,6875929500,36550,36500,36550,36500,35
|
|
20250310,141700,6874651550,36500,36500,36550,36450,781
|
|
20250310,141600,6846146400,36500,36500,36500,36400,274
|
|
20250310,141500,6836156900,36550,36550,36600,36450,984
|
|
20250310,141400,6800191825,36550,36250,36600,36250,1562
|
|
20250310,141300,6743124075,36250,36200,36250,36200,95
|
|
20250310,141200,6739684525,36200,36200,36300,36200,76
|
|
20250310,141100,6736933225,36300,36200,36300,36200,66
|
|
20250310,141000,6734542825,36200,36200,36250,36200,49
|
|
20250310,140900,6732768775,36200,36200,36250,36200,79
|
|
20250310,140800,6729908675,36200,36200,36250,36200,113
|
|
20250310,140700,6725817375,36200,36150,36400,36150,41
|
|
20250310,140600,6724330925,36150,36350,36350,36150,630
|
|
20250310,140500,6701519725,36350,36500,36500,36300,1544
|
|
20250310,140400,6645305075,36500,36500,36550,36500,50
|
|
20250310,140300,6643479775,36500,36500,36500,36400,75
|
|
20250310,140200,6640742625,36500,36500,36650,36400,2089
|
|
20250310,140100,6564487225,36500,36500,36550,36500,260
|
|
20250310,140000,6554996925,36500,36500,36500,36500,281
|
|
20250310,135900,6544740425,36550,36500,36550,36500,118
|
|
20250310,135800,6540431925,36500,36500,36550,36500,92
|
|
20250310,135700,6537073275,36500,36500,36550,36500,127
|
|
20250310,135600,6532437475,36500,36575,36600,36500,415
|
|
20250310,135500,6517268775,36550,36600,36600,36550,161
|
|
20250310,135400,6511381150,36550,36550,36600,36550,117
|
|
20250310,135300,6507100750,36500,36600,36600,36500,129
|
|
20250310,135200,6502388750,36600,36550,36600,36500,231
|
|
20250310,135100,6493946550,36550,36450,36550,36450,103
|
|
20250310,135000,6490190500,36450,36450,36500,36450,46
|
|
20250310,134900,6488513500,36450,36550,36550,36450,240
|
|
20250310,134800,6479752900,36575,36550,36600,36550,112
|
|
20250310,134700,6475658975,36600,36500,36600,36500,495
|
|
20250310,134600,6457555875,36500,36500,36550,36500,364
|
|
20250310,134500,6444265375,36450,36500,36500,36450,106
|
|
20250310,134400,6440400525,36500,36550,36550,36500,251
|
|
20250310,134300,6431235975,36500,36550,36550,36500,191
|
|
20250310,134200,6424259925,36550,36400,36550,36400,1070
|
|
20250310,134100,6385214325,36400,36300,36400,36300,3177
|
|
20250310,134000,6269656425,36300,36250,36350,36250,180
|
|
20250310,133900,6263123525,36250,36200,36300,36100,2728
|
|
20250310,133800,6164195475,36200,36100,36200,36100,84
|
|
20250310,133700,6161156675,36200,36050,36200,36050,111
|
|
20250310,133600,6157149725,36050,36250,36250,36050,148
|
|
20250310,133500,6151806675,36250,36050,36250,36050,103
|
|
20250310,133400,6148075725,36250,36300,36300,36050,90
|
|
20250310,133300,6144814925,36000,36250,36300,36000,1303
|
|
20250310,133200,6097734675,36200,36150,36250,36150,732
|
|
20250310,133100,6071229125,36150,36100,36150,35900,98
|
|
20250310,133000,6067693825,36100,35900,36100,35900,239
|
|
20250310,132900,6059107575,35900,35900,35950,35900,59
|
|
20250310,132800,6056989175,35900,36050,36050,35900,32
|
|
20250310,132700,6055840225,36100,36100,36150,35900,28
|
|
20250310,132600,6054830475,36150,35950,36150,35900,323
|
|
20250310,132500,6043201025,35950,35900,36000,35900,27
|
|
20250310,132400,6042231175,35900,35900,35950,35900,320
|
|
20250310,132300,6030742875,35900,35900,35950,35900,92
|
|
20250310,132200,6027439225,35900,35900,35950,35900,69
|
|
20250310,132100,6024960975,35950,35900,35950,35900,40
|
|
20250310,132000,6023524675,35900,35950,35950,35900,112
|
|
20250310,131900,6019502225,36000,35950,36000,35900,36
|
|
20250310,131800,6018208275,36000,35975,36050,35975,84
|
|
20250310,131700,6015182400,35950,35950,36000,35950,83
|
|
20250310,131600,6012198250,35950,36050,36050,35950,83
|
|
20250310,131500,6009213800,36000,35950,36000,35950,99
|
|
20250310,131400,6005652550,36000,35950,36250,35950,460
|
|
20250310,131300,5988995150,35950,36000,36200,35950,509
|
|
20250310,131200,5970600650,36000,35950,36150,35950,99
|
|
20250310,131100,5967030200,35950,35950,36050,35950,229
|
|
20250310,131000,5958777900,36000,36050,36050,35950,129
|
|
20250310,130900,5954135450,36000,35950,36050,35950,47
|
|
20250310,130800,5952443800,35950,35900,36000,35900,65
|
|
20250310,130700,5950108600,36000,35850,36000,35850,46
|
|
20250310,130600,5948455500,35850,35950,36000,35850,183
|
|
20250310,130500,5941886900,35950,35850,36000,35850,79
|
|
20250310,130400,5939049000,35850,35850,36000,35850,27
|
|
20250310,130300,5938080150,35850,35850,35950,35850,125
|
|
20250310,130200,5933592700,35900,35900,35950,35850,101
|
|
20250310,130100,5929967250,35900,35800,35950,35800,43
|
|
20250310,130000,5928423900,35800,35850,35950,35800,211
|
|
20250310,125900,5920859150,36000,35900,36000,35850,181
|
|
20250310,125800,5914358050,35900,35800,36000,35800,950
|
|
20250310,125700,5880161550,35800,35850,35950,35800,98
|
|
20250310,125600,5876651450,35800,35850,35900,35800,52
|
|
20250310,125500,5874787200,35850,35800,35850,35800,82
|
|
20250310,125400,5871851200,35800,35800,35950,35800,44
|
|
20250310,125300,5870274650,35800,35800,35950,35800,174
|
|
20250310,125200,5864036300,35800,35800,35800,35800,82
|
|
20250310,125100,5861100700,35800,35750,35800,35750,51
|
|
20250310,125000,5859275900,35800,35750,35850,35750,121
|
|
20250310,124900,5854948450,35800,35850,35850,35750,84
|
|
20250310,124800,5851942350,35750,35850,35850,35750,33
|
|
20250310,124700,5850760950,35900,35750,35900,35750,96
|
|
20250310,124600,5847328800,35750,35800,35900,35750,116
|
|
20250310,124500,5843173750,35800,35900,35900,35800,43
|
|
20250310,124400,5841632500,35850,35850,35900,35850,59
|
|
20250310,124300,5839517100,35800,35750,35800,35750,1007
|
|
20250310,124200,5803468050,35750,35700,35775,35700,47
|
|
20250310,124100,5801787900,35700,35725,35750,35700,169
|
|
20250310,124000,5795752700,35700,35725,35750,35700,104
|
|
20250310,123900,5792039525,35725,35700,35750,35700,95
|
|
20250310,123800,5788647600,35700,35750,35800,35700,2580
|
|
20250310,123700,5696514800,35750,35800,35800,35750,1792
|
|
20250310,123600,5632366450,35800,35800,35850,35800,48
|
|
20250310,123500,5630646650,35800,35800,35800,35800,57
|
|
20250310,123400,5628606050,35800,35800,35800,35800,78
|
|
20250310,123300,5625813650,35800,35800,35850,35800,115
|
|
20250310,123200,5621695950,35800,35800,35800,35800,12
|
|
20250310,123100,5621266350,35800,35750,35850,35750,117
|
|
20250310,123000,5617076750,35750,35850,35850,35750,1604
|
|
20250310,122900,5559652750,35900,35900,35900,35850,73
|
|
20250310,122800,5557035050,35850,35900,35900,35850,514
|
|
20250310,122700,5538598400,35900,35900,35900,35900,133
|
|
20250310,122600,5533823700,35900,35950,35950,35900,8
|
|
20250310,122500,5533536150,35950,35950,35950,35900,57
|
|
20250310,122400,5531487550,35900,35950,35950,35900,240
|
|
20250310,122300,5522869350,35950,35900,35950,35900,257
|
|
20250310,122200,5513630400,35900,35900,35950,35900,21
|
|
20250310,122100,5512876000,35900,35900,35950,35850,165
|
|
20250310,122000,5506952150,35900,35900,35900,35900,92
|
|
20250310,121900,5503649350,35900,35900,35900,35900,1011
|
|
20250310,121800,5467354450,35900,35900,35950,35900,68
|
|
20250310,121700,5464913175,35900,35925,35950,35900,155
|
|
20250310,121600,5459347850,35925,35900,35925,35900,9
|
|
20250310,121500,5459024725,35900,35950,35975,35900,27
|
|
20250310,121400,5458054375,35900,35925,35950,35900,142
|
|
20250310,121300,5452955325,35900,35925,36000,35900,99
|
|
20250310,121200,5449394950,35925,35900,35925,35900,31
|
|
20250310,121100,5448281825,35950,35950,35950,35950,568
|
|
20250310,121000,5427862225,35950,35950,35950,35900,174
|
|
20250310,120900,5421608375,35950,35950,36000,35950,58
|
|
20250310,120800,5419522725,35900,35950,35950,35900,558
|
|
20250310,120700,5399463125,35950,36000,36000,35950,205
|
|
20250310,120600,5392086475,36000,36000,36000,36000,23
|
|
20250310,120500,5391258475,36000,36000,36050,36000,62
|
|
20250310,120400,5389025875,36000,36000,36000,36000,87
|
|
20250310,120300,5385893875,36000,36000,36000,36000,201
|
|
20250310,120200,5378657875,36050,36050,36050,36050,135
|
|
20250310,120100,5373791125,36050,36050,36100,36050,38
|
|
20250310,120000,5372420675,36050,36050,36050,36050,122
|
|
20250310,115900,5368022575,36150,36200,36200,36050,90
|
|
20250310,115800,5364769825,36200,36100,36200,36050,121
|
|
20250310,115700,5360398625,36100,36050,36100,36050,100
|
|
20250310,115600,5356792025,36050,36150,36150,36050,124
|
|
20250310,115500,5352315425,36100,36075,36200,36050,81
|
|
20250310,115400,5349390125,36100,36150,36150,36050,767
|
|
20250310,115300,5321701125,36200,36150,36200,36150,57
|
|
20250310,115200,5319639275,36150,36200,36200,36100,93
|
|
20250310,115100,5316275375,36200,36100,36200,36100,197
|
|
20250310,115000,5309154075,36100,36150,36150,36100,45
|
|
20250310,114900,5307528725,36100,36200,36200,36100,208
|
|
20250310,114800,5300013125,36200,36200,36200,36150,56
|
|
20250310,114700,5297987275,36200,36100,36200,36100,174
|
|
20250310,114600,5291695325,36200,36150,36200,36100,583
|
|
20250310,114500,5270613025,36100,36150,36150,36100,50
|
|
20250310,114400,5268807125,36100,36150,36150,36100,130
|
|
20250310,114300,5264112425,36100,36150,36150,36100,415
|
|
20250310,114200,5249110225,36150,36200,36200,36150,108
|
|
20250310,114100,5245203525,36150,36150,36150,36150,192
|
|
20250310,114000,5238262725,36150,36150,36200,36150,51
|
|
20250310,113900,5236418475,36200,36200,36200,36150,257
|
|
20250310,113800,5227119375,36200,36150,36200,36100,105
|
|
20250310,113700,5223323575,36150,36100,36150,36100,340
|
|
20250310,113600,5211038825,36150,36150,36150,36100,316
|
|
20250310,113500,5199620325,36150,36150,36150,36100,81
|
|
20250310,113400,5196693725,36100,36100,36150,36100,118
|
|
20250310,113300,5192432875,36100,36100,36150,36100,269
|
|
20250310,113200,5182709325,36100,36100,36150,36100,114
|
|
20250310,113100,5178593325,36100,36200,36250,36100,592
|
|
20250310,113000,5157195275,36250,36100,36250,36100,77
|
|
20250310,112900,5154406625,36250,36150,36250,36100,163
|
|
20250310,112800,5148504075,36200,36050,36200,36050,90
|
|
20250310,112700,5145251425,36050,36075,36100,36050,178
|
|
20250310,112600,5138828100,36050,36100,36100,36050,23
|
|
20250310,112500,5137998900,36050,36050,36100,36050,159
|
|
20250310,112400,5132266100,36100,36100,36100,36050,717
|
|
20250310,112300,5106388900,36100,36100,36150,36100,142
|
|
20250310,112200,5101262600,36200,36200,36200,36100,765
|
|
20250310,112100,5073571500,36250,36250,36250,36250,565
|
|
20250310,112000,5053090250,36250,36300,36300,36250,141
|
|
20250310,111900,5047978400,36250,36250,36250,36250,55
|
|
20250310,111800,5045984650,36250,36250,36250,36250,161
|
|
20250310,111700,5040148400,36250,36250,36250,36250,340
|
|
20250310,111600,5027823400,36250,36250,36300,36250,33
|
|
20250310,111500,5026626600,36250,36250,36250,36250,95
|
|
20250310,111400,5023182850,36250,36250,36250,36250,86
|
|
20250310,111300,5020065350,36250,36250,36250,36250,46
|
|
20250310,111200,5018397850,36250,36250,36300,36250,62
|
|
20250310,111100,5016149800,36250,36250,36250,36250,189
|
|
20250310,111000,5009298550,36250,36250,36250,36250,11
|
|
20250310,110900,5008899800,36300,36250,36300,36200,1410
|
|
20250310,110800,4957834150,36250,36300,36350,36250,475
|
|
20250310,110700,4940593350,36350,36250,36350,36200,835
|
|
20250310,110600,4910284450,36200,36200,36250,36200,95
|
|
20250310,110500,4906843450,36200,36200,36250,36200,39
|
|
20250310,110400,4905431550,36200,36200,36250,36200,146
|
|
20250310,110300,4900145800,36200,36200,36200,36200,83
|
|
20250310,110200,4897141200,36200,36200,36200,36200,95
|
|
20250310,110100,4893702200,36100,36150,36150,36100,391
|
|
20250310,110000,4879573300,36100,36100,36200,36100,15
|
|
20250310,105900,4879030500,36200,36150,36200,36150,176
|
|
20250310,105800,4872667050,36150,36150,36150,36150,68
|
|
20250310,105700,4870208850,36150,36200,36200,36150,222
|
|
20250310,105600,4862177100,36200,36250,36250,36200,133
|
|
20250310,105500,4857361900,36250,36200,36250,36200,134
|
|
20250310,105400,4852511050,36200,36250,36250,36200,382
|
|
20250310,105300,4838670850,36200,36250,36250,36200,149
|
|
20250310,105200,4833277000,36200,36250,36250,36150,77
|
|
20250310,105100,4830489100,36200,36200,36250,36200,732
|
|
20250310,105000,4803990050,36200,36250,36300,36200,408
|
|
20250310,104900,4789202800,36350,36300,36350,36200,925
|
|
20250310,104800,4755642300,36350,36400,36400,36300,282
|
|
20250310,104700,4745392200,36300,36350,36400,36300,377
|
|
20250310,104600,4731699550,36300,36350,36400,36300,607
|
|
20250310,104500,4709612450,36300,36250,36400,36250,469
|
|
20250310,104400,4692562900,36300,36300,36300,36250,421
|
|
20250310,104300,4677282550,36300,36300,36350,36250,164
|
|
20250310,104200,4671329700,36250,36200,36250,36150,367
|
|
20250310,104100,4658035500,36250,36200,36250,36200,288
|
|
20250310,104000,4647598100,36200,36225,36225,36200,166
|
|
20250310,103900,4641588500,36200,36200,36200,36100,100
|
|
20250310,103800,4637970200,36150,36100,36150,36100,277
|
|
20250310,103700,4627960500,36100,36150,36200,36100,248
|
|
20250310,103600,4618997550,36100,36100,36200,36100,58
|
|
20250310,103500,4616901700,36100,36050,36250,36050,195
|
|
20250310,103400,4609860100,36150,36200,36200,36050,64
|
|
20250310,103300,4607548950,36000,36000,36150,36000,192
|
|
20250310,103200,4600632600,36050,36000,36100,35950,106
|
|
20250310,103100,4596808400,36000,36000,36050,36000,235
|
|
20250310,103000,4588347800,36050,35950,36050,35950,336
|
|
20250310,102900,4576249350,35950,36000,36000,35950,116
|
|
20250310,102800,4572079100,36000,36000,36000,36000,1064
|
|
20250310,102700,4533775100,36000,36000,36050,36000,134
|
|
20250310,102600,4528950550,36050,36000,36050,36000,800
|
|
20250310,102500,4500112750,36050,36000,36050,36000,525
|
|
20250310,102400,4481186550,36100,36000,36100,35950,511
|
|
20250310,102300,4462773150,36000,36050,36050,35950,610
|
|
20250310,102200,4440800850,36050,36150,36250,36050,512
|
|
20250310,102100,4422305750,36200,36150,36300,36150,467
|
|
20250310,102000,4405402450,36150,36150,36200,36150,91
|
|
20250310,101900,4402112750,36200,36150,36200,36100,398
|
|
20250310,101800,4387721650,36200,36250,36250,36200,1314
|
|
20250310,101700,4340146000,36200,36250,36300,36200,763
|
|
20250310,101600,4312469700,36200,36250,36400,36200,1057
|
|
20250310,101500,4274134200,36250,36150,36300,36150,631
|
|
20250310,101400,4251313350,36150,36200,36200,36150,479
|
|
20250310,101300,4233989900,36200,36250,36350,36200,536
|
|
20250310,101200,4214567050,36350,36300,36350,36150,217
|
|
20250310,101100,4206696750,36100,36250,36350,36100,1115
|
|
20250310,101000,4166330650,36200,36200,36250,36200,278
|
|
20250310,100900,4156263150,36250,36350,36350,36250,366
|
|
20250310,100800,4142976750,36350,36400,36400,36350,400
|
|
20250310,100700,4128435950,36350,36400,36400,36350,123
|
|
20250310,100600,4123958900,36500,36500,36500,36450,225
|
|
20250310,100500,4115754400,36450,36300,36550,36300,971
|
|
20250310,100400,4080332150,36250,36550,36600,36250,370
|
|
20250310,100300,4066883500,36600,36450,36600,36450,151
|
|
20250310,100200,4061375250,36450,36400,36550,36400,182
|
|
20250310,100100,4054742100,36500,36450,36550,36400,380
|
|
20250310,100000,4040891100,36450,36775,36800,36450,1066
|
|
20250310,095900,4001908200,36750,36800,36850,36700,217
|
|
20250310,095800,3993920500,36700,36800,36850,36700,240
|
|
20250310,095700,3985089750,36800,36550,36800,36550,258
|
|
20250310,095600,3975612150,36550,36750,36750,36550,293
|
|
20250310,095500,3964883250,36750,36700,36900,36700,548
|
|
20250310,095400,3944739100,36700,36550,36750,36550,806
|
|
20250310,095300,3915146750,36550,36500,36950,36450,5792
|
|
20250310,095200,3702729650,36450,36150,36500,36100,1153
|
|
20250310,095100,3660816750,36150,36350,36350,36150,1336
|
|
20250310,095000,3612389250,36350,36150,36400,36150,419
|
|
20250310,094900,3597173450,36150,36150,36200,36150,98
|
|
20250310,094800,3593630650,36150,36300,36350,36000,805
|
|
20250310,094700,3564460650,36300,35950,36300,35950,345
|
|
20250310,094600,3552017850,35950,35850,35950,35800,3170
|
|
20250310,094500,3438184650,35850,35700,35850,35700,553
|
|
20250310,094400,3418394450,35700,35700,35800,35700,442
|
|
20250310,094300,3402577850,35550,35450,35650,35450,245
|
|
20250310,094200,3393864700,35400,35400,35650,35400,860
|
|
20250310,094100,3363387250,35500,35650,35700,35500,1179
|
|
20250310,094000,3321416000,35800,35350,35850,35350,225
|
|
20250310,093900,3313433600,35250,35350,35400,35250,4887
|
|
20250310,093800,3140943850,35400,35800,35800,35350,2004
|
|
20250310,093700,3069568150,35750,35800,35850,35750,570
|
|
20250310,093600,3049157550,35800,35850,35850,35750,905
|
|
20250310,093500,3016736650,35850,35600,35850,35600,779
|
|
20250310,093400,2988861450,35600,35750,35800,35550,337
|
|
20250310,093300,2976833850,35600,35500,35600,35450,470
|
|
20250310,093200,2960129850,35350,35425,35550,35300,1271
|
|
20250310,093100,2915166975,35550,35175,35550,35100,1650
|
|
20250310,093000,2856817075,35150,35100,35400,35000,3990
|
|
20250310,092900,2716584725,35000,35000,35050,34950,1233
|
|
20250310,092800,2673431625,35000,35250,35300,34950,1742
|
|
20250310,092700,2612235925,35250,35500,35550,35250,1472
|
|
20250310,092600,2560182025,35500,35800,35800,35500,2290
|
|
20250310,092500,2478425175,35800,36050,36050,35800,1770
|
|
20250310,092400,2414724225,36050,36150,36200,36050,4024
|
|
20250310,092300,2269622525,36150,36400,36400,36150,2043
|
|
20250310,092200,2195499275,36450,36500,36600,36400,889
|
|
20250310,092100,2163017525,36500,36500,36500,36350,303
|
|
20250310,092000,2151959025,36450,36450,36500,36350,284
|
|
20250310,091900,2141603325,36500,36500,36500,36400,897
|
|
20250310,091800,2108901475,36500,36300,36500,36250,662
|
|
20250310,091700,2084806025,36450,36600,36600,36350,525
|
|
20250310,091600,2065635675,36600,36250,36600,36250,1279
|
|
20250310,091500,2018964725,36250,35900,36500,35900,3313
|
|
20250310,091400,1899300625,35950,35950,36050,35900,738
|
|
20250310,091300,1872771825,35950,35750,36250,35700,2250
|
|
20250310,091200,1791985575,35750,35950,35950,35700,3367
|
|
20250310,091100,1671388975,35950,36050,36100,35650,3417
|
|
20250310,091000,1548944425,36100,36150,36300,36000,3192
|
|
20250310,090900,1433741575,36150,36350,36800,36050,3584
|
|
20250310,090800,1303505725,36350,36500,36800,36350,3097
|
|
20250310,090700,1190303000,36550,37200,37200,36350,5542
|
|
20250310,090600,986509850,37250,37400,37500,37000,5254
|
|
20250310,090500,790727900,37450,36950,37450,36850,6602
|
|
20250310,090400,545819400,37000,36900,37000,36850,5024
|
|
20250310,090300,360207050,36850,36700,36900,36450,1758
|
|
20250310,090200,295727350,36700,36750,36900,36400,1960
|
|
20250310,090100,223906300,36900,36700,36900,36500,2954
|
|
20250310,090000,115424500,36750,36100,36800,36100,2912
|