584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,184100,10635380825,34650,34650,34650,34650,2265
|
|
20250312,184000,10635380825,34650,34650,34650,34650,0
|
|
20250312,183900,10635380825,34650,34650,34650,34650,0
|
|
20250312,183800,10635380825,34650,34650,34650,34650,0
|
|
20250312,183700,10635380825,34650,34650,34650,34650,0
|
|
20250312,183600,10635380825,34650,34650,34650,34650,0
|
|
20250312,183500,10635380825,34650,34650,34650,34650,0
|
|
20250312,183400,10635380825,34650,34650,34650,34650,0
|
|
20250312,183300,10635380825,34650,34650,34650,34650,0
|
|
20250312,183200,10635380825,34650,34650,34650,34650,0
|
|
20250312,183100,10635380825,34650,34650,34650,34650,0
|
|
20250312,183000,10635380825,34650,34650,34650,34650,0
|
|
20250312,182900,10635380825,34650,34650,34650,34650,0
|
|
20250312,182800,10635380825,34650,34650,34650,34650,0
|
|
20250312,182700,10635380825,34650,34650,34650,34650,0
|
|
20250312,182600,10635380825,34650,34650,34650,34650,0
|
|
20250312,182500,10635380825,34650,34650,34650,34650,0
|
|
20250312,182400,10635380825,34650,34650,34650,34650,0
|
|
20250312,182300,10635380825,34650,34650,34650,34650,0
|
|
20250312,182200,10635380825,34650,34650,34650,34650,0
|
|
20250312,182100,10635380825,34650,34650,34650,34650,0
|
|
20250312,182000,10635380825,34650,34650,34650,34650,0
|
|
20250312,181900,10635380825,34650,34650,34650,34650,0
|
|
20250312,181800,10635380825,34650,34650,34650,34650,0
|
|
20250312,181700,10635380825,34650,34650,34650,34650,0
|
|
20250312,181600,10635380825,34650,34650,34650,34650,0
|
|
20250312,181500,10635380825,34650,34650,34650,34650,0
|
|
20250312,181400,10635380825,34650,34650,34650,34650,0
|
|
20250312,181300,10635380825,34650,34650,34650,34650,0
|
|
20250312,181200,10635380825,34650,34650,34650,34650,0
|
|
20250312,181100,10635380825,34650,34650,34650,34650,2265
|
|
20250312,181000,10635380825,34650,34650,34650,34650,0
|
|
20250312,180900,10635380825,34650,34650,34650,34650,0
|
|
20250312,180800,10635380825,34650,34650,34650,34650,0
|
|
20250312,180700,10635380825,34650,34650,34650,34650,0
|
|
20250312,180600,10635380825,34650,34650,34650,34650,0
|
|
20250312,180500,10635380825,34650,34650,34650,34650,0
|
|
20250312,180400,10635380825,34650,34650,34650,34650,0
|
|
20250312,180300,10635380825,34650,34650,34650,34650,0
|
|
20250312,180200,10635380825,34650,34650,34650,34650,0
|
|
20250312,180100,10635380825,34650,34650,34650,34650,0
|
|
20250312,180000,10635380825,34650,34650,34650,34650,0
|
|
20250312,175900,10635380825,34650,34650,34650,34650,0
|
|
20250312,175800,10635380825,34650,34650,34650,34650,0
|
|
20250312,175700,10635380825,34650,34650,34650,34650,0
|
|
20250312,175600,10635380825,34650,34650,34650,34650,0
|
|
20250312,175500,10635380825,34650,34650,34650,34650,0
|
|
20250312,175400,10635380825,34650,34650,34650,34650,0
|
|
20250312,175300,10635380825,34650,34650,34650,34650,0
|
|
20250312,175200,10635380825,34650,34650,34650,34650,0
|
|
20250312,175100,10635380825,34650,34650,34650,34650,0
|
|
20250312,175000,10635380825,34650,34650,34650,34650,0
|
|
20250312,174900,10635380825,34650,34650,34650,34650,0
|
|
20250312,174800,10635380825,34650,34650,34650,34650,0
|
|
20250312,174700,10635380825,34650,34650,34650,34650,0
|
|
20250312,174600,10635380825,34650,34650,34650,34650,0
|
|
20250312,174500,10635380825,34650,34650,34650,34650,0
|
|
20250312,174400,10635380825,34650,34650,34650,34650,0
|
|
20250312,174300,10635380825,34650,34650,34650,34650,0
|
|
20250312,174200,10635380825,34650,34650,34650,34650,0
|
|
20250312,174100,10635380825,34650,34650,34650,34650,2265
|
|
20250312,174000,10635380825,34650,34650,34650,34650,0
|
|
20250312,173900,10635380825,34650,34650,34650,34650,0
|
|
20250312,173800,10635380825,34650,34650,34650,34650,0
|
|
20250312,173700,10635380825,34650,34650,34650,34650,0
|
|
20250312,173600,10635380825,34650,34650,34650,34650,0
|
|
20250312,173500,10635380825,34650,34650,34650,34650,0
|
|
20250312,173400,10635380825,34650,34650,34650,34650,0
|
|
20250312,173300,10635380825,34650,34650,34650,34650,0
|
|
20250312,173200,10635380825,34650,34650,34650,34650,0
|
|
20250312,173100,10635380825,34650,34650,34650,34650,0
|
|
20250312,173000,10635380825,34650,34650,34650,34650,0
|
|
20250312,172900,10635380825,34650,34650,34650,34650,0
|
|
20250312,172800,10635380825,34650,34650,34650,34650,0
|
|
20250312,172700,10635380825,34650,34650,34650,34650,0
|
|
20250312,172600,10635380825,34650,34650,34650,34650,0
|
|
20250312,172500,10635380825,34650,34650,34650,34650,0
|
|
20250312,172400,10635380825,34650,34650,34650,34650,0
|
|
20250312,172300,10635380825,34650,34650,34650,34650,0
|
|
20250312,172200,10635380825,34650,34650,34650,34650,0
|
|
20250312,172100,10635380825,34650,34650,34650,34650,0
|
|
20250312,172000,10635380825,34650,34650,34650,34650,0
|
|
20250312,171900,10635380825,34650,34650,34650,34650,0
|
|
20250312,171800,10635380825,34650,34650,34650,34650,0
|
|
20250312,171700,10635380825,34650,34650,34650,34650,0
|
|
20250312,171600,10635380825,34650,34650,34650,34650,0
|
|
20250312,171500,10635380825,34650,34650,34650,34650,0
|
|
20250312,171400,10635380825,34650,34650,34650,34650,0
|
|
20250312,171300,10635380825,34650,34650,34650,34650,0
|
|
20250312,171200,10635380825,34650,34650,34650,34650,0
|
|
20250312,171100,10635380825,34650,34650,34650,34650,2265
|
|
20250312,171000,10635380825,34650,34650,34650,34650,0
|
|
20250312,170900,10635380825,34650,34650,34650,34650,0
|
|
20250312,170800,10635380825,34650,34650,34650,34650,0
|
|
20250312,170700,10635380825,34650,34650,34650,34650,0
|
|
20250312,170600,10635380825,34650,34650,34650,34650,0
|
|
20250312,170500,10635380825,34650,34650,34650,34650,0
|
|
20250312,170400,10635380825,34650,34650,34650,34650,0
|
|
20250312,170300,10635380825,34650,34650,34650,34650,0
|
|
20250312,170200,10635380825,34650,34650,34650,34650,0
|
|
20250312,170100,10635380825,34650,34650,34650,34650,0
|
|
20250312,170000,10635380825,34650,34650,34650,34650,0
|
|
20250312,165900,10635380825,34650,34650,34650,34650,0
|
|
20250312,165800,10635380825,34650,34650,34650,34650,0
|
|
20250312,165700,10635380825,34650,34650,34650,34650,0
|
|
20250312,165600,10635380825,34650,34650,34650,34650,0
|
|
20250312,165500,10635380825,34650,34650,34650,34650,0
|
|
20250312,165400,10635380825,34650,34650,34650,34650,0
|
|
20250312,165300,10635380825,34650,34650,34650,34650,0
|
|
20250312,165200,10635380825,34650,34650,34650,34650,0
|
|
20250312,165100,10635380825,34650,34650,34650,34650,0
|
|
20250312,165000,10635380825,34650,34650,34650,34650,0
|
|
20250312,164900,10635380825,34650,34650,34650,34650,0
|
|
20250312,164800,10635380825,34650,34650,34650,34650,0
|
|
20250312,164700,10635380825,34650,34650,34650,34650,0
|
|
20250312,164600,10635380825,34650,34650,34650,34650,0
|
|
20250312,164500,10635380825,34650,34650,34650,34650,0
|
|
20250312,164400,10635380825,34650,34650,34650,34650,0
|
|
20250312,164300,10635380825,34650,34650,34650,34650,0
|
|
20250312,164200,10635380825,34650,34650,34650,34650,0
|
|
20250312,164100,10635380825,34650,34650,34650,34650,2265
|
|
20250312,164000,10635380825,34650,34650,34650,34650,0
|
|
20250312,163900,10635380825,34650,34650,34650,34650,0
|
|
20250312,163800,10635380825,34650,34650,34650,34650,0
|
|
20250312,163700,10635380825,34650,34650,34650,34650,0
|
|
20250312,163600,10635380825,34650,34650,34650,34650,0
|
|
20250312,163500,10635380825,34650,34650,34650,34650,0
|
|
20250312,163400,10635380825,34650,34650,34650,34650,0
|
|
20250312,163300,10635380825,34650,34650,34650,34650,0
|
|
20250312,163200,10635380825,34650,34650,34650,34650,0
|
|
20250312,163100,10635380825,34650,34650,34650,34650,0
|
|
20250312,163000,10635380825,34650,34650,34650,34650,0
|
|
20250312,162900,10635380825,34650,34650,34650,34650,0
|
|
20250312,162800,10635380825,34650,34650,34650,34650,0
|
|
20250312,162700,10635380825,34650,34650,34650,34650,0
|
|
20250312,162600,10635380825,34650,34650,34650,34650,0
|
|
20250312,162500,10635380825,34650,34650,34650,34650,0
|
|
20250312,162400,10635380825,34650,34650,34650,34650,0
|
|
20250312,162300,10635380825,34650,34650,34650,34650,0
|
|
20250312,162200,10635380825,34650,34650,34650,34650,0
|
|
20250312,162100,10635380825,34650,34650,34650,34650,0
|
|
20250312,162000,10635380825,34650,34650,34650,34650,0
|
|
20250312,161900,10635380825,34650,34650,34650,34650,0
|
|
20250312,161800,10635380825,34650,34650,34650,34650,0
|
|
20250312,161700,10635380825,34650,34650,34650,34650,0
|
|
20250312,161600,10635380825,34650,34650,34650,34650,0
|
|
20250312,161500,10635380825,34650,34650,34650,34650,0
|
|
20250312,161400,10635380825,34650,34650,34650,34650,0
|
|
20250312,161300,10635380825,34650,34650,34650,34650,0
|
|
20250312,161200,10635380825,34650,34650,34650,34650,0
|
|
20250312,161100,10635380825,34650,34650,34650,34650,2265
|
|
20250312,161000,10635380825,34650,34650,34650,34650,0
|
|
20250312,160900,10635380825,34650,34650,34650,34650,0
|
|
20250312,160800,10635380825,34650,34650,34650,34650,0
|
|
20250312,160700,10635380825,34650,34650,34650,34650,0
|
|
20250312,160600,10635380825,34650,34650,34650,34650,0
|
|
20250312,160500,10635380825,34650,34650,34650,34650,0
|
|
20250312,160400,10635380825,34650,34650,34650,34650,0
|
|
20250312,160300,10635380825,34650,34650,34650,34650,0
|
|
20250312,160200,10635380825,34650,34650,34650,34650,0
|
|
20250312,160100,10635380825,34650,34650,34650,34650,0
|
|
20250312,160000,10635380825,34650,34650,34650,34650,0
|
|
20250312,155900,10635380825,34650,34650,34650,34650,0
|
|
20250312,155800,10635380825,34650,34650,34650,34650,0
|
|
20250312,155700,10635380825,34650,34650,34650,34650,0
|
|
20250312,155600,10635380825,34650,34650,34650,34650,0
|
|
20250312,155500,10635380825,34650,34650,34650,34650,0
|
|
20250312,155400,10635380825,34650,34650,34650,34650,0
|
|
20250312,155300,10635380825,34650,34650,34650,34650,0
|
|
20250312,155200,10635380825,34650,34650,34650,34650,0
|
|
20250312,155100,10635380825,34650,34650,34650,34650,0
|
|
20250312,155000,10635380825,34650,34650,34650,34650,0
|
|
20250312,154900,10635380825,34650,34650,34650,34650,0
|
|
20250312,154800,10635380825,34650,34650,34650,34650,0
|
|
20250312,154700,10635380825,34650,34650,34650,34650,0
|
|
20250312,154600,10635380825,34650,34650,34650,34650,0
|
|
20250312,154500,10635380825,34650,34650,34650,34650,0
|
|
20250312,154400,10635380825,34650,34650,34650,34650,0
|
|
20250312,154300,10635380825,34650,34650,34650,34650,0
|
|
20250312,154200,10635380825,34650,34650,34650,34650,0
|
|
20250312,154100,10635380825,34650,34650,34650,34650,2265
|
|
20250312,154000,10635380825,34650,34650,34650,34650,0
|
|
20250312,153900,10635380825,34650,34650,34650,34650,0
|
|
20250312,153800,10635380825,34650,34650,34650,34650,0
|
|
20250312,153700,10635380825,34650,34650,34650,34650,0
|
|
20250312,153600,10635380825,34650,34650,34650,34650,0
|
|
20250312,153500,10635380825,34650,34650,34650,34650,0
|
|
20250312,153400,10635380825,34650,34650,34650,34650,0
|
|
20250312,153300,10635380825,34650,34650,34650,34650,0
|
|
20250312,153200,10635380825,34650,34650,34650,34650,0
|
|
20250312,153100,10635380825,34650,34650,34650,34650,0
|
|
20250312,153000,10635380825,34650,34650,34650,34650,2265
|
|
20250312,152900,10556898575,34700,34700,34700,34700,0
|
|
20250312,152800,10556898575,34700,34700,34700,34700,0
|
|
20250312,152700,10556898575,34700,34700,34700,34700,0
|
|
20250312,152600,10556898575,34700,34700,34700,34700,0
|
|
20250312,152500,10556898575,34700,34700,34700,34700,0
|
|
20250312,152400,10556898575,34700,34700,34700,34700,0
|
|
20250312,152300,10556898575,34700,34700,34700,34700,0
|
|
20250312,152200,10556898575,34700,34700,34700,34700,0
|
|
20250312,152100,10556898575,34700,34700,34700,34700,0
|
|
20250312,152000,10556898575,34700,34700,34700,34700,0
|
|
20250312,151900,10556898575,34700,34600,34750,34600,607
|
|
20250312,151800,10535835925,34600,34650,34700,34600,5733
|
|
20250312,151700,10337239525,34700,34850,34850,34600,1370
|
|
20250312,151600,10289612025,34950,34950,34950,34800,224
|
|
20250312,151500,10281806625,34950,34950,34950,34850,581
|
|
20250312,151400,10261526275,34850,34800,34950,34800,849
|
|
20250312,151300,10231914425,34750,34700,34800,34700,414
|
|
20250312,151200,10217521725,34700,34750,34800,34700,910
|
|
20250312,151100,10185880375,34750,34750,34800,34750,1511
|
|
20250312,151000,10133372975,34800,34750,34800,34750,344
|
|
20250312,150900,10121413775,34750,34750,34850,34750,2434
|
|
20250312,150800,10036828375,34800,34800,34800,34750,1200
|
|
20250312,150700,9995074925,34850,34800,34850,34800,417
|
|
20250312,150600,9980548475,34800,34800,34850,34800,541
|
|
20250312,150500,9961721075,34800,34750,34800,34750,318
|
|
20250312,150400,9950667275,34750,34750,34800,34750,392
|
|
20250312,150300,9937034275,34750,34800,34800,34750,349
|
|
20250312,150200,9924889625,34800,34850,34850,34800,701
|
|
20250312,150100,9900486875,34850,34900,34950,34850,234
|
|
20250312,150000,9892320275,34950,34950,35000,34900,499
|
|
20250312,145900,9874886525,34950,34900,35000,34900,252
|
|
20250312,145800,9866078475,34900,35000,35050,34900,466
|
|
20250312,145700,9849788225,35000,34850,35000,34850,465
|
|
20250312,145600,9833550825,34850,34900,34900,34850,403
|
|
20250312,145500,9819491425,34900,34800,34950,34800,406
|
|
20250312,145400,9805319975,34800,34800,34950,34800,278
|
|
20250312,145300,9795633175,34800,35050,35050,34800,988
|
|
20250312,145200,9761226075,35050,35000,35150,34950,1165
|
|
20250312,145100,9720352175,35000,34900,35050,34850,1816
|
|
20250312,145000,9656858175,34900,34800,34900,34800,1026
|
|
20250312,144900,9621105525,34800,34800,34850,34800,451
|
|
20250312,144800,9605395975,34800,34800,34850,34750,582
|
|
20250312,144700,9585146275,34800,34800,34850,34750,2284
|
|
20250312,144600,9505666125,34800,34800,34900,34800,660
|
|
20250312,144500,9482675825,34850,34800,34900,34800,2689
|
|
20250312,144400,9389011725,34800,34700,34900,34600,2631
|
|
20250312,144300,9297603375,34750,34700,34750,34550,1575
|
|
20250312,144200,9243100925,34700,34550,34750,34450,1356
|
|
20250312,144100,9196102475,34600,34550,34600,34300,2442
|
|
20250312,144000,9111935275,34500,34600,34650,34500,905
|
|
20250312,143900,9080671225,34600,34700,34700,34600,779
|
|
20250312,143800,9053666725,34700,34700,34750,34650,1194
|
|
20250312,143700,9012237875,34700,34750,34900,34700,808
|
|
20250312,143600,8984149175,34750,34800,34950,34650,591
|
|
20250312,143500,8963561825,34850,34650,34850,34650,1529
|
|
20250312,143400,8910489525,34750,34650,34750,34550,482
|
|
20250312,143300,8893760425,34650,34550,34700,34550,1093
|
|
20250312,143200,8855856825,34550,34750,34900,34100,2486
|
|
20250312,143100,8770260125,34750,35000,35050,34750,5858
|
|
20250312,143000,8565262375,35000,34300,35000,34300,5664
|
|
20250312,142900,8367877475,34250,34550,34600,34200,4121
|
|
20250312,142800,8226168325,34500,34700,34700,34500,4946
|
|
20250312,142700,8055305175,34700,34850,34900,34650,1075
|
|
20250312,142600,8017927175,34850,34950,35000,34850,1383
|
|
20250312,142500,7969638625,34950,34850,35050,34850,942
|
|
20250312,142400,7936748175,34850,34750,35100,34700,1523
|
|
20250312,142300,7883635175,34750,34500,34750,34500,986
|
|
20250312,142200,7849510125,34550,34500,34600,34400,1359
|
|
20250312,142100,7802634425,34500,34350,34550,34350,1211
|
|
20250312,142000,7760959975,34400,34350,34450,34250,3587
|
|
20250312,141900,7637761275,34350,34600,34600,34350,2619
|
|
20250312,141800,7547382225,34600,34600,34650,34600,1395
|
|
20250312,141700,7499080550,34600,34600,34700,34600,1314
|
|
20250312,141600,7453545950,34600,34700,34800,34600,2717
|
|
20250312,141500,7359340800,34700,34900,34950,34700,3265
|
|
20250312,141400,7245726650,34900,35000,35000,34900,798
|
|
20250312,141300,7217838850,35050,35000,35100,34950,1100
|
|
20250312,141200,7179320600,35000,35200,35200,35000,3695
|
|
20250312,141100,7049571600,35300,35350,35350,35200,805
|
|
20250312,141000,7021190700,35250,35250,35500,35250,212
|
|
20250312,140900,7013698650,35250,35300,35600,35200,1134
|
|
20250312,140800,6973635250,35300,35250,35300,35250,247
|
|
20250312,140700,6964923350,35300,35300,35300,35250,152
|
|
20250312,140600,6959559450,35300,35350,35350,35300,484
|
|
20250312,140500,6942463650,35300,35300,35350,35250,478
|
|
20250312,140400,6925598350,35350,35300,35350,35300,144
|
|
20250312,140300,6920514200,35300,35350,35400,35300,142
|
|
20250312,140200,6915498500,35350,35350,35400,35300,158
|
|
20250312,140100,6909913300,35300,35400,35400,35300,224
|
|
20250312,140000,6901995950,35500,35300,35500,35300,135
|
|
20250312,135900,6897206700,35300,35300,35300,35250,260
|
|
20250312,135800,6888029050,35300,35300,35350,35300,113
|
|
20250312,135700,6884039900,35300,35300,35350,35300,518
|
|
20250312,135600,6865751700,35300,35350,35400,35300,915
|
|
20250312,135500,6833427500,35400,35450,35500,35350,1516
|
|
20250312,135400,6779747500,35450,35450,35550,35450,218
|
|
20250312,135300,6772014350,35550,35550,35550,35450,192
|
|
20250312,135200,6765202900,35550,35550,35550,35450,223
|
|
20250312,135100,6757284700,35550,35500,35600,35450,432
|
|
20250312,135000,6741937950,35500,35500,35550,35450,245
|
|
20250312,134900,6733237250,35550,35500,35550,35450,328
|
|
20250312,134800,6721591150,35500,35450,35500,35450,112
|
|
20250312,134700,6717617300,35450,35450,35500,35450,257
|
|
20250312,134600,6708498750,35450,35425,35500,35400,331
|
|
20250312,134500,6696763825,35425,35500,35525,35425,582
|
|
20250312,134400,6676113475,35500,35500,35600,35500,168
|
|
20250312,134300,6670141600,35500,35550,35550,35500,106
|
|
20250312,134200,6666376500,35550,35500,35600,35500,213
|
|
20250312,134100,6658806200,35500,35500,35500,35500,100
|
|
20250312,134000,6655256200,35500,35500,35600,35500,301
|
|
20250312,133900,6644564550,35550,35500,35600,35450,105
|
|
20250312,133800,6640833950,35450,35450,35550,35450,137
|
|
20250312,133700,6635972600,35450,35500,35600,35450,869
|
|
20250312,133600,6605128450,35550,35600,35600,35500,49
|
|
20250312,133500,6603386900,35600,35500,35800,35450,1513
|
|
20250312,133400,6549636475,35550,35600,35650,35500,585
|
|
20250312,133300,6528835825,35550,35600,35600,35500,1074
|
|
20250312,133200,6490649575,35600,35650,35700,35600,245
|
|
20250312,133100,6481926325,35600,35650,35800,35600,59
|
|
20250312,133000,6479820325,35650,35650,35850,35650,115
|
|
20250312,132900,6475707825,35650,35600,35850,35600,315
|
|
20250312,132800,6464455925,35625,35650,35650,35550,1107
|
|
20250312,132700,6425073175,35650,35800,35850,35600,1525
|
|
20250312,132600,6370667125,35850,35700,35850,35700,521
|
|
20250312,132500,6352058625,35750,35700,35800,35700,231
|
|
20250312,132400,6343807175,35750,35750,35800,35700,327
|
|
20250312,132300,6332117475,35750,35800,35800,35750,54
|
|
20250312,132200,6330185825,35850,35750,35850,35750,132
|
|
20250312,132100,6325459225,35900,35850,35900,35700,591
|
|
20250312,132000,6304302575,35850,35800,35900,35750,165
|
|
20250312,131900,6298393725,35800,35750,35850,35700,324
|
|
20250312,131800,6286813875,35750,35800,35800,35600,124
|
|
20250312,131700,6282383725,35850,35550,35850,35550,1536
|
|
20250312,131600,6227656275,35600,35500,35650,35500,137
|
|
20250312,131500,6222781075,35500,35550,35600,35500,65
|
|
20250312,131400,6220469975,35550,35550,35600,35550,111
|
|
20250312,131300,6216522325,35500,35600,35600,35500,722
|
|
20250312,131200,6190869075,35600,35550,35600,35500,277
|
|
20250312,131100,6181024475,35550,35650,35650,35550,198
|
|
20250312,131000,6173982825,35750,35600,35800,35550,457
|
|
20250312,130900,6157713150,35750,35650,35800,35550,1719
|
|
20250312,130800,6096457250,35650,35700,35800,35650,676
|
|
20250312,130700,6072342350,35750,35700,35750,35650,283
|
|
20250312,130600,6062240700,35750,35750,35750,35650,84
|
|
20250312,130500,6059241500,35750,35700,35750,35650,440
|
|
20250312,130400,6043545400,35700,35750,35800,35700,203
|
|
20250312,130300,6036292800,35750,35750,35850,35750,407
|
|
20250312,130200,6021732800,35800,35775,35850,35750,45
|
|
20250312,130100,6020122725,35800,35800,35850,35750,79
|
|
20250312,130000,6017296325,35850,35800,35850,35750,231
|
|
20250312,125900,6009026925,35850,35800,35850,35800,96
|
|
20250312,125800,6005589825,35800,35800,35900,35750,88
|
|
20250312,125700,6002438925,35800,35750,35950,35750,216
|
|
20250312,125600,5994698275,35800,35750,35800,35700,193
|
|
20250312,125500,5987798675,35800,35750,35850,35650,543
|
|
20250312,125400,5968415525,35750,35800,35850,35700,1509
|
|
20250312,125300,5914432450,35850,35900,35900,35800,619
|
|
20250312,125200,5892239600,35900,35900,35950,35850,49
|
|
20250312,125100,5890480000,35900,35850,35950,35850,261
|
|
20250312,125000,5881118500,35900,35950,36000,35900,405
|
|
20250312,124900,5866562000,35950,35950,36000,35950,220
|
|
20250312,124800,5858651450,35950,35950,36000,35950,20
|
|
20250312,124700,5857932400,35950,36000,36050,35950,876
|
|
20250312,124600,5826393600,36050,36050,36050,36000,36
|
|
20250312,124500,5825096450,36050,36000,36050,36000,255
|
|
20250312,124400,5815910500,36000,36000,36050,36000,196
|
|
20250312,124300,5808853850,36000,36000,36050,36000,108
|
|
20250312,124200,5804964350,36000,36050,36050,36000,75
|
|
20250312,124100,5802262400,36050,36100,36100,36000,50
|
|
20250312,124000,5800458700,36000,36050,36100,36000,359
|
|
20250312,123900,5787518100,36000,36000,36050,36000,411
|
|
20250312,123800,5772720475,36000,36050,36050,36000,23
|
|
20250312,123700,5771892125,36050,36050,36050,36000,380
|
|
20250312,123600,5758201425,36050,36000,36050,36000,151
|
|
20250312,123500,5752763875,36050,36000,36050,36000,211
|
|
20250312,123400,5745160775,36050,36050,36100,36050,66
|
|
20250312,123300,5742781425,36050,36050,36100,36050,982
|
|
20250312,123200,5707372475,36150,36100,36150,36100,5
|
|
20250312,123100,5707191925,36100,36050,36100,36050,124
|
|
20250312,123000,5702716875,36050,36100,36100,36050,187
|
|
20250312,122900,5695968775,36100,36200,36200,36100,32
|
|
20250312,122800,5694813475,36200,36050,36200,36050,119
|
|
20250312,122700,5690515225,36150,36100,36150,36050,428
|
|
20250312,122600,5675071725,36100,36200,36200,36100,78
|
|
20250312,122500,5672254325,36200,36150,36200,36100,195
|
|
20250312,122400,5665205575,36200,36200,36250,36150,520
|
|
20250312,122300,5646394275,36150,36250,36250,36150,84
|
|
20250312,122200,5643355075,36300,36250,36350,36250,25
|
|
20250312,122100,5642447425,36400,36200,36400,36200,152
|
|
20250312,122000,5636939075,36350,36250,36350,36200,162
|
|
20250312,121900,5631056625,36250,36200,36300,36200,100
|
|
20250312,121800,5627436375,36350,36250,36350,36200,800
|
|
20250312,121700,5598399575,36300,36250,36300,36250,145
|
|
20250312,121600,5593141275,36250,36300,36300,36250,64
|
|
20250312,121500,5590820975,36250,36250,36300,36250,106
|
|
20250312,121400,5586978025,36250,36300,36350,36250,58
|
|
20250312,121300,5584871925,36250,36350,36350,36250,199
|
|
20250312,121200,5577652475,36300,36250,36350,36250,47
|
|
20250312,121100,5575945325,36250,36250,36300,36250,99
|
|
20250312,121000,5572355325,36300,36300,36350,36250,85
|
|
20250312,120900,5569269875,36250,36300,36400,36200,171
|
|
20250312,120800,5563063525,36250,36300,36300,36200,67
|
|
20250312,120700,5560633875,36300,36400,36400,36300,17
|
|
20250312,120600,5560015275,36400,36300,36450,36200,315
|
|
20250312,120500,5548583025,36250,36300,36300,36200,55
|
|
20250312,120400,5546587225,36250,36250,36300,36200,430
|
|
20250312,120300,5531009925,36300,36350,36350,36300,18
|
|
20250312,120200,5530355725,36450,36300,36500,36200,488
|
|
20250312,120100,5512591925,36250,36300,36350,36250,174
|
|
20250312,120000,5506281775,36350,36350,36350,36250,109
|
|
20250312,115900,5502323625,36400,36400,36450,36400,189
|
|
20250312,115800,5495442925,36400,36300,36400,36300,77
|
|
20250312,115700,5492645975,36250,36350,36350,36250,29
|
|
20250312,115600,5491593225,36350,36350,36400,36250,387
|
|
20250312,115500,5477537475,36450,36350,36450,36350,58
|
|
20250312,115400,5475426375,36300,36300,36350,36300,239
|
|
20250312,115300,5466748475,36300,36300,36400,36300,88
|
|
20250312,115200,5463549525,36300,36200,36300,36200,246
|
|
20250312,115100,5454633325,36250,36200,36250,36200,97
|
|
20250312,115000,5451119475,36200,36200,36250,36150,210
|
|
20250312,114900,5443519925,36300,36250,36300,36250,524
|
|
20250312,114800,5424521975,36300,36300,36300,36250,142
|
|
20250312,114700,5419371725,36250,36250,36300,36250,104
|
|
20250312,114600,5415599925,36300,36250,36300,36250,105
|
|
20250312,114500,5411789475,36250,36250,36300,36250,37
|
|
20250312,114400,5410447425,36250,36300,36300,36200,178
|
|
20250312,114300,5403991975,36150,36200,36300,36150,151
|
|
20250312,114200,5398522575,36300,36300,36300,36200,140
|
|
20250312,114100,5393445175,36300,36200,36300,36150,239
|
|
20250312,114000,5384795075,36300,36200,36350,36200,149
|
|
20250312,113900,5379388975,36200,36300,36400,36200,1118
|
|
20250312,113800,5338863025,36400,36350,36450,36300,638
|
|
20250312,113700,5315689625,36350,36450,36450,36350,168
|
|
20250312,113600,5309577475,36450,36450,36500,36350,246
|
|
20250312,113500,5300619125,36400,36450,36500,36400,78
|
|
20250312,113400,5297776225,36450,36450,36500,36450,150
|
|
20250312,113300,5292306125,36450,36500,36500,36450,41
|
|
20250312,113200,5290810925,36500,36500,36500,36400,103
|
|
20250312,113100,5287054325,36450,36500,36500,36400,776
|
|
20250312,113000,5258789175,36500,36450,36500,36400,1038
|
|
20250312,112900,5220976075,36450,36500,36550,36450,833
|
|
20250312,112800,5190579725,36500,36550,36600,36500,304
|
|
20250312,112700,5179468925,36600,36600,36650,36550,160
|
|
20250312,112600,5173614025,36600,36650,36700,36550,1471
|
|
20250312,112500,5119705075,36650,36750,36750,36650,146
|
|
20250312,112400,5114350525,36800,36650,36800,36650,519
|
|
20250312,112300,5095308575,36700,36700,36750,36700,136
|
|
20250312,112200,5090314775,36750,36750,36800,36650,142
|
|
20250312,112100,5085095125,36750,36650,36800,36650,157
|
|
20250312,112000,5079327025,36800,36750,36800,36650,154
|
|
20250312,111900,5073667625,36700,36700,36750,36650,266
|
|
20250312,111800,5063905975,36700,36700,36700,36700,36
|
|
20250312,111700,5062584775,36650,36650,36650,36600,99
|
|
20250312,111600,5058960175,36650,36600,36650,36600,93
|
|
20250312,111500,5055552525,36600,36700,36750,36600,271
|
|
20250312,111400,5045607675,36750,36700,36750,36700,27
|
|
20250312,111300,5044616025,36750,36700,36800,36600,497
|
|
20250312,111200,5026363875,36700,36600,36700,36600,50
|
|
20250312,111100,5024531925,36750,36650,36750,36600,582
|
|
20250312,111000,5003196975,36650,36700,36700,36650,55
|
|
20250312,110900,5001181025,36750,36650,36750,36650,147
|
|
20250312,110800,4995789075,36650,36700,36750,36650,461
|
|
20250312,110700,4978880075,36700,36700,36750,36700,307
|
|
20250312,110600,4967605375,36700,36700,36750,36700,423
|
|
20250312,110500,4952072475,36700,36700,36750,36700,134
|
|
20250312,110400,4947153625,36700,36700,36750,36700,106
|
|
20250312,110300,4943261125,36700,36700,36750,36650,1283
|
|
20250312,110200,4896176575,36700,36750,36800,36700,184
|
|
20250312,110100,4889413625,36750,36800,36800,36750,486
|
|
20250312,110000,4871532425,36800,36800,36850,36750,492
|
|
20250312,105900,4853425825,36850,36800,36850,36800,221
|
|
20250312,105800,4845286825,36800,36800,36850,36800,155
|
|
20250312,105700,4839579125,36850,36850,36900,36800,1089
|
|
20250312,105600,4799478025,36850,36900,36900,36850,225
|
|
20250312,105500,4791180525,36900,36900,36900,36850,200
|
|
20250312,105400,4783803875,36850,36900,36900,36850,255
|
|
20250312,105300,4774397925,36850,36950,36950,36850,609
|
|
20250312,105200,4751919125,37050,37050,37050,36950,2523
|
|
20250312,105100,4658602525,37100,37050,37150,37050,152
|
|
20250312,105000,4652964225,37050,37150,37200,37050,1580
|
|
20250312,104900,4594353525,37100,37150,37150,37100,123
|
|
20250312,104800,4589787625,37100,37150,37300,37100,192
|
|
20250312,104700,4582652225,37150,37200,37200,37150,430
|
|
20250312,104600,4566665625,37300,37150,37300,37100,423
|
|
20250312,104500,4550914625,37100,37100,37100,37100,175
|
|
20250312,104400,4544422125,37100,37150,37150,37100,77
|
|
20250312,104300,4541562225,37100,37100,37150,37100,159
|
|
20250312,104200,4535659625,37100,37100,37150,37100,161
|
|
20250312,104100,4529682475,37100,37150,37150,37100,668
|
|
20250312,104000,4504871975,37200,37200,37200,37150,139
|
|
20250312,103900,4499701875,37200,37200,37200,37200,37
|
|
20250312,103800,4498325475,37200,37200,37200,37150,199
|
|
20250312,103700,4490925025,37200,37300,37300,37200,411
|
|
20250312,103600,4475611875,37300,37350,37500,37300,502
|
|
20250312,103500,4456854125,37400,37300,37400,37250,137
|
|
20250312,103400,4451738725,37350,37400,37400,37200,215
|
|
20250312,103300,4443719375,37300,37225,37300,37200,565
|
|
20250312,103200,4422685825,37225,37200,37225,37200,100
|
|
20250312,103100,4418965275,37200,37250,37250,37150,509
|
|
20250312,103000,4400024575,37250,37300,37300,37250,532
|
|
20250312,102900,4380203325,37300,37250,37300,37250,63
|
|
20250312,102800,4377853575,37400,37400,37400,37200,953
|
|
20250312,102700,4342256325,37500,37350,37500,37350,634
|
|
20250312,102600,4318520475,37350,37350,37400,37350,55
|
|
20250312,102500,4316466175,37350,37350,37350,37350,39
|
|
20250312,102400,4315009525,37350,37350,37350,37350,184
|
|
20250312,102300,4308137125,37400,37350,37400,37350,193
|
|
20250312,102200,4300928475,37400,37400,37400,37400,207
|
|
20250312,102100,4293186675,37450,37250,37500,37050,3476
|
|
20250312,102000,4163397625,37300,37300,37350,37250,520
|
|
20250312,101900,4143998575,37300,37350,37400,37300,316
|
|
20250312,101800,4132195925,37350,37350,37350,37350,351
|
|
20250312,101700,4119086075,37400,37500,37550,37400,559
|
|
20250312,101600,4098141425,37550,37400,37550,37400,1332
|
|
20250312,101500,4048273725,37450,37400,37500,37400,320
|
|
20250312,101400,4036294275,37400,37525,37525,37400,712
|
|
20250312,101300,4009607275,37525,37500,37525,37500,392
|
|
20250312,101200,3994902575,37600,37600,37600,37500,619
|
|
20250312,101100,3971656325,37650,37700,37750,37550,1863
|
|
20250312,101000,3901463600,37750,37725,37750,37700,1174
|
|
20250312,100900,3857180200,37725,37700,37800,37700,1486
|
|
20250312,100800,3801089300,37700,37600,37700,37600,2313
|
|
20250312,100700,3713980850,37650,37550,37650,37550,957
|
|
20250312,100600,3677996300,37550,37400,37550,37350,1900
|
|
20250312,100500,3606823800,37350,37250,37400,37250,107
|
|
20250312,100400,3602826800,37250,37300,37350,37250,484
|
|
20250312,100300,3584759850,37150,37150,37250,37150,412
|
|
20250312,100200,3569424650,37200,37150,37200,37150,427
|
|
20250312,100100,3553560300,37150,37150,37150,37100,1006
|
|
20250312,100000,3516229400,37150,37100,37250,37100,565
|
|
20250312,095900,3495220800,37150,37200,37200,37100,389
|
|
20250312,095800,3480760500,37150,37100,37200,37100,258
|
|
20250312,095700,3471176150,37100,36950,37100,36900,1060
|
|
20250312,095600,3431978850,36950,36900,36950,36900,126
|
|
20250312,095500,3427327150,36950,36800,36950,36800,64
|
|
20250312,095400,3424965400,36850,36850,36950,36800,1039
|
|
20250312,095300,3386689150,37050,36850,37050,36850,229
|
|
20250312,095200,3378241350,37050,36950,37050,36900,500
|
|
20250312,095100,3359769350,36950,37050,37050,36950,592
|
|
20250312,095000,3337875350,37050,37000,37100,36950,308
|
|
20250312,094900,3326474000,37050,37100,37100,37000,395
|
|
20250312,094800,3311831500,37200,37100,37200,37050,501
|
|
20250312,094700,3293214650,37100,37100,37200,37100,593
|
|
20250312,094600,3271173150,37100,36800,37100,36800,1428
|
|
20250312,094500,3218508150,36800,36850,36900,36800,428
|
|
20250312,094400,3202738100,36900,37000,37100,36900,475
|
|
20250312,094300,3185175700,37150,37200,37200,37050,680
|
|
20250312,094200,3159928350,37200,37000,37200,37000,304
|
|
20250312,094100,3148650000,37000,36750,37000,36750,951
|
|
20250312,094000,3113603800,36750,36800,36800,36750,770
|
|
20250312,093900,3085302950,36800,36850,36850,36800,713
|
|
20250312,093800,3059041900,36850,37150,37150,36850,2029
|
|
20250312,093700,2983981350,36950,37000,37100,36800,3782
|
|
20250312,093600,2843841800,37000,37100,37100,36800,3771
|
|
20250312,093500,2704374650,37100,37150,37150,37050,3149
|
|
20250312,093400,2587542900,37150,37350,37350,37150,624
|
|
20250312,093300,2564323250,37350,37250,37350,37200,1536
|
|
20250312,093200,2507063400,37250,37450,37450,37250,1497
|
|
20250312,093100,2451163650,37450,37250,37450,37250,2013
|
|
20250312,093000,2375905800,37250,37300,37300,37250,362
|
|
20250312,092900,2362414200,37350,37400,37400,37300,422
|
|
20250312,092800,2346669150,37400,37600,37600,37300,1139
|
|
20250312,092700,2304034150,37600,37450,37600,37400,560
|
|
20250312,092600,2283000600,37450,37600,37650,37450,1712
|
|
20250312,092500,2218704100,37550,37400,37600,37350,1713
|
|
20250312,092400,2154518650,37350,37100,37350,37100,2769
|
|
20250312,092300,2051383150,37050,37200,37200,37050,315
|
|
20250312,092200,2039698200,37200,37250,37300,37200,1423
|
|
20250312,092100,1986689100,37250,37250,37400,37250,2092
|
|
20250312,092000,1908751700,37450,37550,37600,37300,2771
|
|
20250312,091900,1804946100,37500,37400,37700,37250,3898
|
|
20250312,091800,1658402050,37450,37550,37600,37300,6217
|
|
20250312,091700,1425147550,37450,37000,37600,36975,6911
|
|
20250312,091600,1167197675,37050,37200,37250,37000,1404
|
|
20250312,091500,1115055475,37200,36700,37250,36650,4085
|
|
20250312,091400,963797175,36700,36850,36900,36650,4416
|
|
20250312,091300,801133525,36850,36600,36850,36550,4490
|
|
20250312,091200,635955925,36550,36200,36550,36150,2310
|
|
20250312,091100,552047575,36150,35950,36150,35950,1124
|
|
20250312,091000,511535075,35950,35950,35950,35700,920
|
|
20250312,090900,478649775,35750,35750,35750,35700,523
|
|
20250312,090800,459976525,35700,35850,35850,35700,586
|
|
20250312,090700,439030775,35850,35950,36050,35750,1859
|
|
20250312,090600,372349975,35900,36200,36200,35900,1352
|
|
20250312,090500,323659075,36200,36200,36200,35950,384
|
|
20250312,090400,309826175,36050,36200,36300,35900,1472
|
|
20250312,090300,256573675,36200,35900,36400,35850,921
|
|
20250312,090200,223336825,35850,35900,35900,35800,658
|
|
20250312,090100,199736500,35900,36100,36200,35900,1788
|
|
20250312,090000,135220400,36000,35200,36150,35200,3820
|