584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250314,184100,3232207925,35050,35050,35050,35050,2264
|
|
20250314,184000,3232207925,35050,35050,35050,35050,0
|
|
20250314,183900,3232207925,35050,35050,35050,35050,0
|
|
20250314,183800,3232207925,35050,35050,35050,35050,0
|
|
20250314,183700,3232207925,35050,35050,35050,35050,0
|
|
20250314,183600,3232207925,35050,35050,35050,35050,0
|
|
20250314,183500,3232207925,35050,35050,35050,35050,0
|
|
20250314,183400,3232207925,35050,35050,35050,35050,0
|
|
20250314,183300,3232207925,35050,35050,35050,35050,0
|
|
20250314,183200,3232207925,35050,35050,35050,35050,0
|
|
20250314,183100,3232207925,35050,35050,35050,35050,0
|
|
20250314,183000,3232207925,35050,35050,35050,35050,0
|
|
20250314,182900,3232207925,35050,35050,35050,35050,0
|
|
20250314,182800,3232207925,35050,35050,35050,35050,0
|
|
20250314,182700,3232207925,35050,35050,35050,35050,0
|
|
20250314,182600,3232207925,35050,35050,35050,35050,0
|
|
20250314,182500,3232207925,35050,35050,35050,35050,0
|
|
20250314,182400,3232207925,35050,35050,35050,35050,0
|
|
20250314,182300,3232207925,35050,35050,35050,35050,0
|
|
20250314,182200,3232207925,35050,35050,35050,35050,0
|
|
20250314,182100,3232207925,35050,35050,35050,35050,0
|
|
20250314,182000,3232207925,35050,35050,35050,35050,0
|
|
20250314,181900,3232207925,35050,35050,35050,35050,0
|
|
20250314,181800,3232207925,35050,35050,35050,35050,0
|
|
20250314,181700,3232207925,35050,35050,35050,35050,0
|
|
20250314,181600,3232207925,35050,35050,35050,35050,0
|
|
20250314,181500,3232207925,35050,35050,35050,35050,0
|
|
20250314,181400,3232207925,35050,35050,35050,35050,0
|
|
20250314,181300,3232207925,35050,35050,35050,35050,0
|
|
20250314,181200,3232207925,35050,35050,35050,35050,0
|
|
20250314,181100,3232207925,35050,35050,35050,35050,2264
|
|
20250314,181000,3232207925,35050,35050,35050,35050,0
|
|
20250314,180900,3232207925,35050,35050,35050,35050,0
|
|
20250314,180800,3232207925,35050,35050,35050,35050,0
|
|
20250314,180700,3232207925,35050,35050,35050,35050,0
|
|
20250314,180600,3232207925,35050,35050,35050,35050,0
|
|
20250314,180500,3232207925,35050,35050,35050,35050,0
|
|
20250314,180400,3232207925,35050,35050,35050,35050,0
|
|
20250314,180300,3232207925,35050,35050,35050,35050,0
|
|
20250314,180200,3232207925,35050,35050,35050,35050,0
|
|
20250314,180100,3232207925,35050,35050,35050,35050,0
|
|
20250314,180000,3232207925,35050,35050,35050,35050,0
|
|
20250314,175900,3232207925,35050,35050,35050,35050,0
|
|
20250314,175800,3232207925,35050,35050,35050,35050,0
|
|
20250314,175700,3232207925,35050,35050,35050,35050,0
|
|
20250314,175600,3232207925,35050,35050,35050,35050,0
|
|
20250314,175500,3232207925,35050,35050,35050,35050,0
|
|
20250314,175400,3232207925,35050,35050,35050,35050,0
|
|
20250314,175300,3232207925,35050,35050,35050,35050,0
|
|
20250314,175200,3232207925,35050,35050,35050,35050,0
|
|
20250314,175100,3232207925,35050,35050,35050,35050,0
|
|
20250314,175000,3232207925,35050,35050,35050,35050,0
|
|
20250314,174900,3232207925,35050,35050,35050,35050,0
|
|
20250314,174800,3232207925,35050,35050,35050,35050,0
|
|
20250314,174700,3232207925,35050,35050,35050,35050,0
|
|
20250314,174600,3232207925,35050,35050,35050,35050,0
|
|
20250314,174500,3232207925,35050,35050,35050,35050,0
|
|
20250314,174400,3232207925,35050,35050,35050,35050,0
|
|
20250314,174300,3232207925,35050,35050,35050,35050,0
|
|
20250314,174200,3232207925,35050,35050,35050,35050,0
|
|
20250314,174100,3232207925,35050,35050,35050,35050,2264
|
|
20250314,174000,3232207925,35050,35050,35050,35050,0
|
|
20250314,173900,3232207925,35050,35050,35050,35050,0
|
|
20250314,173800,3232207925,35050,35050,35050,35050,0
|
|
20250314,173700,3232207925,35050,35050,35050,35050,0
|
|
20250314,173600,3232207925,35050,35050,35050,35050,0
|
|
20250314,173500,3232207925,35050,35050,35050,35050,0
|
|
20250314,173400,3232207925,35050,35050,35050,35050,0
|
|
20250314,173300,3232207925,35050,35050,35050,35050,0
|
|
20250314,173200,3232207925,35050,35050,35050,35050,0
|
|
20250314,173100,3232207925,35050,35050,35050,35050,0
|
|
20250314,173000,3232207925,35050,35050,35050,35050,0
|
|
20250314,172900,3232207925,35050,35050,35050,35050,0
|
|
20250314,172800,3232207925,35050,35050,35050,35050,0
|
|
20250314,172700,3232207925,35050,35050,35050,35050,0
|
|
20250314,172600,3232207925,35050,35050,35050,35050,0
|
|
20250314,172500,3232207925,35050,35050,35050,35050,0
|
|
20250314,172400,3232207925,35050,35050,35050,35050,0
|
|
20250314,172300,3232207925,35050,35050,35050,35050,0
|
|
20250314,172200,3232207925,35050,35050,35050,35050,0
|
|
20250314,172100,3232207925,35050,35050,35050,35050,0
|
|
20250314,172000,3232207925,35050,35050,35050,35050,0
|
|
20250314,171900,3232207925,35050,35050,35050,35050,0
|
|
20250314,171800,3232207925,35050,35050,35050,35050,0
|
|
20250314,171700,3232207925,35050,35050,35050,35050,0
|
|
20250314,171600,3232207925,35050,35050,35050,35050,0
|
|
20250314,171500,3232207925,35050,35050,35050,35050,0
|
|
20250314,171400,3232207925,35050,35050,35050,35050,0
|
|
20250314,171300,3232207925,35050,35050,35050,35050,0
|
|
20250314,171200,3232207925,35050,35050,35050,35050,0
|
|
20250314,171100,3232207925,35050,35050,35050,35050,2264
|
|
20250314,171000,3232207925,35050,35050,35050,35050,0
|
|
20250314,170900,3232207925,35050,35050,35050,35050,0
|
|
20250314,170800,3232207925,35050,35050,35050,35050,0
|
|
20250314,170700,3232207925,35050,35050,35050,35050,0
|
|
20250314,170600,3232207925,35050,35050,35050,35050,0
|
|
20250314,170500,3232207925,35050,35050,35050,35050,0
|
|
20250314,170400,3232207925,35050,35050,35050,35050,0
|
|
20250314,170300,3232207925,35050,35050,35050,35050,0
|
|
20250314,170200,3232207925,35050,35050,35050,35050,0
|
|
20250314,170100,3232207925,35050,35050,35050,35050,0
|
|
20250314,170000,3232207925,35050,35050,35050,35050,0
|
|
20250314,165900,3232207925,35050,35050,35050,35050,0
|
|
20250314,165800,3232207925,35050,35050,35050,35050,0
|
|
20250314,165700,3232207925,35050,35050,35050,35050,0
|
|
20250314,165600,3232207925,35050,35050,35050,35050,0
|
|
20250314,165500,3232207925,35050,35050,35050,35050,0
|
|
20250314,165400,3232207925,35050,35050,35050,35050,0
|
|
20250314,165300,3232207925,35050,35050,35050,35050,0
|
|
20250314,165200,3232207925,35050,35050,35050,35050,0
|
|
20250314,165100,3232207925,35050,35050,35050,35050,0
|
|
20250314,165000,3232207925,35050,35050,35050,35050,0
|
|
20250314,164900,3232207925,35050,35050,35050,35050,0
|
|
20250314,164800,3232207925,35050,35050,35050,35050,0
|
|
20250314,164700,3232207925,35050,35050,35050,35050,0
|
|
20250314,164600,3232207925,35050,35050,35050,35050,0
|
|
20250314,164500,3232207925,35050,35050,35050,35050,0
|
|
20250314,164400,3232207925,35050,35050,35050,35050,0
|
|
20250314,164300,3232207925,35050,35050,35050,35050,0
|
|
20250314,164200,3232207925,35050,35050,35050,35050,0
|
|
20250314,164100,3232207925,35050,35050,35050,35050,2264
|
|
20250314,164000,3232207925,35050,35050,35050,35050,0
|
|
20250314,163900,3232207925,35050,35050,35050,35050,0
|
|
20250314,163800,3232207925,35050,35050,35050,35050,0
|
|
20250314,163700,3232207925,35050,35050,35050,35050,0
|
|
20250314,163600,3232207925,35050,35050,35050,35050,0
|
|
20250314,163500,3232207925,35050,35050,35050,35050,0
|
|
20250314,163400,3232207925,35050,35050,35050,35050,0
|
|
20250314,163300,3232207925,35050,35050,35050,35050,0
|
|
20250314,163200,3232207925,35050,35050,35050,35050,0
|
|
20250314,163100,3232207925,35050,35050,35050,35050,0
|
|
20250314,163000,3232207925,35050,35050,35050,35050,0
|
|
20250314,162900,3232207925,35050,35050,35050,35050,0
|
|
20250314,162800,3232207925,35050,35050,35050,35050,0
|
|
20250314,162700,3232207925,35050,35050,35050,35050,0
|
|
20250314,162600,3232207925,35050,35050,35050,35050,0
|
|
20250314,162500,3232207925,35050,35050,35050,35050,0
|
|
20250314,162400,3232207925,35050,35050,35050,35050,0
|
|
20250314,162300,3232207925,35050,35050,35050,35050,0
|
|
20250314,162200,3232207925,35050,35050,35050,35050,0
|
|
20250314,162100,3232207925,35050,35050,35050,35050,0
|
|
20250314,162000,3232207925,35050,35050,35050,35050,0
|
|
20250314,161900,3232207925,35050,35050,35050,35050,0
|
|
20250314,161800,3232207925,35050,35050,35050,35050,0
|
|
20250314,161700,3232207925,35050,35050,35050,35050,0
|
|
20250314,161600,3232207925,35050,35050,35050,35050,0
|
|
20250314,161500,3232207925,35050,35050,35050,35050,0
|
|
20250314,161400,3232207925,35050,35050,35050,35050,0
|
|
20250314,161300,3232207925,35050,35050,35050,35050,0
|
|
20250314,161200,3232207925,35050,35050,35050,35050,0
|
|
20250314,161100,3232207925,35050,35050,35050,35050,2264
|
|
20250314,161000,3232207925,35050,35050,35050,35050,0
|
|
20250314,160900,3232207925,35050,35050,35050,35050,0
|
|
20250314,160800,3232207925,35050,35050,35050,35050,0
|
|
20250314,160700,3232207925,35050,35050,35050,35050,0
|
|
20250314,160600,3232207925,35050,35050,35050,35050,0
|
|
20250314,160500,3232207925,35050,35050,35050,35050,0
|
|
20250314,160400,3232207925,35050,35050,35050,35050,0
|
|
20250314,160300,3232207925,35050,35050,35050,35050,0
|
|
20250314,160200,3232207925,35050,35050,35050,35050,0
|
|
20250314,160100,3232207925,35050,35050,35050,35050,0
|
|
20250314,160000,3232207925,35050,35050,35050,35050,0
|
|
20250314,155900,3232207925,35050,35050,35050,35050,0
|
|
20250314,155800,3232207925,35050,35050,35050,35050,0
|
|
20250314,155700,3232207925,35050,35050,35050,35050,0
|
|
20250314,155600,3232207925,35050,35050,35050,35050,0
|
|
20250314,155500,3232207925,35050,35050,35050,35050,0
|
|
20250314,155400,3232207925,35050,35050,35050,35050,0
|
|
20250314,155300,3232207925,35050,35050,35050,35050,0
|
|
20250314,155200,3232207925,35050,35050,35050,35050,0
|
|
20250314,155100,3232207925,35050,35050,35050,35050,0
|
|
20250314,155000,3232207925,35050,35050,35050,35050,0
|
|
20250314,154900,3232207925,35050,35050,35050,35050,0
|
|
20250314,154800,3232207925,35050,35050,35050,35050,0
|
|
20250314,154700,3232207925,35050,35050,35050,35050,0
|
|
20250314,154600,3232207925,35050,35050,35050,35050,0
|
|
20250314,154500,3232207925,35050,35050,35050,35050,0
|
|
20250314,154400,3232207925,35050,35050,35050,35050,0
|
|
20250314,154300,3232207925,35050,35050,35050,35050,0
|
|
20250314,154200,3232207925,35050,35050,35050,35050,0
|
|
20250314,154100,3232207925,35050,35050,35050,35050,2264
|
|
20250314,154000,3232207925,35050,35050,35050,35050,0
|
|
20250314,153900,3232207925,35050,35050,35050,35050,0
|
|
20250314,153800,3232207925,35050,35050,35050,35050,0
|
|
20250314,153700,3232207925,35050,35050,35050,35050,0
|
|
20250314,153600,3232207925,35050,35050,35050,35050,0
|
|
20250314,153500,3232207925,35050,35050,35050,35050,0
|
|
20250314,153400,3232207925,35050,35050,35050,35050,0
|
|
20250314,153300,3232207925,35050,35050,35050,35050,0
|
|
20250314,153200,3232207925,35050,35050,35050,35050,0
|
|
20250314,153100,3232207925,35050,35050,35050,35050,0
|
|
20250314,153000,3232207925,35050,35050,35050,35050,2264
|
|
20250314,152900,3152854725,35300,35300,35300,35300,0
|
|
20250314,152800,3152854725,35300,35300,35300,35300,0
|
|
20250314,152700,3152854725,35300,35300,35300,35300,0
|
|
20250314,152600,3152854725,35300,35300,35300,35300,0
|
|
20250314,152500,3152854725,35300,35300,35300,35300,0
|
|
20250314,152400,3152854725,35300,35300,35300,35300,0
|
|
20250314,152300,3152854725,35300,35300,35300,35300,0
|
|
20250314,152200,3152854725,35300,35300,35300,35300,0
|
|
20250314,152100,3152854725,35300,35300,35300,35300,0
|
|
20250314,152000,3152854725,35300,35300,35300,35300,0
|
|
20250314,151900,3152854725,35300,35050,35300,35050,112
|
|
20250314,151800,3148912475,35200,35050,35300,35050,122
|
|
20250314,151700,3144629825,35250,35000,35250,35000,219
|
|
20250314,151600,3136950025,35250,35000,35250,35000,180
|
|
20250314,151500,3130626875,35200,35000,35200,35000,346
|
|
20250314,151400,3118465375,34950,35100,35100,34950,10115
|
|
20250314,151300,2764421675,35150,35150,35150,35100,217
|
|
20250314,151200,2756803175,35150,35150,35200,35050,206
|
|
20250314,151100,2749565675,35000,35050,35150,35000,167
|
|
20250314,151000,2743713375,35000,35000,35050,35000,278
|
|
20250314,150900,2733976025,35050,35000,35100,35000,283
|
|
20250314,150800,2724060525,35150,35000,35150,35000,926
|
|
20250314,150700,2691625325,35000,35000,35100,35000,519
|
|
20250314,150600,2673444775,35050,35100,35100,35000,219
|
|
20250314,150500,2665763525,35150,35100,35150,35000,188
|
|
20250314,150400,2659170425,35100,35050,35100,35050,122
|
|
20250314,150300,2654894225,35050,35050,35125,35050,146
|
|
20250314,150200,2649774900,35050,35100,35100,35050,108
|
|
20250314,150100,2645986700,35100,35100,35250,35100,550
|
|
20250314,150000,2626653800,35050,35250,35250,35050,131
|
|
20250314,145900,2622052650,35250,35050,35250,35000,746
|
|
20250314,145800,2595891250,35050,35150,35150,35050,628
|
|
20250314,145700,2573847250,35150,35200,35200,35050,3172
|
|
20250314,145600,2462593200,35100,35200,35250,35100,3605
|
|
20250314,145500,2335892050,35150,35250,35250,35150,478
|
|
20250314,145400,2319047400,35200,35250,35250,35200,283
|
|
20250314,145300,2309083300,35200,35250,35250,35200,800
|
|
20250314,145200,2280889700,35250,35250,35300,35250,53
|
|
20250314,145100,2279020950,35275,35250,35300,35200,260
|
|
20250314,145000,2269858650,35200,35250,35250,35200,101
|
|
20250314,144900,2266301700,35200,35250,35250,35200,304
|
|
20250314,144800,2255596950,35300,35250,35300,35200,221
|
|
20250314,144700,2247808600,35300,35250,35300,35250,178
|
|
20250314,144600,2241532950,35300,35250,35300,35250,253
|
|
20250314,144500,2232612550,35250,35200,35250,35200,210
|
|
20250314,144400,2225216900,35200,35250,35250,35200,218
|
|
20250314,144300,2217540850,35250,35250,35300,35250,168
|
|
20250314,144200,2211616100,35300,35250,35300,35200,123
|
|
20250314,144100,2207280450,35250,35300,35300,35200,182
|
|
20250314,144000,2200865625,35250,35250,35300,35200,181
|
|
20250314,143900,2194486325,35250,35250,35250,35200,155
|
|
20250314,143800,2189023825,35300,35250,35300,35250,187
|
|
20250314,143700,2182427275,35250,35200,35250,35200,144
|
|
20250314,143600,2177357325,35200,35250,35300,35200,708
|
|
20250314,143500,2152430825,35200,35250,35350,35200,127
|
|
20250314,143400,2147954375,35300,35250,35300,35200,1063
|
|
20250314,143300,2110516025,35250,35300,35300,35250,180
|
|
20250314,143200,2104167475,35300,35250,35300,35250,122
|
|
20250314,143100,2099864075,35250,35300,35300,35200,631
|
|
20250314,143000,2077622925,35250,35250,35300,35250,314
|
|
20250314,142900,2066552325,35250,35300,35300,35250,298
|
|
20250314,142800,2056038775,35350,35300,35350,35300,176
|
|
20250314,142700,2049821975,35350,35350,35350,35300,97
|
|
20250314,142600,2046396375,35350,35300,35350,35250,132
|
|
20250314,142500,2041736675,35350,35300,35350,35300,132
|
|
20250314,142400,2037075925,35250,35250,35300,35250,150
|
|
20250314,142300,2031785225,35300,35300,35350,35250,163
|
|
20250314,142200,2026031625,35300,35300,35350,35300,165
|
|
20250314,142100,2020206125,35300,35350,35450,35300,244
|
|
20250314,142000,2011570675,35450,35300,35450,35300,58
|
|
20250314,141900,2009520925,35350,35200,35350,35200,862
|
|
20250314,141800,1979091175,35300,35200,35300,35200,233
|
|
20250314,141700,1970880175,35200,35200,35250,35200,317
|
|
20250314,141600,1959719125,35250,35250,35250,35250,100
|
|
20250314,141500,1956194125,35250,35250,35300,35250,122
|
|
20250314,141400,1951890775,35250,35250,35300,35250,176
|
|
20250314,141300,1945682975,35300,35350,35350,35300,115
|
|
20250314,141200,1941622225,35350,35350,35350,35300,222
|
|
20250314,141100,1933782825,35350,35300,35350,35300,123
|
|
20250314,141000,1929439425,35300,35350,35400,35300,155
|
|
20250314,140900,1923964425,35350,35350,35400,35350,148
|
|
20250314,140800,1918731625,35350,35300,35500,35300,169
|
|
20250314,140700,1912755875,35300,35350,35500,35300,209
|
|
20250314,140600,1905370075,35300,35350,35350,35300,195
|
|
20250314,140500,1898479825,35350,35350,35400,35350,236
|
|
20250314,140400,1890134725,35350,35400,35400,35350,113
|
|
20250314,140300,1886139175,35400,35350,35400,35350,207
|
|
20250314,140200,1878818925,35350,35350,35350,35300,178
|
|
20250314,140100,1872527675,35350,35350,35400,35300,353
|
|
20250314,140000,1860050125,35350,35350,35350,35300,225
|
|
20250314,135900,1852098675,35300,35350,35350,35300,187
|
|
20250314,135800,1845495225,35350,35400,35400,35300,408
|
|
20250314,135700,1831060175,35400,35450,35450,35400,194
|
|
20250314,135600,1824190725,35400,35450,35450,35400,96
|
|
20250314,135500,1820790775,35400,35450,35450,35400,189
|
|
20250314,135400,1814097375,35450,35450,35450,35400,50
|
|
20250314,135300,1812326775,35500,35450,35500,35450,96
|
|
20250314,135200,1808920775,35450,35400,35500,35400,72
|
|
20250314,135100,1806369075,35400,35450,35450,35400,37
|
|
20250314,135000,1805058525,35450,35500,35500,35450,72
|
|
20250314,134900,1802502775,35450,35450,35450,35450,80
|
|
20250314,134800,1799666775,35550,35550,35550,35500,50
|
|
20250314,134700,1797890675,35550,35550,35550,35450,119
|
|
20250314,134600,1793664025,35550,35550,35550,35550,69
|
|
20250314,134500,1791211075,35550,35550,35550,35550,92
|
|
20250314,134400,1787940475,35500,35500,35500,35500,34
|
|
20250314,134300,1786733475,35500,35450,35500,35450,128
|
|
20250314,134200,1782193825,35450,35450,35500,35450,95
|
|
20250314,134100,1778824125,35500,35500,35500,35500,59
|
|
20250314,134000,1776729625,35500,35500,35500,35450,31
|
|
20250314,133900,1775629325,35500,35450,35500,35450,76
|
|
20250314,133800,1772934125,35450,35450,35450,35400,40
|
|
20250314,133700,1771517575,35400,35450,35550,35400,121
|
|
20250314,133600,1767224725,35450,35400,35500,35400,76
|
|
20250314,133500,1764531775,35400,35450,35500,35400,208
|
|
20250314,133400,1757165075,35500,35500,35500,35450,64
|
|
20250314,133300,1754893125,35500,35500,35500,35500,3
|
|
20250314,133200,1754786625,35500,35500,35500,35500,22
|
|
20250314,133100,1754005625,35450,35400,35500,35400,73
|
|
20250314,133000,1751417825,35400,35450,35450,35400,49
|
|
20250314,132900,1749681925,35450,35450,35500,35450,33
|
|
20250314,132800,1748511575,35450,35450,35450,35450,53
|
|
20250314,132700,1746632725,35450,35400,35450,35400,33
|
|
20250314,132600,1745463375,35450,35400,35450,35400,53
|
|
20250314,132500,1743585675,35400,35400,35450,35400,91
|
|
20250314,132400,1740362125,35400,35450,35450,35400,32
|
|
20250314,132300,1739228225,35450,35450,35450,35450,52
|
|
20250314,132200,1737384825,35450,35500,35500,35450,273
|
|
20250314,132100,1727705825,35500,35550,35550,35500,49
|
|
20250314,132000,1725965875,35550,35500,35550,35500,101
|
|
20250314,131900,1722377725,35500,35500,35500,35450,39
|
|
20250314,131800,1720994375,35500,35450,35500,35450,72
|
|
20250314,131700,1718440425,35500,35450,35550,35450,80
|
|
20250314,131600,1715599525,35500,35550,35550,35500,47
|
|
20250314,131500,1713929725,35550,35550,35550,35450,70
|
|
20250314,131400,1711443375,35550,35600,35600,35550,42
|
|
20250314,131300,1709949675,35500,35500,35550,35450,83
|
|
20250314,131200,1707003325,35450,35450,35450,35450,26
|
|
20250314,131100,1706081625,35450,35450,35450,35400,70
|
|
20250314,131000,1703601625,35450,35450,35450,35450,47
|
|
20250314,130900,1701935475,35450,35500,35550,35450,199
|
|
20250314,130800,1694876075,35550,35550,35550,35550,10
|
|
20250314,130700,1694520575,35550,35500,35550,35500,72
|
|
20250314,130600,1691963575,35500,35500,35500,35500,20
|
|
20250314,130500,1691253575,35500,35450,35500,35450,27
|
|
20250314,130400,1690295325,35500,35450,35500,35450,64
|
|
20250314,130300,1688024325,35500,35500,35500,35450,65
|
|
20250314,130200,1685718575,35500,35450,35500,35400,416
|
|
20250314,130100,1670952625,35450,35400,35450,35400,59
|
|
20250314,130000,1668861575,35400,35400,35450,35400,132
|
|
20250314,125900,1664183975,35400,35350,35450,35350,95
|
|
20250314,125800,1660821725,35350,35400,35400,35350,23
|
|
20250314,125700,1660008175,35300,35300,35350,35300,269
|
|
20250314,125600,1650511875,35350,35350,35350,35300,112
|
|
20250314,125500,1646554075,35400,35400,35400,35350,54
|
|
20250314,125400,1644643075,35400,35400,35400,35350,83
|
|
20250314,125300,1641705925,35350,35400,35400,35350,65
|
|
20250314,125200,1639406675,35400,35400,35400,35350,46
|
|
20250314,125100,1637778325,35400,35400,35400,35400,42
|
|
20250314,125000,1636291525,35400,35400,35400,35350,15
|
|
20250314,124900,1635760575,35400,35400,35400,35400,44
|
|
20250314,124800,1634202975,35400,35350,35400,35350,43
|
|
20250314,124700,1632681925,35400,35400,35400,35350,65
|
|
20250314,124600,1630382075,35400,35450,35450,35400,144
|
|
20250314,124500,1625278575,35400,35400,35450,35400,35
|
|
20250314,124400,1624039125,35400,35450,35450,35400,87
|
|
20250314,124300,1620957125,35400,35450,35450,35400,21
|
|
20250314,124200,1620212725,35400,35450,35450,35400,116
|
|
20250314,124100,1616104675,35450,35500,35500,35450,42
|
|
20250314,124000,1614615125,35450,35450,35450,35450,59
|
|
20250314,123900,1612523575,35500,35550,35550,35500,31
|
|
20250314,123800,1611422475,35550,35500,35550,35500,47
|
|
20250314,123700,1609751675,35550,35500,35550,35500,166
|
|
20250314,123600,1603854475,35550,35550,35550,35550,43
|
|
20250314,123500,1602325825,35550,35500,35550,35500,22
|
|
20250314,123400,1601543825,35550,35550,35550,35500,267
|
|
20250314,123300,1592063475,35500,35500,35500,35500,55
|
|
20250314,123200,1590110975,35500,35450,35500,35450,122
|
|
20250314,123100,1585782325,35450,35500,35500,35450,23
|
|
20250314,123000,1584965875,35500,35500,35500,35450,45
|
|
20250314,122900,1583368575,35450,35450,35500,35450,63
|
|
20250314,122800,1581134125,35500,35550,35550,35500,30
|
|
20250314,122700,1580068625,35550,35500,35550,35500,74
|
|
20250314,122600,1577437975,35550,35550,35550,35550,14
|
|
20250314,122500,1576940275,35500,35500,35500,35500,95
|
|
20250314,122400,1573567775,35550,35500,35550,35500,105
|
|
20250314,122300,1569836675,35550,35600,35600,35550,78
|
|
20250314,122200,1567063275,35600,35550,35600,35550,62
|
|
20250314,122100,1564857125,35550,35600,35600,35500,24
|
|
20250314,122000,1564003875,35550,35550,35550,35500,66
|
|
20250314,121900,1561657925,35600,35600,35600,35600,116
|
|
20250314,121800,1557528325,35600,35600,35600,35600,0
|
|
20250314,121700,1557528325,35600,35550,35600,35550,37
|
|
20250314,121600,1556212325,35550,35500,35550,35500,142
|
|
20250314,121500,1551165375,35550,35500,35550,35500,35
|
|
20250314,121400,1549922325,35550,35550,35550,35500,49
|
|
20250314,121300,1548180675,35500,35550,35550,35500,80
|
|
20250314,121200,1545337975,35550,35550,35550,35500,43
|
|
20250314,121100,1543809825,35600,35500,35600,35500,66
|
|
20250314,121000,1541463625,35500,35550,35550,35500,320
|
|
20250314,120900,1530101325,35550,35550,35550,35550,32
|
|
20250314,120800,1528963725,35550,35500,35550,35500,50
|
|
20250314,120700,1527187075,35500,35550,35550,35450,79
|
|
20250314,120600,1524383125,35550,35600,35600,35550,54
|
|
20250314,120500,1522460775,35600,35550,35600,35550,347
|
|
20250314,120400,1510108075,35550,35550,35550,35550,39
|
|
20250314,120300,1508721625,35500,35500,35500,35500,137
|
|
20250314,120200,1503858125,35500,35500,35500,35500,35
|
|
20250314,120100,1502615625,35500,35500,35500,35500,68
|
|
20250314,120000,1500201625,35500,35450,35500,35450,160
|
|
20250314,115900,1494527475,35400,35450,35450,35400,42
|
|
20250314,115800,1493038725,35450,35550,35550,35450,253
|
|
20250314,115700,1484056700,35550,35550,35550,35500,74
|
|
20250314,115600,1481427200,35550,35500,35600,35500,34
|
|
20250314,115500,1480218000,35600,35600,35600,35600,0
|
|
20250314,115400,1480218000,35600,35500,35600,35500,108
|
|
20250314,115300,1476381100,35500,35550,35550,35500,99
|
|
20250314,115200,1472863000,35550,35550,35550,35500,49
|
|
20250314,115100,1471121150,35600,35550,35600,35500,82
|
|
20250314,115000,1468206500,35500,35550,35550,35500,61
|
|
20250314,114900,1466039750,35600,35550,35600,35550,61
|
|
20250314,114800,1463869550,35600,35550,35600,35550,109
|
|
20250314,114700,1459991800,35550,35550,35550,35550,142
|
|
20250314,114600,1454943700,35550,35450,35550,35450,93
|
|
20250314,114500,1451641250,35450,35450,35450,35450,36
|
|
20250314,114400,1450365050,35450,35500,35500,35450,45
|
|
20250314,114300,1448767650,35500,35400,35500,35400,48
|
|
20250314,114200,1447063850,35450,35450,35450,35450,246
|
|
20250314,114100,1438343150,35450,35400,35450,35400,36
|
|
20250314,114000,1437067050,35450,35400,35450,35400,172
|
|
20250314,113900,1430972400,35450,35350,35450,35350,62
|
|
20250314,113800,1428776600,35350,35450,35450,35350,57
|
|
20250314,113700,1426758350,35450,35450,35450,35400,392
|
|
20250314,113600,1412880100,35400,35400,35450,35400,113
|
|
20250314,113500,1408878250,35450,35450,35450,35400,43
|
|
20250314,113400,1407354000,35400,35450,35450,35400,86
|
|
20250314,113300,1404307000,35450,35450,35450,35400,92
|
|
20250314,113200,1401048050,35400,35400,35450,35400,85
|
|
20250314,113100,1398038000,35450,35450,35450,35400,67
|
|
20250314,113000,1395664100,35450,35400,35450,35400,33
|
|
20250314,112900,1394495400,35450,35450,35450,35400,104
|
|
20250314,112800,1390809900,35450,35400,35450,35400,55
|
|
20250314,112700,1388860300,35450,35400,35450,35400,134
|
|
20250314,112600,1384115600,35400,35350,35400,35350,77
|
|
20250314,112500,1381391100,35350,35300,35350,35300,71
|
|
20250314,112400,1378881950,35300,35300,35350,35300,31
|
|
20250314,112300,1377787150,35250,35250,35350,35250,587
|
|
20250314,112200,1357094200,35250,35350,35350,35250,672
|
|
20250314,112100,1333404800,35350,35350,35350,35350,47
|
|
20250314,112000,1331743350,35350,35350,35400,35350,77
|
|
20250314,111900,1329019400,35350,35400,35450,35350,122
|
|
20250314,111800,1324699000,35400,35300,35400,35300,155
|
|
20250314,111700,1319216200,35300,35200,35300,35200,68
|
|
20250314,111600,1316819350,35200,35200,35300,35200,47
|
|
20250314,111500,1315163650,35100,35300,35300,35050,1363
|
|
20250314,111400,1267241500,35250,35250,35250,35250,71
|
|
20250314,111300,1264738750,35250,35250,35250,35200,57
|
|
20250314,111200,1262729625,35250,35250,35250,35250,81
|
|
20250314,111100,1259874375,35250,35200,35250,35200,84
|
|
20250314,111000,1256913525,35250,35300,35350,35250,83
|
|
20250314,110900,1253984925,35300,35250,35300,35250,62
|
|
20250314,110800,1251798425,35250,35300,35300,35200,698
|
|
20250314,110700,1227181975,35350,35400,35400,35350,883
|
|
20250314,110600,1195965275,35400,35400,35400,35350,93
|
|
20250314,110500,1192674125,35400,35400,35400,35350,17
|
|
20250314,110400,1192072425,35400,35400,35400,35350,61
|
|
20250314,110300,1189913525,35400,35400,35450,35350,54
|
|
20250314,110200,1188001425,35400,35450,35450,35400,264
|
|
20250314,110100,1178645575,35500,35500,35500,35450,58
|
|
20250314,110000,1176586675,35500,35500,35500,35500,22
|
|
20250314,105900,1175805675,35450,35500,35500,35450,56
|
|
20250314,105800,1173817975,35500,35450,35500,35450,25
|
|
20250314,105700,1172930575,35450,35450,35450,35450,635
|
|
20250314,105600,1150419825,35450,35400,35450,35400,77
|
|
20250314,105500,1147691375,35400,35400,35400,35350,47
|
|
20250314,105400,1146028825,35400,35400,35450,35400,110
|
|
20250314,105300,1142134325,35400,35400,35400,35400,103
|
|
20250314,105200,1138488125,35350,35400,35400,35350,132
|
|
20250314,105100,1133815975,35450,35450,35450,35400,43
|
|
20250314,105000,1132291675,35450,35450,35450,35400,54
|
|
20250314,104900,1130377975,35400,35450,35450,35400,12
|
|
20250314,104800,1129952675,35400,35450,35450,35400,74
|
|
20250314,104700,1127329925,35400,35450,35450,35400,12
|
|
20250314,104600,1126904575,35450,35400,35450,35400,61
|
|
20250314,104500,1124744025,35450,35450,35450,35450,156
|
|
20250314,104400,1119213825,35450,35500,35500,35450,40
|
|
20250314,104300,1117794475,35500,35500,35500,35450,39
|
|
20250314,104200,1116410275,35500,35500,35500,35450,57
|
|
20250314,104100,1114387325,35450,35400,35450,35400,18
|
|
20250314,104000,1113749275,35450,35450,35450,35450,69
|
|
20250314,103900,1111303225,35400,35450,35450,35400,33
|
|
20250314,103800,1110133525,35450,35450,35450,35400,178
|
|
20250314,103700,1103829375,35500,35600,35600,35500,1174
|
|
20250314,103600,1062093325,35600,35550,35600,35550,209
|
|
20250314,103500,1054660725,35550,35500,35600,35500,32
|
|
20250314,103400,1053522725,35550,35450,35550,35450,311
|
|
20250314,103300,1042473825,35450,35400,35450,35350,833
|
|
20250314,103200,1013000325,35350,35400,35400,35350,105
|
|
20250314,103100,1009284175,35350,35300,35350,35300,20
|
|
20250314,103000,1008577225,35300,35400,35450,35300,196
|
|
20250314,102900,1001648975,35400,35450,35450,35400,135
|
|
20250314,102800,996868075,35500,35450,35550,35450,72
|
|
20250314,102700,994312325,35550,35450,35650,35400,560
|
|
20250314,102600,974430875,35450,35400,35450,35400,163
|
|
20250314,102500,968654575,35450,35450,35450,35450,44
|
|
20250314,102400,967094775,35400,35450,35450,35400,255
|
|
20250314,102300,958065975,35450,35350,35450,35350,86
|
|
20250314,102200,955019475,35350,35450,35450,35300,127
|
|
20250314,102100,950531675,35400,35400,35450,35400,71
|
|
20250314,102000,948016075,35400,35400,35450,35400,35
|
|
20250314,101900,946776425,35400,35450,35450,35400,199
|
|
20250314,101800,939725975,35450,35350,35450,35300,407
|
|
20250314,101700,925348275,35350,35350,35400,35300,162
|
|
20250314,101600,919626875,35300,35450,35450,35300,308
|
|
20250314,101500,908734375,35500,35450,35500,35350,100
|
|
20250314,101400,905192575,35350,35350,35400,35300,352
|
|
20250314,101300,892744425,35400,35300,35400,35300,677
|
|
20250314,101200,868843925,35300,35300,35350,35300,64
|
|
20250314,101100,866583475,35250,35400,35400,35250,721
|
|
20250314,101000,841135775,35450,35500,35500,35400,146
|
|
20250314,100900,835955375,35400,35550,35600,35400,2587
|
|
20250314,100800,744270525,35550,35550,35550,35550,545
|
|
20250314,100700,724895775,35550,35500,35550,35500,190
|
|
20250314,100600,718150025,35550,35550,35550,35550,191
|
|
20250314,100500,711359975,35550,35700,35700,35550,134
|
|
20250314,100400,706586325,35700,35750,35750,35700,45
|
|
20250314,100300,704978025,35750,35700,35750,35650,44
|
|
20250314,100200,703406675,35650,35650,35750,35650,46
|
|
20250314,100100,701765575,35650,35650,35700,35650,57
|
|
20250314,100000,699731075,35650,35550,35650,35550,28
|
|
20250314,095900,698733025,35550,35650,35700,35550,61
|
|
20250314,095800,696557875,35600,35600,35600,35550,22
|
|
20250314,095700,695774875,35600,35550,35600,35550,271
|
|
20250314,095600,686127325,35550,35650,35650,35550,63
|
|
20250314,095500,683887175,35650,35600,35650,35550,127
|
|
20250314,095400,679368125,35600,35700,35700,35550,152
|
|
20250314,095300,673950075,35700,35600,35700,35600,228
|
|
20250314,095200,665818425,35600,35550,35600,35500,60
|
|
20250314,095100,663683975,35500,35600,35600,35500,539
|
|
20250314,095000,644536125,35550,35600,35650,35550,138
|
|
20250314,094900,639623375,35600,35600,35600,35550,46
|
|
20250314,094800,637985875,35600,35800,35800,35600,179
|
|
20250314,094700,631608125,35700,35800,35800,35700,275
|
|
20250314,094600,621783275,35800,35750,35800,35750,71
|
|
20250314,094500,619243875,35800,35800,35800,35750,69
|
|
20250314,094400,616774875,35800,35700,35900,35700,259
|
|
20250314,094300,607510625,35700,35700,35700,35700,44
|
|
20250314,094200,605939825,35700,35700,35700,35700,16
|
|
20250314,094100,605368625,35700,35700,35700,35650,120
|
|
20250314,094000,601085675,35800,35600,35800,35600,238
|
|
20250314,093900,592593375,35600,35650,35650,35600,24
|
|
20250314,093800,591737825,35650,35600,35650,35550,254
|
|
20250314,093700,582699025,35700,35600,35700,35600,121
|
|
20250314,093600,578388225,35650,35700,35750,35650,93
|
|
20250314,093500,575066775,35700,35700,35700,35700,56
|
|
20250314,093400,573067575,35700,35700,35700,35600,175
|
|
20250314,093300,566820975,35600,35500,35600,35500,961
|
|
20250314,093200,532627125,35500,35550,35700,35500,539
|
|
20250314,093100,513444525,35550,35500,35650,35500,2725
|
|
20250314,093000,416637675,35600,35450,35600,35450,483
|
|
20250314,092900,399509225,35450,35550,35550,35450,897
|
|
20250314,092800,367657825,35600,35650,35650,35600,98
|
|
20250314,092700,364167725,35650,35750,35750,35650,354
|
|
20250314,092600,351528925,35750,35750,35750,35750,83
|
|
20250314,092500,348561675,35750,35900,35950,35750,255
|
|
20250314,092400,339426425,35800,35800,35800,35750,180
|
|
20250314,092300,332983725,35950,35950,35950,35950,12
|
|
20250314,092200,332552325,35950,35950,36000,35950,177
|
|
20250314,092100,326183875,35950,35800,36000,35750,205
|
|
20250314,092000,318850325,36000,35950,36000,35800,55
|
|
20250314,091900,316878725,36000,36000,36000,36000,411
|
|
20250314,091800,302082725,36000,36000,36100,36000,378
|
|
20250314,091700,288470725,35950,35700,35950,35700,665
|
|
20250314,091600,264713425,35550,35700,35700,35550,325
|
|
20250314,091500,253119975,35700,35500,35700,35500,41
|
|
20250314,091400,251663625,35500,35900,35900,35450,1558
|
|
20250314,091300,195907675,35950,35950,35950,35950,104
|
|
20250314,091200,192168875,36000,36000,36000,35950,46
|
|
20250314,091100,190514575,36000,35950,36000,35950,127
|
|
20250314,091000,185948375,35950,36100,36100,35950,98
|
|
20250314,090900,182420125,36100,36100,36100,36050,129
|
|
20250314,090800,177768475,36050,36100,36200,36050,466
|
|
20250314,090700,160930225,36100,35725,36100,35725,984
|
|
20250314,090600,125575350,35700,35700,35700,35700,30
|
|
20250314,090500,124504350,35800,35600,35800,35550,42
|
|
20250314,090400,123008400,35650,35700,35800,35600,473
|
|
20250314,090300,106141650,35650,35650,35650,35650,256
|
|
20250314,090200,97015250,36000,35500,36000,35500,229
|
|
20250314,090100,88858750,35450,35700,35700,35450,991
|
|
20250314,090000,53685300,35600,36000,36000,35600,1303
|