584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250317,184100,5460771550,36050,36050,36050,36050,1071
|
|
20250317,184000,5460771550,36050,36050,36050,36050,0
|
|
20250317,183900,5460771550,36050,36050,36050,36050,0
|
|
20250317,183800,5460771550,36050,36050,36050,36050,0
|
|
20250317,183700,5460771550,36050,36050,36050,36050,0
|
|
20250317,183600,5460771550,36050,36050,36050,36050,0
|
|
20250317,183500,5460771550,36050,36050,36050,36050,0
|
|
20250317,183400,5460771550,36050,36050,36050,36050,0
|
|
20250317,183300,5460771550,36050,36050,36050,36050,0
|
|
20250317,183200,5460771550,36050,36050,36050,36050,0
|
|
20250317,183100,5460771550,36050,36050,36050,36050,0
|
|
20250317,183000,5460771550,36050,36050,36050,36050,0
|
|
20250317,182900,5460771550,36050,36050,36050,36050,0
|
|
20250317,182800,5460771550,36050,36050,36050,36050,0
|
|
20250317,182700,5460771550,36050,36050,36050,36050,0
|
|
20250317,182600,5460771550,36050,36050,36050,36050,0
|
|
20250317,182500,5460771550,36050,36050,36050,36050,0
|
|
20250317,182400,5460771550,36050,36050,36050,36050,0
|
|
20250317,182300,5460771550,36050,36050,36050,36050,0
|
|
20250317,182200,5460771550,36050,36050,36050,36050,0
|
|
20250317,182100,5460771550,36050,36050,36050,36050,0
|
|
20250317,182000,5460771550,36050,36050,36050,36050,0
|
|
20250317,181900,5460771550,36050,36050,36050,36050,0
|
|
20250317,181800,5460771550,36050,36050,36050,36050,0
|
|
20250317,181700,5460771550,36050,36050,36050,36050,0
|
|
20250317,181600,5460771550,36050,36050,36050,36050,0
|
|
20250317,181500,5460771550,36050,36050,36050,36050,0
|
|
20250317,181400,5460771550,36050,36050,36050,36050,0
|
|
20250317,181300,5460771550,36050,36050,36050,36050,0
|
|
20250317,181200,5460771550,36050,36050,36050,36050,0
|
|
20250317,181100,5460771550,36050,36050,36050,36050,1071
|
|
20250317,181000,5460771550,36050,36050,36050,36050,0
|
|
20250317,180900,5460771550,36050,36050,36050,36050,0
|
|
20250317,180800,5460771550,36050,36050,36050,36050,0
|
|
20250317,180700,5460771550,36050,36050,36050,36050,0
|
|
20250317,180600,5460771550,36050,36050,36050,36050,0
|
|
20250317,180500,5460771550,36050,36050,36050,36050,0
|
|
20250317,180400,5460771550,36050,36050,36050,36050,0
|
|
20250317,180300,5460771550,36050,36050,36050,36050,0
|
|
20250317,180200,5460771550,36050,36050,36050,36050,0
|
|
20250317,180100,5460771550,36050,36050,36050,36050,0
|
|
20250317,180000,5460771550,36050,36050,36050,36050,0
|
|
20250317,175900,5460771550,36050,36050,36050,36050,0
|
|
20250317,175800,5460771550,36050,36050,36050,36050,0
|
|
20250317,175700,5460771550,36050,36050,36050,36050,0
|
|
20250317,175600,5460771550,36050,36050,36050,36050,0
|
|
20250317,175500,5460771550,36050,36050,36050,36050,0
|
|
20250317,175400,5460771550,36050,36050,36050,36050,0
|
|
20250317,175300,5460771550,36050,36050,36050,36050,0
|
|
20250317,175200,5460771550,36050,36050,36050,36050,0
|
|
20250317,175100,5460771550,36050,36050,36050,36050,0
|
|
20250317,175000,5460771550,36050,36050,36050,36050,0
|
|
20250317,174900,5460771550,36050,36050,36050,36050,0
|
|
20250317,174800,5460771550,36050,36050,36050,36050,0
|
|
20250317,174700,5460771550,36050,36050,36050,36050,0
|
|
20250317,174600,5460771550,36050,36050,36050,36050,0
|
|
20250317,174500,5460771550,36050,36050,36050,36050,0
|
|
20250317,174400,5460771550,36050,36050,36050,36050,0
|
|
20250317,174300,5460771550,36050,36050,36050,36050,0
|
|
20250317,174200,5460771550,36050,36050,36050,36050,0
|
|
20250317,174100,5460771550,36050,36050,36050,36050,1071
|
|
20250317,174000,5460771550,36050,36050,36050,36050,0
|
|
20250317,173900,5460771550,36050,36050,36050,36050,0
|
|
20250317,173800,5460771550,36050,36050,36050,36050,0
|
|
20250317,173700,5460771550,36050,36050,36050,36050,0
|
|
20250317,173600,5460771550,36050,36050,36050,36050,0
|
|
20250317,173500,5460771550,36050,36050,36050,36050,0
|
|
20250317,173400,5460771550,36050,36050,36050,36050,0
|
|
20250317,173300,5460771550,36050,36050,36050,36050,0
|
|
20250317,173200,5460771550,36050,36050,36050,36050,0
|
|
20250317,173100,5460771550,36050,36050,36050,36050,0
|
|
20250317,173000,5460771550,36050,36050,36050,36050,0
|
|
20250317,172900,5460771550,36050,36050,36050,36050,0
|
|
20250317,172800,5460771550,36050,36050,36050,36050,0
|
|
20250317,172700,5460771550,36050,36050,36050,36050,0
|
|
20250317,172600,5460771550,36050,36050,36050,36050,0
|
|
20250317,172500,5460771550,36050,36050,36050,36050,0
|
|
20250317,172400,5460771550,36050,36050,36050,36050,0
|
|
20250317,172300,5460771550,36050,36050,36050,36050,0
|
|
20250317,172200,5460771550,36050,36050,36050,36050,0
|
|
20250317,172100,5460771550,36050,36050,36050,36050,0
|
|
20250317,172000,5460771550,36050,36050,36050,36050,0
|
|
20250317,171900,5460771550,36050,36050,36050,36050,0
|
|
20250317,171800,5460771550,36050,36050,36050,36050,0
|
|
20250317,171700,5460771550,36050,36050,36050,36050,0
|
|
20250317,171600,5460771550,36050,36050,36050,36050,0
|
|
20250317,171500,5460771550,36050,36050,36050,36050,0
|
|
20250317,171400,5460771550,36050,36050,36050,36050,0
|
|
20250317,171300,5460771550,36050,36050,36050,36050,0
|
|
20250317,171200,5460771550,36050,36050,36050,36050,0
|
|
20250317,171100,5460771550,36050,36050,36050,36050,1071
|
|
20250317,171000,5460771550,36050,36050,36050,36050,0
|
|
20250317,170900,5460771550,36050,36050,36050,36050,0
|
|
20250317,170800,5460771550,36050,36050,36050,36050,0
|
|
20250317,170700,5460771550,36050,36050,36050,36050,0
|
|
20250317,170600,5460771550,36050,36050,36050,36050,0
|
|
20250317,170500,5460771550,36050,36050,36050,36050,0
|
|
20250317,170400,5460771550,36050,36050,36050,36050,0
|
|
20250317,170300,5460771550,36050,36050,36050,36050,0
|
|
20250317,170200,5460771550,36050,36050,36050,36050,0
|
|
20250317,170100,5460771550,36050,36050,36050,36050,0
|
|
20250317,170000,5460771550,36050,36050,36050,36050,0
|
|
20250317,165900,5460771550,36050,36050,36050,36050,0
|
|
20250317,165800,5460771550,36050,36050,36050,36050,0
|
|
20250317,165700,5460771550,36050,36050,36050,36050,0
|
|
20250317,165600,5460771550,36050,36050,36050,36050,0
|
|
20250317,165500,5460771550,36050,36050,36050,36050,0
|
|
20250317,165400,5460771550,36050,36050,36050,36050,0
|
|
20250317,165300,5460771550,36050,36050,36050,36050,0
|
|
20250317,165200,5460771550,36050,36050,36050,36050,0
|
|
20250317,165100,5460771550,36050,36050,36050,36050,0
|
|
20250317,165000,5460771550,36050,36050,36050,36050,0
|
|
20250317,164900,5460771550,36050,36050,36050,36050,0
|
|
20250317,164800,5460771550,36050,36050,36050,36050,0
|
|
20250317,164700,5460771550,36050,36050,36050,36050,0
|
|
20250317,164600,5460771550,36050,36050,36050,36050,0
|
|
20250317,164500,5460771550,36050,36050,36050,36050,0
|
|
20250317,164400,5460771550,36050,36050,36050,36050,0
|
|
20250317,164300,5460771550,36050,36050,36050,36050,0
|
|
20250317,164200,5460771550,36050,36050,36050,36050,0
|
|
20250317,164100,5460771550,36050,36050,36050,36050,1071
|
|
20250317,164000,5460771550,36050,36050,36050,36050,0
|
|
20250317,163900,5460771550,36050,36050,36050,36050,0
|
|
20250317,163800,5460771550,36050,36050,36050,36050,0
|
|
20250317,163700,5460771550,36050,36050,36050,36050,0
|
|
20250317,163600,5460771550,36050,36050,36050,36050,0
|
|
20250317,163500,5460771550,36050,36050,36050,36050,0
|
|
20250317,163400,5460771550,36050,36050,36050,36050,0
|
|
20250317,163300,5460771550,36050,36050,36050,36050,0
|
|
20250317,163200,5460771550,36050,36050,36050,36050,0
|
|
20250317,163100,5460771550,36050,36050,36050,36050,0
|
|
20250317,163000,5460771550,36050,36050,36050,36050,0
|
|
20250317,162900,5460771550,36050,36050,36050,36050,0
|
|
20250317,162800,5460771550,36050,36050,36050,36050,0
|
|
20250317,162700,5460771550,36050,36050,36050,36050,0
|
|
20250317,162600,5460771550,36050,36050,36050,36050,0
|
|
20250317,162500,5460771550,36050,36050,36050,36050,0
|
|
20250317,162400,5460771550,36050,36050,36050,36050,0
|
|
20250317,162300,5460771550,36050,36050,36050,36050,0
|
|
20250317,162200,5460771550,36050,36050,36050,36050,0
|
|
20250317,162100,5460771550,36050,36050,36050,36050,0
|
|
20250317,162000,5460771550,36050,36050,36050,36050,0
|
|
20250317,161900,5460771550,36050,36050,36050,36050,0
|
|
20250317,161800,5460771550,36050,36050,36050,36050,0
|
|
20250317,161700,5460771550,36050,36050,36050,36050,0
|
|
20250317,161600,5460771550,36050,36050,36050,36050,0
|
|
20250317,161500,5460771550,36050,36050,36050,36050,0
|
|
20250317,161400,5460771550,36050,36050,36050,36050,0
|
|
20250317,161300,5460771550,36050,36050,36050,36050,0
|
|
20250317,161200,5460771550,36050,36050,36050,36050,0
|
|
20250317,161100,5460771550,36050,36050,36050,36050,1071
|
|
20250317,161000,5460771550,36050,36050,36050,36050,0
|
|
20250317,160900,5460771550,36050,36050,36050,36050,0
|
|
20250317,160800,5460771550,36050,36050,36050,36050,0
|
|
20250317,160700,5460771550,36050,36050,36050,36050,0
|
|
20250317,160600,5460771550,36050,36050,36050,36050,0
|
|
20250317,160500,5460771550,36050,36050,36050,36050,0
|
|
20250317,160400,5460771550,36050,36050,36050,36050,0
|
|
20250317,160300,5460771550,36050,36050,36050,36050,0
|
|
20250317,160200,5460771550,36050,36050,36050,36050,0
|
|
20250317,160100,5460771550,36050,36050,36050,36050,0
|
|
20250317,160000,5460771550,36050,36050,36050,36050,0
|
|
20250317,155900,5460771550,36050,36050,36050,36050,0
|
|
20250317,155800,5460771550,36050,36050,36050,36050,0
|
|
20250317,155700,5460771550,36050,36050,36050,36050,0
|
|
20250317,155600,5460771550,36050,36050,36050,36050,0
|
|
20250317,155500,5460771550,36050,36050,36050,36050,0
|
|
20250317,155400,5460771550,36050,36050,36050,36050,0
|
|
20250317,155300,5460771550,36050,36050,36050,36050,0
|
|
20250317,155200,5460771550,36050,36050,36050,36050,0
|
|
20250317,155100,5460771550,36050,36050,36050,36050,0
|
|
20250317,155000,5460771550,36050,36050,36050,36050,0
|
|
20250317,154900,5460771550,36050,36050,36050,36050,0
|
|
20250317,154800,5460771550,36050,36050,36050,36050,0
|
|
20250317,154700,5460771550,36050,36050,36050,36050,0
|
|
20250317,154600,5460771550,36050,36050,36050,36050,0
|
|
20250317,154500,5460771550,36050,36050,36050,36050,0
|
|
20250317,154400,5460771550,36050,36050,36050,36050,0
|
|
20250317,154300,5460771550,36050,36050,36050,36050,0
|
|
20250317,154200,5460771550,36050,36050,36050,36050,0
|
|
20250317,154100,5460771550,36050,36050,36050,36050,1071
|
|
20250317,154000,5460771550,36050,36050,36050,36050,0
|
|
20250317,153900,5460771550,36050,36050,36050,36050,0
|
|
20250317,153800,5460771550,36050,36050,36050,36050,0
|
|
20250317,153700,5460771550,36050,36050,36050,36050,0
|
|
20250317,153600,5460771550,36050,36050,36050,36050,0
|
|
20250317,153500,5460771550,36050,36050,36050,36050,0
|
|
20250317,153400,5460771550,36050,36050,36050,36050,0
|
|
20250317,153300,5460771550,36050,36050,36050,36050,0
|
|
20250317,153200,5460771550,36050,36050,36050,36050,0
|
|
20250317,153100,5460771550,36050,36050,36050,36050,0
|
|
20250317,153000,5460771550,36050,36050,36050,36050,1071
|
|
20250317,152900,5422162000,35900,35900,35900,35900,0
|
|
20250317,152800,5422162000,35900,35900,35900,35900,0
|
|
20250317,152700,5422162000,35900,35900,35900,35900,0
|
|
20250317,152600,5422162000,35900,35900,35900,35900,0
|
|
20250317,152500,5422162000,35900,35900,35900,35900,0
|
|
20250317,152400,5422162000,35900,35900,35900,35900,0
|
|
20250317,152300,5422162000,35900,35900,35900,35900,0
|
|
20250317,152200,5422162000,35900,35900,35900,35900,0
|
|
20250317,152100,5422162000,35900,35900,35900,35900,0
|
|
20250317,152000,5422162000,35900,35900,35900,35900,0
|
|
20250317,151900,5422162000,35900,35950,35950,35850,594
|
|
20250317,151800,5400837550,35950,36025,36050,35950,447
|
|
20250317,151700,5384739475,36025,35950,36050,35950,870
|
|
20250317,151600,5353419500,36000,36100,36150,36000,554
|
|
20250317,151500,5333456300,36150,36100,36150,36100,60
|
|
20250317,151400,5331289400,36150,36100,36150,36050,286
|
|
20250317,151300,5320961250,36100,36100,36100,36000,242
|
|
20250317,151200,5312226400,36100,36050,36100,36000,1009
|
|
20250317,151100,5275818150,36050,36050,36100,36050,603
|
|
20250317,151000,5254050800,36050,36050,36050,36000,507
|
|
20250317,150900,5235786950,36100,36050,36100,36050,33
|
|
20250317,150800,5234596100,36050,36100,36100,36050,202
|
|
20250317,150700,5227313600,36100,36200,36200,36050,427
|
|
20250317,150600,5211896850,36150,36150,36150,36150,83
|
|
20250317,150500,5208896400,36150,36100,36200,36100,53
|
|
20250317,150400,5206980400,36150,36150,36150,36100,92
|
|
20250317,150300,5203657700,36150,36150,36150,36100,60
|
|
20250317,150200,5201489000,36150,36150,36150,36050,651
|
|
20250317,150100,5178014650,36050,36100,36100,36050,38
|
|
20250317,150000,5176644250,36100,35900,36100,35900,465
|
|
20250317,145900,5159914350,35900,36000,36000,35900,33
|
|
20250317,145800,5158727200,35950,36000,36050,35900,834
|
|
20250317,145700,5128722500,36050,36050,36050,36000,52
|
|
20250317,145600,5126848150,36100,36150,36200,36100,270
|
|
20250317,145500,5117091150,36200,36100,36200,36100,86
|
|
20250317,145400,5113982250,36100,36150,36150,36100,6
|
|
20250317,145300,5113765600,36150,36150,36200,36150,460
|
|
20250317,145200,5097136500,36150,36100,36150,36050,191
|
|
20250317,145100,5090237550,36150,36050,36150,36050,48
|
|
20250317,145000,5088504750,36050,36100,36150,35950,582
|
|
20250317,144900,5067528300,36100,36250,36250,36100,78
|
|
20250317,144800,5064704550,36250,36300,36300,35950,10291
|
|
20250317,144700,4693406750,36350,36350,36350,36300,220
|
|
20250317,144600,4685411850,36350,36350,36400,36350,147
|
|
20250317,144500,4680066350,36350,36350,36350,36350,7
|
|
20250317,144400,4679811900,36350,36400,36400,36350,328
|
|
20250317,144300,4667874550,36400,36400,36400,36350,82
|
|
20250317,144200,4664890350,36400,36400,36400,36400,6
|
|
20250317,144100,4664671950,36350,36350,36400,36350,247
|
|
20250317,144000,4655683150,36350,36450,36450,36350,212
|
|
20250317,143900,4647972600,36400,36400,36400,36400,117
|
|
20250317,143800,4643713800,36400,36400,36400,36400,30
|
|
20250317,143700,4642621800,36400,36400,36400,36400,193
|
|
20250317,143600,4635596600,36400,36450,36450,36400,277
|
|
20250317,143500,4625502000,36500,36450,36500,36450,30
|
|
20250317,143400,4624408350,36450,36450,36500,36450,126
|
|
20250317,143300,4619815600,36500,36450,36500,36450,29
|
|
20250317,143200,4618758500,36450,36450,36500,36450,33
|
|
20250317,143100,4617555600,36450,36500,36500,36450,90
|
|
20250317,143000,4614272250,36600,36500,36600,36450,296
|
|
20250317,142900,4603468800,36550,36500,36550,36450,310
|
|
20250317,142800,4592151000,36500,36500,36500,36500,29
|
|
20250317,142700,4591092500,36550,36500,36550,36450,123
|
|
20250317,142600,4586601525,36400,36500,36500,36400,157
|
|
20250317,142500,4580878425,36500,36500,36500,36500,47
|
|
20250317,142400,4579162925,36500,36550,36550,36500,154
|
|
20250317,142300,4573536675,36550,36500,36550,36450,67
|
|
20250317,142200,4571092025,36500,36400,36500,36400,301
|
|
20250317,142100,4560117775,36425,36400,36450,36400,40
|
|
20250317,142000,4558660500,36350,36400,36400,36350,374
|
|
20250317,141900,4545052850,36400,36400,36400,36400,15
|
|
20250317,141800,4544506850,36400,36400,36400,36400,45
|
|
20250317,141700,4542868850,36400,36425,36425,36400,30
|
|
20250317,141600,4541776775,36400,36400,36400,36400,10
|
|
20250317,141500,4541412775,36400,36400,36425,36400,192
|
|
20250317,141400,4534423850,36425,36400,36425,36400,30
|
|
20250317,141300,4533331775,36400,36400,36400,36400,2
|
|
20250317,141200,4533258975,36400,36400,36400,36400,46
|
|
20250317,141100,4531584575,36425,36450,36450,36400,465
|
|
20250317,141000,4514646000,36450,36450,36450,36450,193
|
|
20250317,140900,4507611150,36450,36450,36450,36450,34
|
|
20250317,140800,4506371850,36450,36500,36500,36450,30
|
|
20250317,140700,4505278000,36500,36500,36500,36500,4
|
|
20250317,140600,4505132000,36450,36500,36500,36400,704
|
|
20250317,140500,4479437250,36400,36450,36450,36400,196
|
|
20250317,140400,4472293450,36500,36450,36500,36400,111
|
|
20250317,140300,4468242500,36400,36450,36450,36400,583
|
|
20250317,140200,4446995275,36450,36450,36475,36450,96
|
|
20250317,140100,4443496025,36450,36450,36450,36450,74
|
|
20250317,140000,4440798725,36500,36500,36500,36450,226
|
|
20250317,135900,4432560625,36450,36450,36450,36450,108
|
|
20250317,135800,4428624025,36450,36450,36450,36450,107
|
|
20250317,135700,4424723875,36450,36500,36500,36450,48
|
|
20250317,135600,4422973525,36450,36450,36450,36450,26
|
|
20250317,135500,4422025825,36500,36450,36500,36450,14
|
|
20250317,135400,4421515325,36450,36500,36500,36450,31
|
|
20250317,135300,4420385325,36500,36450,36500,36450,114
|
|
20250317,135200,4416228025,36450,36500,36500,36450,184
|
|
20250317,135100,4409512225,36500,36500,36500,36500,36
|
|
20250317,135000,4408198225,36500,36500,36500,36500,227
|
|
20250317,134900,4399912725,36600,36600,36600,36500,298
|
|
20250317,134800,4389019175,36650,36650,36650,36600,50
|
|
20250317,134700,4387188525,36650,36650,36650,36550,562
|
|
20250317,134600,4366616475,36650,36650,36700,36650,61
|
|
20250317,134500,4364379975,36700,36675,36700,36650,50
|
|
20250317,134400,4362546625,36650,36650,36700,36650,149
|
|
20250317,134300,4357079325,36600,36550,36600,36550,65
|
|
20250317,134200,4354700475,36550,36550,36600,36550,33
|
|
20250317,134100,4353494275,36550,36550,36650,36500,240
|
|
20250317,134000,4344702975,36600,36550,36600,36550,239
|
|
20250317,133900,4335967475,36600,36650,36650,36600,100
|
|
20250317,133800,4332306475,36650,36600,36650,36600,41
|
|
20250317,133700,4330804825,36600,36650,36650,36600,66
|
|
20250317,133600,4328387625,36650,36650,36700,36650,48
|
|
20250317,133500,4326628325,36550,36600,36650,36550,407
|
|
20250317,133400,4311732375,36600,36600,36600,36600,35
|
|
20250317,133300,4310451375,36600,36650,36650,36600,333
|
|
20250317,133200,4298248425,36650,36700,36700,36650,411
|
|
20250317,133100,4283178325,36750,36700,36750,36700,54
|
|
20250317,133000,4281195475,36700,36750,36750,36700,229
|
|
20250317,132900,4272781675,36800,36750,36850,36750,70
|
|
20250317,132800,4270205625,36750,36750,36850,36750,31
|
|
20250317,132700,4269065775,36850,36750,36900,36650,1808
|
|
20250317,132600,4202533675,36700,36700,36700,36700,7
|
|
20250317,132500,4202276775,36700,36700,36750,36650,434
|
|
20250317,132400,4186344725,36700,36900,36900,36550,710
|
|
20250317,132300,4160285475,36850,36850,36850,36850,14
|
|
20250317,132200,4159769575,36850,36900,36900,36850,49
|
|
20250317,132100,4157963125,36900,36850,36950,36850,76
|
|
20250317,132000,4155159575,36850,36850,36850,36850,338
|
|
20250317,131900,4142704275,36900,36850,36900,36850,152
|
|
20250317,131800,4137097750,36875,36850,36875,36850,30
|
|
20250317,131700,4135992200,36900,36900,36900,36900,369
|
|
20250317,131600,4122376100,36900,36900,36900,36900,124
|
|
20250317,131500,4117800500,36900,36950,36950,36900,65
|
|
20250317,131400,4115400450,36950,36950,36950,36950,123
|
|
20250317,131300,4110855600,36950,36900,36950,36900,277
|
|
20250317,131200,4100623200,36900,36850,36950,36850,62
|
|
20250317,131100,4098335250,37000,36850,37000,36850,102
|
|
20250317,131000,4094564550,36950,37000,37000,36850,1215
|
|
20250317,130900,4049631450,36950,36950,37000,36950,540
|
|
20250317,130800,4029678400,36900,36850,36900,36850,89
|
|
20250317,130700,4026396500,36850,36900,36900,36850,69
|
|
20250317,130600,4023852350,36900,36850,36950,36800,749
|
|
20250317,130500,3996221150,36800,36800,36850,36800,48
|
|
20250317,130400,3994454200,36800,36750,36800,36700,89
|
|
20250317,130300,3991183500,36700,36700,36700,36700,32
|
|
20250317,130200,3990009100,36600,36600,36700,36600,38
|
|
20250317,130100,3988618050,36600,36600,36600,36600,55
|
|
20250317,130000,3986605050,36650,36650,36700,36550,316
|
|
20250317,125900,3975029200,36650,36800,36800,36650,325
|
|
20250317,125800,3963093200,36800,36800,36850,36750,244
|
|
20250317,125700,3954106400,36800,36700,36800,36700,945
|
|
20250317,125600,3919375250,36700,36700,36700,36700,57
|
|
20250317,125500,3917283350,36700,36750,36750,36700,24
|
|
20250317,125400,3916402500,36700,36725,36750,36700,51
|
|
20250317,125300,3914530500,36700,36700,36700,36700,36
|
|
20250317,125200,3913209300,36750,36700,36750,36700,295
|
|
20250317,125100,3902382750,36700,36700,36700,36650,405
|
|
20250317,125000,3887521050,36700,36750,36750,36700,244
|
|
20250317,124900,3878565100,36750,36750,36750,36700,200
|
|
20250317,124800,3871221150,36700,36700,36700,36700,3
|
|
20250317,124700,3871111050,36700,36800,36800,36700,46
|
|
20250317,124600,3869420650,36800,36700,36800,36650,138
|
|
20250317,124500,3864355250,36700,36700,36700,36700,35
|
|
20250317,124400,3863070750,36750,36700,36750,36700,182
|
|
20250317,124300,3856382650,36700,36800,36800,36700,337
|
|
20250317,124200,3843993725,36850,36850,36850,36850,4
|
|
20250317,124100,3843846325,36900,36800,36900,36800,93
|
|
20250317,124000,3840421125,36850,36850,36850,36700,258
|
|
20250317,123900,3830925725,36900,36900,36900,36850,159
|
|
20250317,123800,3825059575,36900,36950,36950,36850,78
|
|
20250317,123700,3822182675,36950,36900,36950,36850,159
|
|
20250317,123600,3816318675,36900,36950,37000,36850,1261
|
|
20250317,123500,3769675475,36950,36850,37000,36800,2368
|
|
20250317,123400,3682193975,36850,36650,36950,36650,3468
|
|
20250317,123300,3554377475,36650,36450,36750,36450,1080
|
|
20250317,123200,3514753225,36450,36400,36450,36400,117
|
|
20250317,123100,3510490375,36400,36550,36550,36400,578
|
|
20250317,123000,3489394275,36550,36600,36600,36550,239
|
|
20250317,122900,3480652825,36600,36650,36650,36600,24
|
|
20250317,122800,3479774375,36700,36600,36700,36550,175
|
|
20250317,122700,3473366675,36550,36650,36650,36550,197
|
|
20250317,122600,3466150125,36700,36650,36700,36650,699
|
|
20250317,122500,3440517625,36650,36450,36650,36450,170
|
|
20250317,122400,3434303075,36450,36400,36450,36400,154
|
|
20250317,122300,3428692425,36450,36400,36450,36400,39
|
|
20250317,122200,3427272375,36400,36400,36400,36400,61
|
|
20250317,122100,3425051975,36400,36400,36400,36400,7
|
|
20250317,122000,3424797175,36400,36450,36450,36350,254
|
|
20250317,121900,3415548125,36500,36500,36500,36500,12
|
|
20250317,121800,3415110125,36450,36500,36500,36450,65
|
|
20250317,121700,3412738775,36450,36450,36450,36450,26
|
|
20250317,121600,3411791075,36450,36450,36450,36450,10
|
|
20250317,121500,3411426575,36450,36500,36550,36450,39
|
|
20250317,121400,3410004125,36500,36450,36500,36450,128
|
|
20250317,121300,3405336125,36450,36400,36450,36400,12
|
|
20250317,121200,3404898775,36450,36450,36500,36400,206
|
|
20250317,121100,3397385925,36350,36350,36400,36350,45
|
|
20250317,121000,3395750075,36350,36400,36400,36350,202
|
|
20250317,120900,3388399175,36400,36400,36450,36400,47
|
|
20250317,120800,3386687275,36450,36450,36450,36450,83
|
|
20250317,120700,3383661925,36500,36500,36500,36500,1
|
|
20250317,120600,3383625425,36500,36450,36500,36450,29
|
|
20250317,120500,3382568225,36450,36400,36450,36400,31
|
|
20250317,120400,3381439725,36500,36425,36500,36400,95
|
|
20250317,120300,3377980200,36400,36400,36450,36400,135
|
|
20250317,120200,3373064150,36400,36400,36400,36400,23
|
|
20250317,120100,3372226950,36450,36400,36450,36400,26
|
|
20250317,120000,3371279750,36400,36450,36450,36400,236
|
|
20250317,115900,3362684650,36500,36475,36500,36450,50
|
|
20250317,115800,3360860625,36475,36450,36475,36450,10
|
|
20250317,115700,3360495950,36500,36500,36500,36450,30
|
|
20250317,115600,3359402150,36500,36450,36500,36450,248
|
|
20250317,115500,3350359300,36450,36450,36500,36450,92
|
|
20250317,115400,3347003100,36450,36450,36450,36450,43
|
|
20250317,115300,3345435750,36500,36500,36500,36500,238
|
|
20250317,115200,3336748750,36500,36550,36550,36500,35
|
|
20250317,115100,3335470650,36550,36500,36550,36500,55
|
|
20250317,115000,3333461050,36500,36550,36550,36500,207
|
|
20250317,114900,3325902050,36500,36500,36550,36500,117
|
|
20250317,114800,3321628650,36500,36500,36500,36500,34
|
|
20250317,114700,3320387650,36500,36400,36500,36400,425
|
|
20250317,114600,3304896250,36400,36450,36450,36350,27
|
|
20250317,114500,3303914550,36400,36400,36400,36400,45
|
|
20250317,114400,3302276550,36350,36350,36350,36350,17
|
|
20250317,114300,3301658600,36350,36350,36400,36350,412
|
|
20250317,114200,3286665200,36350,36350,36350,36300,127
|
|
20250317,114100,3282050025,36400,36300,36400,36300,45
|
|
20250317,114000,3280414875,36300,36350,36400,36300,344
|
|
20250317,113900,3267911125,36350,36450,36450,36350,297
|
|
20250317,113800,3257089175,36450,36450,36450,36450,3
|
|
20250317,113700,3256979825,36450,36450,36450,36450,144
|
|
20250317,113600,3251731025,36500,36450,36500,36450,268
|
|
20250317,113500,3241960425,36500,36500,36500,36450,416
|
|
20250317,113400,3226776725,36500,36550,36550,36500,148
|
|
20250317,113300,3221374425,36550,36550,36550,36500,80
|
|
20250317,113200,3218452225,36550,36500,36550,36500,21
|
|
20250317,113100,3217685225,36550,36500,36550,36500,25
|
|
20250317,113000,3216772675,36550,36600,36600,36500,394
|
|
20250317,112900,3202365525,36700,36700,36700,36650,20
|
|
20250317,112800,3201631675,36600,36650,36650,36600,55
|
|
20250317,112700,3199617075,36700,36600,36700,36550,1016
|
|
20250317,112600,3162339375,36600,36600,36600,36600,47
|
|
20250317,112500,3160619175,36600,36600,36650,36600,41
|
|
20250317,112400,3159118125,36700,36500,36700,36500,575
|
|
20250317,112300,3138046025,36650,36500,36650,36500,15
|
|
20250317,112200,3137497975,36500,36650,36650,36500,259
|
|
20250317,112100,3128012675,36650,36500,36650,36500,581
|
|
20250317,112000,3106721875,36450,36500,36550,36450,379
|
|
20250317,111900,3092888325,36500,36550,36550,36500,114
|
|
20250317,111800,3088723575,36550,36600,36700,36500,629
|
|
20250317,111700,3065675575,36500,36500,36600,36500,83
|
|
20250317,111600,3062643325,36550,36550,36600,36550,299
|
|
20250317,111500,3051713375,36600,36600,36650,36600,650
|
|
20250317,111400,3027903325,36500,36500,36550,36500,490
|
|
20250317,111300,3010006875,36500,36450,36500,36450,49
|
|
20250317,111200,3008220675,36450,36400,36650,36350,768
|
|
20250317,111100,2980166225,36400,36450,36500,36400,187
|
|
20250317,111000,2973351575,36550,36550,36600,36400,195
|
|
20250317,110900,2966248275,36550,36450,36550,36450,1930
|
|
20250317,110800,2895779625,36450,36400,36450,36400,540
|
|
20250317,110700,2876121625,36400,36350,36400,36350,122
|
|
20250317,110600,2871684175,36400,36300,36400,36300,1619
|
|
20250317,110500,2812828375,36250,36300,36300,36250,59
|
|
20250317,110400,2810687825,36300,36350,36350,36200,544
|
|
20250317,110300,2790921025,36200,36200,36350,36200,978
|
|
20250317,110200,2755381925,36200,36250,36250,36200,73
|
|
20250317,110100,2752737325,36250,36200,36250,36200,24
|
|
20250317,110000,2751868475,36350,36250,36350,36150,306
|
|
20250317,105900,2740784475,36300,36150,36300,36150,69
|
|
20250317,105800,2738284975,36150,36100,36200,36100,557
|
|
20250317,105700,2718147925,36150,36150,36150,36150,1
|
|
20250317,105600,2718111775,36050,36100,36150,36050,36
|
|
20250317,105500,2716812925,36100,36100,36100,36100,260
|
|
20250317,105400,2707426925,36150,36150,36150,36150,238
|
|
20250317,105300,2698823225,36150,36150,36175,36150,107
|
|
20250317,105200,2694955150,36200,36200,36200,36150,186
|
|
20250317,105100,2688222150,36350,36350,36350,36350,27
|
|
20250317,105000,2687240700,36350,36250,36350,36150,240
|
|
20250317,104900,2678551000,36200,36250,36250,36200,65
|
|
20250317,104800,2676196350,36350,36250,36350,36250,487
|
|
20250317,104700,2658538050,36050,36025,36250,36000,3154
|
|
20250317,104600,2544328800,36050,36000,36050,36000,165
|
|
20250317,104500,2538381725,35950,36000,36050,35950,312
|
|
20250317,104400,2527148775,36000,36000,36000,35950,86
|
|
20250317,104300,2524053925,36000,36000,36000,36000,143
|
|
20250317,104200,2518905925,36000,36100,36100,36000,555
|
|
20250317,104100,2498897525,36050,36200,36200,36050,103
|
|
20250317,104000,2495183325,36200,36150,36200,36050,284
|
|
20250317,103900,2484931775,36150,36200,36200,36150,37
|
|
20250317,103800,2483593975,36200,36150,36200,36150,125
|
|
20250317,103700,2479075175,36200,36100,36200,36100,95
|
|
20250317,103600,2475643725,36100,36100,36200,36100,1276
|
|
20250317,103500,2429516275,36100,36100,36150,36100,104
|
|
20250317,103400,2425760325,36100,36100,36100,36100,8
|
|
20250317,103300,2425471525,36100,36100,36150,36100,137
|
|
20250317,103200,2420522825,36100,36050,36100,36050,67
|
|
20250317,103100,2418105875,36100,36050,36100,36050,51
|
|
20250317,103000,2416265125,36050,36050,36050,36000,435
|
|
20250317,102900,2400587875,36050,36100,36100,36050,94
|
|
20250317,102800,2397196825,36100,36100,36100,36100,136
|
|
20250317,102700,2392287225,36050,36100,36100,36050,64
|
|
20250317,102600,2389978125,36100,36050,36100,36050,139
|
|
20250317,102500,2384961825,36050,36050,36050,36050,48
|
|
20250317,102400,2383231425,36100,36100,36150,36050,59
|
|
20250317,102300,2381102625,36100,36100,36100,36050,721
|
|
20250317,102200,2355077375,36050,36100,36100,36050,35
|
|
20250317,102100,2353814125,36050,36000,36050,36000,107
|
|
20250317,102000,2349958525,36050,36050,36100,35950,254
|
|
20250317,101900,2340818375,36100,36000,36100,36000,373
|
|
20250317,101800,2327370325,36050,36000,36050,36000,114
|
|
20250317,101700,2323264275,36000,36050,36050,36000,33
|
|
20250317,101600,2322076125,36050,36000,36050,36000,36
|
|
20250317,101500,2320778475,35950,36000,36050,35950,385
|
|
20250317,101400,2306929625,35950,36050,36050,35950,36
|
|
20250317,101300,2305635125,35900,35950,35950,35900,1054
|
|
20250317,101200,2267747125,35900,35900,35900,35900,88
|
|
20250317,101100,2264587925,35900,35850,35950,35850,111
|
|
20250317,101000,2260606075,35850,36050,36100,35850,822
|
|
20250317,100900,2231036425,36050,36150,36150,36050,130
|
|
20250317,100800,2226343525,36100,36050,36100,36050,1088
|
|
20250317,100700,2187067725,36050,36050,36050,36050,33
|
|
20250317,100600,2185878075,36050,36050,36050,36000,357
|
|
20250317,100500,2173010025,36050,36000,36100,36000,81
|
|
20250317,100400,2170088725,36000,36000,36100,36000,1056
|
|
20250317,100300,2132072425,36050,36050,36050,36000,92
|
|
20250317,100200,2128757625,36050,36050,36050,36050,272
|
|
20250317,100100,2118952025,36050,36000,36100,36000,510
|
|
20250317,100000,2100576825,36000,36150,36150,36000,946
|
|
20250317,095900,2066471400,36150,36150,36200,36150,223
|
|
20250317,095800,2058407650,36200,36200,36300,36150,769
|
|
20250317,095700,2030556300,36200,36250,36300,36200,491
|
|
20250317,095600,2012754600,36450,36450,36450,36250,412
|
|
20250317,095500,1997791450,36450,36450,36450,36450,95
|
|
20250317,095400,1994328700,36400,36400,36400,36400,54
|
|
20250317,095300,1992363100,36600,36400,36600,36350,738
|
|
20250317,095200,1965451700,36400,36400,36400,36400,98
|
|
20250317,095100,1961884500,36450,36400,36450,36400,121
|
|
20250317,095000,1957475800,36400,36575,36575,36400,1322
|
|
20250317,094900,1909220300,36575,36550,36575,36500,291
|
|
20250317,094800,1898585125,36500,36550,36600,36500,120
|
|
20250317,094700,1894198150,36550,36600,36650,36500,112
|
|
20250317,094600,1890100900,36600,36650,36700,36600,205
|
|
20250317,094500,1882589900,36650,36575,36750,36500,1515
|
|
20250317,094400,1827031600,36600,36500,36600,36450,100
|
|
20250317,094300,1823380125,36500,36450,36500,36450,84
|
|
20250317,094200,1820314625,36450,36550,36600,36450,197
|
|
20250317,094100,1813116725,36550,36350,36550,36350,1130
|
|
20250317,094000,1771879875,36350,36350,36450,36350,95
|
|
20250317,093900,1768426125,36350,36300,36400,36300,78
|
|
20250317,093800,1765588575,36300,36300,36450,36300,129
|
|
20250317,093700,1760905725,36300,36250,36500,36250,335
|
|
20250317,093600,1748709225,36450,36100,36450,36100,1443
|
|
20250317,093500,1696425975,36100,36050,36150,36050,79
|
|
20250317,093400,1693575375,36050,36125,36150,36050,172
|
|
20250317,093300,1687367250,36000,35900,36200,35800,1621
|
|
20250317,093200,1629089300,35900,35850,35900,35850,97
|
|
20250317,093100,1625607750,35900,35900,36000,35900,119
|
|
20250317,093000,1621335400,35950,35850,36000,35850,168
|
|
20250317,092900,1615291700,36000,35900,36050,35800,1101
|
|
20250317,092800,1575865500,35850,36000,36050,35850,392
|
|
20250317,092700,1561778150,36000,36050,36050,36000,70
|
|
20250317,092600,1559256650,36050,35950,36050,35900,296
|
|
20250317,092500,1548625300,35950,36000,36000,35800,624
|
|
20250317,092400,1526167900,35800,36000,36000,35800,739
|
|
20250317,092300,1499642250,36000,36100,36150,36000,70
|
|
20250317,092200,1497119875,36050,36100,36100,36000,540
|
|
20250317,092100,1477634025,36100,36200,36250,36100,293
|
|
20250317,092000,1467028825,36300,36350,36500,36250,613
|
|
20250317,091900,1444769925,36350,36650,36700,36350,1256
|
|
20250317,091800,1398868625,36700,36750,36800,36550,925
|
|
20250317,091700,1364918775,36750,36900,36950,36700,1488
|
|
20250317,091600,1310088175,36850,36800,37000,36800,1265
|
|
20250317,091500,1263361675,36950,36800,36950,36750,4392
|
|
20250317,091400,1101507175,36800,36850,36850,36700,823
|
|
20250317,091300,1071239225,36850,36950,37000,36700,4032
|
|
20250317,091200,922514500,36850,36400,37050,36200,12225
|
|
20250317,091100,473255100,36400,35750,36400,35700,2817
|
|
20250317,091000,371654300,35900,35800,35950,35750,1063
|
|
20250317,090900,333530700,35750,35800,35900,35700,1250
|
|
20250317,090800,288803600,35800,35500,35800,35350,1673
|
|
20250317,090700,229203825,35500,35350,35500,35300,1499
|
|
20250317,090600,176056575,35250,35250,35250,35100,243
|
|
20250317,090500,167503475,35100,35200,35250,35100,209
|
|
20250317,090400,160157075,35200,35450,35450,35100,166
|
|
20250317,090300,154320525,35250,35050,35250,34950,709
|
|
20250317,090200,129444350,35000,35150,35150,34900,1159
|
|
20250317,090100,88877650,35300,35350,35550,35150,914
|
|
20250317,090000,56504600,35500,35500,35550,35350,1581
|