593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250310,185000,1271165750,404500,404500,404500,404500,88
|
|
20250310,184900,1271165750,404500,404500,404500,404500,0
|
|
20250310,184800,1271165750,404500,404500,404500,404500,0
|
|
20250310,184700,1271165750,404500,404500,404500,404500,0
|
|
20250310,184600,1271165750,404500,404500,404500,404500,0
|
|
20250310,184500,1271165750,404500,404500,404500,404500,0
|
|
20250310,184400,1271165750,404500,404500,404500,404500,0
|
|
20250310,184300,1271165750,404500,404500,404500,404500,0
|
|
20250310,184200,1271165750,404500,404500,404500,404500,0
|
|
20250310,184100,1271165750,404500,404500,404500,404500,0
|
|
20250310,184000,1271165750,404500,404500,404500,404500,0
|
|
20250310,183900,1271165750,404500,404500,404500,404500,0
|
|
20250310,183800,1271165750,404500,404500,404500,404500,0
|
|
20250310,183700,1271165750,404500,404500,404500,404500,0
|
|
20250310,183600,1271165750,404500,404500,404500,404500,0
|
|
20250310,183500,1271165750,404500,404500,404500,404500,0
|
|
20250310,183400,1271165750,404500,404500,404500,404500,0
|
|
20250310,183300,1271165750,404500,404500,404500,404500,0
|
|
20250310,183200,1271165750,404500,404500,404500,404500,0
|
|
20250310,183100,1271165750,404500,404500,404500,404500,0
|
|
20250310,183000,1271165750,404500,404500,404500,404500,0
|
|
20250310,182900,1271165750,404500,404500,404500,404500,0
|
|
20250310,182800,1271165750,404500,404500,404500,404500,0
|
|
20250310,182700,1271165750,404500,404500,404500,404500,0
|
|
20250310,182600,1271165750,404500,404500,404500,404500,0
|
|
20250310,182500,1271165750,404500,404500,404500,404500,0
|
|
20250310,182400,1271165750,404500,404500,404500,404500,0
|
|
20250310,182300,1271165750,404500,404500,404500,404500,0
|
|
20250310,182200,1271165750,404500,404500,404500,404500,0
|
|
20250310,182100,1271165750,404500,404500,404500,404500,0
|
|
20250310,182000,1271165750,404500,404500,404500,404500,88
|
|
20250310,181900,1271165750,404500,404500,404500,404500,0
|
|
20250310,181800,1271165750,404500,404500,404500,404500,0
|
|
20250310,181700,1271165750,404500,404500,404500,404500,0
|
|
20250310,181600,1271165750,404500,404500,404500,404500,0
|
|
20250310,181500,1271165750,404500,404500,404500,404500,0
|
|
20250310,181400,1271165750,404500,404500,404500,404500,0
|
|
20250310,181300,1271165750,404500,404500,404500,404500,0
|
|
20250310,181200,1271165750,404500,404500,404500,404500,0
|
|
20250310,181100,1271165750,404500,404500,404500,404500,0
|
|
20250310,181000,1271165750,404500,404500,404500,404500,0
|
|
20250310,180900,1271165750,404500,404500,404500,404500,0
|
|
20250310,180800,1271165750,404500,404500,404500,404500,0
|
|
20250310,180700,1271165750,404500,404500,404500,404500,0
|
|
20250310,180600,1271165750,404500,404500,404500,404500,0
|
|
20250310,180500,1271165750,404500,404500,404500,404500,0
|
|
20250310,180400,1271165750,404500,404500,404500,404500,0
|
|
20250310,180300,1271165750,404500,404500,404500,404500,0
|
|
20250310,180200,1271165750,404500,404500,404500,404500,0
|
|
20250310,180100,1271165750,404500,404500,404500,404500,0
|
|
20250310,180000,1271165750,404500,404500,404500,404500,0
|
|
20250310,175900,1271165750,404500,404500,404500,404500,0
|
|
20250310,175800,1271165750,404500,404500,404500,404500,0
|
|
20250310,175700,1271165750,404500,404500,404500,404500,0
|
|
20250310,175600,1271165750,404500,404500,404500,404500,0
|
|
20250310,175500,1271165750,404500,404500,404500,404500,0
|
|
20250310,175400,1271165750,404500,404500,404500,404500,0
|
|
20250310,175300,1271165750,404500,404500,404500,404500,0
|
|
20250310,175200,1271165750,404500,404500,404500,404500,0
|
|
20250310,175100,1271165750,404500,404500,404500,404500,0
|
|
20250310,175000,1271165750,404500,404500,404500,404500,88
|
|
20250310,174900,1271165750,404500,404500,404500,404500,0
|
|
20250310,174800,1271165750,404500,404500,404500,404500,0
|
|
20250310,174700,1271165750,404500,404500,404500,404500,0
|
|
20250310,174600,1271165750,404500,404500,404500,404500,0
|
|
20250310,174500,1271165750,404500,404500,404500,404500,0
|
|
20250310,174400,1271165750,404500,404500,404500,404500,0
|
|
20250310,174300,1271165750,404500,404500,404500,404500,0
|
|
20250310,174200,1271165750,404500,404500,404500,404500,0
|
|
20250310,174100,1271165750,404500,404500,404500,404500,0
|
|
20250310,174000,1271165750,404500,404500,404500,404500,0
|
|
20250310,173900,1271165750,404500,404500,404500,404500,0
|
|
20250310,173800,1271165750,404500,404500,404500,404500,0
|
|
20250310,173700,1271165750,404500,404500,404500,404500,0
|
|
20250310,173600,1271165750,404500,404500,404500,404500,0
|
|
20250310,173500,1271165750,404500,404500,404500,404500,0
|
|
20250310,173400,1271165750,404500,404500,404500,404500,0
|
|
20250310,173300,1271165750,404500,404500,404500,404500,0
|
|
20250310,173200,1271165750,404500,404500,404500,404500,0
|
|
20250310,173100,1271165750,404500,404500,404500,404500,0
|
|
20250310,173000,1271165750,404500,404500,404500,404500,0
|
|
20250310,172900,1271165750,404500,404500,404500,404500,0
|
|
20250310,172800,1271165750,404500,404500,404500,404500,0
|
|
20250310,172700,1271165750,404500,404500,404500,404500,0
|
|
20250310,172600,1271165750,404500,404500,404500,404500,0
|
|
20250310,172500,1271165750,404500,404500,404500,404500,0
|
|
20250310,172400,1271165750,404500,404500,404500,404500,0
|
|
20250310,172300,1271165750,404500,404500,404500,404500,0
|
|
20250310,172200,1271165750,404500,404500,404500,404500,0
|
|
20250310,172100,1271165750,404500,404500,404500,404500,0
|
|
20250310,172000,1271165750,404500,404500,404500,404500,88
|
|
20250310,171900,1271165750,404500,404500,404500,404500,0
|
|
20250310,171800,1271165750,404500,404500,404500,404500,0
|
|
20250310,171700,1271165750,404500,404500,404500,404500,0
|
|
20250310,171600,1271165750,404500,404500,404500,404500,0
|
|
20250310,171500,1271165750,404500,404500,404500,404500,0
|
|
20250310,171400,1271165750,404500,404500,404500,404500,0
|
|
20250310,171300,1271165750,404500,404500,404500,404500,0
|
|
20250310,171200,1271165750,404500,404500,404500,404500,0
|
|
20250310,171100,1271165750,404500,404500,404500,404500,0
|
|
20250310,171000,1271165750,404500,404500,404500,404500,0
|
|
20250310,170900,1271165750,404500,404500,404500,404500,0
|
|
20250310,170800,1271165750,404500,404500,404500,404500,0
|
|
20250310,170700,1271165750,404500,404500,404500,404500,0
|
|
20250310,170600,1271165750,404500,404500,404500,404500,0
|
|
20250310,170500,1271165750,404500,404500,404500,404500,0
|
|
20250310,170400,1271165750,404500,404500,404500,404500,0
|
|
20250310,170300,1271165750,404500,404500,404500,404500,0
|
|
20250310,170200,1271165750,404500,404500,404500,404500,0
|
|
20250310,170100,1271165750,404500,404500,404500,404500,0
|
|
20250310,170000,1271165750,404500,404500,404500,404500,0
|
|
20250310,165900,1271165750,404500,404500,404500,404500,0
|
|
20250310,165800,1271165750,404500,404500,404500,404500,0
|
|
20250310,165700,1271165750,404500,404500,404500,404500,0
|
|
20250310,165600,1271165750,404500,404500,404500,404500,0
|
|
20250310,165500,1271165750,404500,404500,404500,404500,0
|
|
20250310,165400,1271165750,404500,404500,404500,404500,0
|
|
20250310,165300,1271165750,404500,404500,404500,404500,0
|
|
20250310,165200,1271165750,404500,404500,404500,404500,0
|
|
20250310,165100,1271165750,404500,404500,404500,404500,0
|
|
20250310,165000,1271165750,404500,404500,404500,404500,88
|
|
20250310,164900,1271165750,404500,404500,404500,404500,0
|
|
20250310,164800,1271165750,404500,404500,404500,404500,0
|
|
20250310,164700,1271165750,404500,404500,404500,404500,0
|
|
20250310,164600,1271165750,404500,404500,404500,404500,0
|
|
20250310,164500,1271165750,404500,404500,404500,404500,0
|
|
20250310,164400,1271165750,404500,404500,404500,404500,0
|
|
20250310,164300,1271165750,404500,404500,404500,404500,0
|
|
20250310,164200,1271165750,404500,404500,404500,404500,0
|
|
20250310,164100,1271165750,404500,404500,404500,404500,0
|
|
20250310,164000,1271165750,404500,404500,404500,404500,0
|
|
20250310,163900,1271165750,404500,404500,404500,404500,0
|
|
20250310,163800,1271165750,404500,404500,404500,404500,0
|
|
20250310,163700,1271165750,404500,404500,404500,404500,0
|
|
20250310,163600,1271165750,404500,404500,404500,404500,0
|
|
20250310,163500,1271165750,404500,404500,404500,404500,0
|
|
20250310,163400,1271165750,404500,404500,404500,404500,0
|
|
20250310,163300,1271165750,404500,404500,404500,404500,0
|
|
20250310,163200,1271165750,404500,404500,404500,404500,0
|
|
20250310,163100,1271165750,404500,404500,404500,404500,0
|
|
20250310,163000,1271165750,404500,404500,404500,404500,0
|
|
20250310,162900,1271165750,404500,404500,404500,404500,0
|
|
20250310,162800,1271165750,404500,404500,404500,404500,0
|
|
20250310,162700,1271165750,404500,404500,404500,404500,0
|
|
20250310,162600,1271165750,404500,404500,404500,404500,0
|
|
20250310,162500,1271165750,404500,404500,404500,404500,0
|
|
20250310,162400,1271165750,404500,404500,404500,404500,0
|
|
20250310,162300,1271165750,404500,404500,404500,404500,0
|
|
20250310,162200,1271165750,404500,404500,404500,404500,0
|
|
20250310,162100,1271165750,404500,404500,404500,404500,0
|
|
20250310,162000,1271165750,404500,404500,404500,404500,88
|
|
20250310,161900,1271165750,404500,404500,404500,404500,0
|
|
20250310,161800,1271165750,404500,404500,404500,404500,0
|
|
20250310,161700,1271165750,404500,404500,404500,404500,0
|
|
20250310,161600,1271165750,404500,404500,404500,404500,0
|
|
20250310,161500,1271165750,404500,404500,404500,404500,0
|
|
20250310,161400,1271165750,404500,404500,404500,404500,0
|
|
20250310,161300,1271165750,404500,404500,404500,404500,0
|
|
20250310,161200,1271165750,404500,404500,404500,404500,0
|
|
20250310,161100,1271165750,404500,404500,404500,404500,0
|
|
20250310,161000,1271165750,404500,404500,404500,404500,0
|
|
20250310,160900,1271165750,404500,404500,404500,404500,0
|
|
20250310,160800,1271165750,404500,404500,404500,404500,0
|
|
20250310,160700,1271165750,404500,404500,404500,404500,0
|
|
20250310,160600,1271165750,404500,404500,404500,404500,0
|
|
20250310,160500,1271165750,404500,404500,404500,404500,0
|
|
20250310,160400,1271165750,404500,404500,404500,404500,0
|
|
20250310,160300,1271165750,404500,404500,404500,404500,0
|
|
20250310,160200,1271165750,404500,404500,404500,404500,0
|
|
20250310,160100,1271165750,404500,404500,404500,404500,0
|
|
20250310,160000,1271165750,404500,404500,404500,404500,0
|
|
20250310,155900,1271165750,404500,404500,404500,404500,0
|
|
20250310,155800,1271165750,404500,404500,404500,404500,0
|
|
20250310,155700,1271165750,404500,404500,404500,404500,0
|
|
20250310,155600,1271165750,404500,404500,404500,404500,0
|
|
20250310,155500,1271165750,404500,404500,404500,404500,0
|
|
20250310,155400,1271165750,404500,404500,404500,404500,0
|
|
20250310,155300,1271165750,404500,404500,404500,404500,0
|
|
20250310,155200,1271165750,404500,404500,404500,404500,0
|
|
20250310,155100,1271165750,404500,404500,404500,404500,0
|
|
20250310,155000,1271165750,404500,404500,404500,404500,88
|
|
20250310,154900,1271165750,404500,404500,404500,404500,0
|
|
20250310,154800,1271165750,404500,404500,404500,404500,0
|
|
20250310,154700,1271165750,404500,404500,404500,404500,0
|
|
20250310,154600,1271165750,404500,404500,404500,404500,0
|
|
20250310,154500,1271165750,404500,404500,404500,404500,0
|
|
20250310,154400,1271165750,404500,404500,404500,404500,0
|
|
20250310,154300,1271165750,404500,404500,404500,404500,0
|
|
20250310,154200,1271165750,404500,404500,404500,404500,0
|
|
20250310,154100,1271165750,404500,404500,404500,404500,0
|
|
20250310,154000,1271165750,404500,404500,404500,404500,0
|
|
20250310,153900,1271165750,404500,404500,404500,404500,0
|
|
20250310,153800,1271165750,404500,404500,404500,404500,0
|
|
20250310,153700,1271165750,404500,404500,404500,404500,0
|
|
20250310,153600,1271165750,404500,404500,404500,404500,0
|
|
20250310,153500,1271165750,404500,404500,404500,404500,0
|
|
20250310,153400,1271165750,404500,404500,404500,404500,0
|
|
20250310,153300,1271165750,404500,404500,404500,404500,0
|
|
20250310,153200,1271165750,404500,404500,404500,404500,0
|
|
20250310,153100,1271165750,404500,404500,404500,404500,0
|
|
20250310,153000,1271165750,404500,404500,404500,404500,88
|
|
20250310,152900,1235569750,404000,404000,404000,404000,0
|
|
20250310,152800,1235569750,404000,404000,404000,404000,0
|
|
20250310,152700,1235569750,404000,404000,404000,404000,0
|
|
20250310,152600,1235569750,404000,404000,404000,404000,0
|
|
20250310,152500,1235569750,404000,404000,404000,404000,0
|
|
20250310,152400,1235569750,404000,404000,404000,404000,0
|
|
20250310,152300,1235569750,404000,404000,404000,404000,0
|
|
20250310,152200,1235569750,404000,404000,404000,404000,0
|
|
20250310,152100,1235569750,404000,404000,404000,404000,0
|
|
20250310,152000,1235569750,404000,404000,404000,404000,0
|
|
20250310,151900,1235569750,404000,404000,404000,404000,8
|
|
20250310,151800,1232337750,403500,403500,403500,403500,1
|
|
20250310,151700,1231934250,403000,402500,403000,402500,6
|
|
20250310,151600,1229517250,402500,402500,403000,402500,3
|
|
20250310,151500,1228309250,402500,402500,402500,402500,2
|
|
20250310,151400,1227504250,402500,403000,403000,402500,17
|
|
20250310,151300,1220653750,403000,403500,403500,403000,3
|
|
20250310,151200,1219443750,403500,403500,403500,403500,29
|
|
20250310,151100,1207742250,404000,403500,404000,403500,47
|
|
20250310,151000,1188767750,402500,402500,402500,402500,6
|
|
20250310,150900,1186352750,402500,402500,402500,402500,1
|
|
20250310,150800,1185950250,402500,403000,403000,402500,11
|
|
20250310,150700,1181517750,403000,403000,403000,403000,2
|
|
20250310,150600,1180711750,403000,403000,403000,403000,0
|
|
20250310,150500,1180711750,403000,403000,403000,403000,1
|
|
20250310,150400,1180308750,402500,403000,403000,402500,11
|
|
20250310,150300,1175880750,403000,403000,403000,403000,1
|
|
20250310,150200,1175477750,403000,403000,403000,403000,38
|
|
20250310,150100,1160163750,403000,404500,404500,403000,83
|
|
20250310,150000,1126641250,404000,404000,405000,404000,5
|
|
20250310,145900,1124619250,404500,404500,404500,404500,2
|
|
20250310,145800,1123810250,404500,404500,404500,404500,1
|
|
20250310,145700,1123405750,405000,405000,405000,405000,0
|
|
20250310,145600,1123405750,405000,405000,405000,405000,0
|
|
20250310,145500,1123405750,405000,405000,405000,405000,1
|
|
20250310,145400,1123000750,404500,404500,405000,404000,34
|
|
20250310,145300,1109256750,404500,404500,404500,404500,0
|
|
20250310,145200,1109256750,404500,404500,404500,404500,0
|
|
20250310,145100,1109256750,404500,404500,404500,404500,5
|
|
20250310,145000,1107234250,404000,404000,404000,404000,0
|
|
20250310,144900,1107234250,404000,404000,404000,404000,0
|
|
20250310,144800,1107234250,404000,404500,404500,404000,6
|
|
20250310,144700,1104809250,404000,404000,404000,404000,10
|
|
20250310,144600,1100769250,405000,405000,405000,405000,0
|
|
20250310,144500,1100769250,405000,404500,405000,404500,40
|
|
20250310,144400,1084570250,404500,404000,404500,404000,7
|
|
20250310,144300,1081741250,404000,404000,404000,404000,8
|
|
20250310,144200,1078509250,404000,404000,404000,404000,9
|
|
20250310,144100,1074873250,404500,404500,404500,404500,1
|
|
20250310,144000,1074468750,405000,405000,405000,405000,2
|
|
20250310,143900,1073658750,405000,405000,405000,405000,3
|
|
20250310,143800,1072443750,405000,405000,405000,405000,0
|
|
20250310,143700,1072443750,405000,405000,405000,405000,0
|
|
20250310,143600,1072443750,405000,405000,405000,405000,1
|
|
20250310,143500,1072038750,404000,404000,405000,404000,6
|
|
20250310,143400,1069613750,404000,404000,404000,404000,0
|
|
20250310,143300,1069613750,404000,404000,404000,404000,0
|
|
20250310,143200,1069613750,404000,404000,404000,404000,1
|
|
20250310,143100,1069209750,404000,404000,404000,404000,0
|
|
20250310,143000,1069209750,404000,404000,404000,404000,0
|
|
20250310,142900,1069209750,404000,404000,404000,404000,2
|
|
20250310,142800,1068401750,404500,404500,404500,404500,0
|
|
20250310,142700,1068401750,404500,404500,404500,404500,0
|
|
20250310,142600,1068401750,404500,404500,404500,404500,0
|
|
20250310,142500,1068401750,404500,404500,404500,404500,1
|
|
20250310,142400,1067997250,404500,404500,404500,404500,0
|
|
20250310,142300,1067997250,404500,404500,404500,404500,1
|
|
20250310,142200,1067592750,404000,404000,404000,404000,10
|
|
20250310,142100,1063552750,405500,405500,405500,405500,15
|
|
20250310,142000,1057470250,405500,405500,405500,405500,1
|
|
20250310,141900,1057064750,406000,406000,406000,406000,0
|
|
20250310,141800,1057064750,406000,406000,406000,406000,0
|
|
20250310,141700,1057064750,406000,406000,406000,406000,0
|
|
20250310,141600,1057064750,406000,406000,406000,406000,0
|
|
20250310,141500,1057064750,406000,406000,406000,406000,0
|
|
20250310,141400,1057064750,406000,406000,406000,406000,0
|
|
20250310,141300,1057064750,406000,406000,406000,406000,0
|
|
20250310,141200,1057064750,406000,406000,406000,406000,0
|
|
20250310,141100,1057064750,406000,406000,406000,406000,0
|
|
20250310,141000,1057064750,406000,406000,406000,406000,1
|
|
20250310,140900,1056658750,405500,405500,405500,405500,1
|
|
20250310,140800,1056253250,405500,404500,405500,404500,3
|
|
20250310,140700,1055038750,405000,405000,405000,405000,2
|
|
20250310,140600,1054228750,405000,404500,405000,404500,2
|
|
20250310,140500,1053419250,404500,404500,404500,404500,16
|
|
20250310,140400,1046947250,404000,404000,404000,404000,0
|
|
20250310,140300,1046947250,404000,404000,404000,404000,0
|
|
20250310,140200,1046947250,404000,404000,404000,404000,0
|
|
20250310,140100,1046947250,404000,404000,404000,404000,0
|
|
20250310,140000,1046947250,404000,404000,404000,404000,3
|
|
20250310,135900,1045735250,404000,404000,404000,404000,0
|
|
20250310,135800,1045735250,404000,405000,405000,404000,5
|
|
20250310,135700,1043711250,405000,405000,405000,405000,0
|
|
20250310,135600,1043711250,405000,405000,405000,405000,0
|
|
20250310,135500,1043711250,405000,404500,405000,404000,35
|
|
20250310,135400,1029552250,404000,404000,404000,404000,0
|
|
20250310,135300,1029552250,404000,404000,404000,404000,0
|
|
20250310,135200,1029552250,404000,404000,404000,404000,0
|
|
20250310,135100,1029552250,404000,404000,404000,404000,1
|
|
20250310,135000,1029148250,405000,405000,405000,405000,1
|
|
20250310,134900,1028743250,404500,405500,405500,404500,92
|
|
20250310,134800,991466750,405000,405000,405000,405000,6
|
|
20250310,134700,989036750,405000,405000,405000,405000,0
|
|
20250310,134600,989036750,405000,405000,405000,405000,3
|
|
20250310,134500,987821750,405000,405000,405000,405000,1
|
|
20250310,134400,987416750,405000,405000,405000,405000,0
|
|
20250310,134300,987416750,405000,405000,405000,405000,0
|
|
20250310,134200,987416750,405000,405000,405000,405000,0
|
|
20250310,134100,987416750,405000,405000,405000,405000,1
|
|
20250310,134000,987011750,405000,405000,405000,405000,0
|
|
20250310,133900,987011750,405000,405000,405000,405000,6
|
|
20250310,133800,984581750,405500,405500,405500,405500,0
|
|
20250310,133700,984581750,405500,405500,405500,405500,0
|
|
20250310,133600,984581750,405500,405500,405500,405500,0
|
|
20250310,133500,984581750,405500,405500,405500,405500,0
|
|
20250310,133400,984581750,405500,405500,405500,405500,0
|
|
20250310,133300,984581750,405500,405500,405500,405500,3
|
|
20250310,133200,983365250,405000,405000,405000,405000,0
|
|
20250310,133100,983365250,405000,405000,405000,405000,0
|
|
20250310,133000,983365250,405000,405000,405000,405000,2
|
|
20250310,132900,982555250,405500,405500,405500,405500,0
|
|
20250310,132800,982555250,405500,405500,405500,405500,17
|
|
20250310,132700,975661750,405000,405000,405000,405000,0
|
|
20250310,132600,975661750,405000,405000,405000,405000,0
|
|
20250310,132500,975661750,405000,405000,405000,405000,0
|
|
20250310,132400,975661750,405000,405000,405000,405000,1
|
|
20250310,132300,975256750,405000,405000,405000,405000,24
|
|
20250310,132200,965536750,405000,405000,405000,405000,0
|
|
20250310,132100,965536750,405000,405000,405000,405000,2
|
|
20250310,132000,964726750,406000,406000,406000,406000,1
|
|
20250310,131900,964320750,405500,405500,405500,405500,0
|
|
20250310,131800,964320750,405500,405500,405500,405500,16
|
|
20250310,131700,957832750,405000,405000,405000,405000,0
|
|
20250310,131600,957832750,405000,405000,405000,405000,0
|
|
20250310,131500,957832750,405000,405000,405000,405000,2
|
|
20250310,131400,957022750,405500,405500,405500,405500,0
|
|
20250310,131300,957022750,405500,405000,405500,405000,2
|
|
20250310,131200,956212250,405000,405000,405000,405000,6
|
|
20250310,131100,953782250,405000,405000,405000,405000,0
|
|
20250310,131000,953782250,405000,405000,405000,405000,3
|
|
20250310,130900,952567250,405500,405500,405500,405500,0
|
|
20250310,130800,952567250,405500,405500,405500,405500,0
|
|
20250310,130700,952567250,405500,405500,405500,405500,1
|
|
20250310,130600,952161750,405500,405500,405500,405500,3
|
|
20250310,130500,950945250,405500,405500,405500,405500,2
|
|
20250310,130400,950134250,405000,405000,405000,405000,0
|
|
20250310,130300,950134250,405000,405000,405000,405000,0
|
|
20250310,130200,950134250,405000,405000,405000,405000,1
|
|
20250310,130100,949729250,405000,405000,405000,405000,4
|
|
20250310,130000,948109250,405000,405000,405000,405000,1
|
|
20250310,125900,947704250,405000,405000,405000,405000,0
|
|
20250310,125800,947704250,405000,405000,405000,405000,0
|
|
20250310,125700,947704250,405000,405000,405000,405000,0
|
|
20250310,125600,947704250,405000,405000,405000,405000,0
|
|
20250310,125500,947704250,405000,405000,405000,405000,1
|
|
20250310,125400,947299250,405000,405000,405000,405000,2
|
|
20250310,125300,946489250,405000,405000,405000,405000,1
|
|
20250310,125200,946084250,406000,406000,406000,406000,0
|
|
20250310,125100,946084250,406000,406000,406000,406000,0
|
|
20250310,125000,946084250,406000,406000,406000,406000,0
|
|
20250310,124900,946084250,406000,406000,406000,406000,0
|
|
20250310,124800,946084250,406000,406000,406000,406000,0
|
|
20250310,124700,946084250,406000,406000,406000,406000,0
|
|
20250310,124600,946084250,406000,405500,406000,405500,6
|
|
20250310,124500,943650250,404500,404500,404500,404500,0
|
|
20250310,124400,943650250,404500,404500,404500,404500,0
|
|
20250310,124300,943650250,404500,404500,404500,404500,0
|
|
20250310,124200,943650250,404500,404500,404500,404500,0
|
|
20250310,124100,943650250,404500,404500,404500,404500,0
|
|
20250310,124000,943650250,404500,404500,404500,404500,3
|
|
20250310,123900,942436750,404500,405500,405500,404500,8
|
|
20250310,123800,939193750,405000,405000,405000,405000,0
|
|
20250310,123700,939193750,405000,405000,405000,405000,0
|
|
20250310,123600,939193750,405000,405000,405000,405000,0
|
|
20250310,123500,939193750,405000,405000,405000,405000,0
|
|
20250310,123400,939193750,405000,405000,405000,405000,0
|
|
20250310,123300,939193750,405000,405000,405000,405000,5
|
|
20250310,123200,937168750,405500,405500,405500,405500,5
|
|
20250310,123100,935141250,405500,405500,405500,405500,0
|
|
20250310,123000,935141250,405500,405500,405500,405500,1
|
|
20250310,122900,934735750,405000,405000,405000,405000,2
|
|
20250310,122800,933925750,406000,406000,406000,406000,0
|
|
20250310,122700,933925750,406000,406000,406000,406000,0
|
|
20250310,122600,933925750,406000,406000,406000,406000,31
|
|
20250310,122500,921339750,405000,405000,405000,405000,0
|
|
20250310,122400,921339750,405000,405000,405000,405000,0
|
|
20250310,122300,921339750,405000,405000,405000,405000,0
|
|
20250310,122200,921339750,405000,405000,405000,405000,0
|
|
20250310,122100,921339750,405000,405000,405000,405000,4
|
|
20250310,122000,919719750,405000,405000,405000,405000,5
|
|
20250310,121900,917694750,405000,405000,405000,405000,0
|
|
20250310,121800,917694750,405000,405000,405000,405000,2
|
|
20250310,121700,916884750,405000,405000,405000,405000,0
|
|
20250310,121600,916884750,405000,405000,405000,405000,0
|
|
20250310,121500,916884750,405000,405000,405000,405000,0
|
|
20250310,121400,916884750,405000,405000,405000,405000,10
|
|
20250310,121300,912834750,406000,406000,406000,406000,0
|
|
20250310,121200,912834750,406000,406000,406000,406000,0
|
|
20250310,121100,912834750,406000,406000,406000,406000,0
|
|
20250310,121000,912834750,406000,404000,406000,404000,81
|
|
20250310,120900,880038250,404000,404000,404000,404000,0
|
|
20250310,120800,880038250,404000,404000,404000,404000,0
|
|
20250310,120700,880038250,404000,404000,404000,404000,3
|
|
20250310,120600,878826250,404500,404500,404500,404500,25
|
|
20250310,120500,868713750,404500,404500,404500,404500,0
|
|
20250310,120400,868713750,404500,404500,404500,404500,20
|
|
20250310,120300,860623750,404500,404500,404500,404500,0
|
|
20250310,120200,860623750,404500,404500,404500,404500,0
|
|
20250310,120100,860623750,404500,404500,404500,404500,5
|
|
20250310,120000,858601250,404500,404500,404500,404500,0
|
|
20250310,115900,858601250,404500,404500,404500,404500,25
|
|
20250310,115800,848488750,404000,404000,404000,404000,1
|
|
20250310,115700,848084750,404000,404000,404000,404000,87
|
|
20250310,115600,812936750,403500,403500,403500,403500,0
|
|
20250310,115500,812936750,403500,403500,403500,403500,20
|
|
20250310,115400,804866750,404000,404000,404000,404000,0
|
|
20250310,115300,804866750,404000,404000,404000,404000,0
|
|
20250310,115200,804866750,404000,404000,404000,404000,0
|
|
20250310,115100,804866750,404000,404000,404000,404000,0
|
|
20250310,115000,804866750,404000,404000,404000,404000,4
|
|
20250310,114900,803250750,404000,404000,404000,404000,1
|
|
20250310,114800,802846750,404000,403500,404000,403500,3
|
|
20250310,114700,801635250,403500,403500,403500,403500,1
|
|
20250310,114600,801231750,404000,404000,404000,404000,10
|
|
20250310,114500,797191750,404000,404000,404000,404000,1
|
|
20250310,114400,796787750,404000,404000,404000,404000,1
|
|
20250310,114300,796383750,404000,404000,404000,404000,1
|
|
20250310,114200,795979750,404500,404500,404500,404500,1
|
|
20250310,114100,795575250,404500,404500,404500,404500,0
|
|
20250310,114000,795575250,404500,404500,404500,404500,0
|
|
20250310,113900,795575250,404500,404500,404500,404500,5
|
|
20250310,113800,793552750,404500,404500,404500,404500,0
|
|
20250310,113700,793552750,404500,404500,404500,404500,0
|
|
20250310,113600,793552750,404500,404500,404500,404500,4
|
|
20250310,113500,791934750,405000,405000,405000,405000,0
|
|
20250310,113400,791934750,405000,405000,405000,405000,0
|
|
20250310,113300,791934750,405000,405000,405000,405000,0
|
|
20250310,113200,791934750,405000,405000,405000,405000,0
|
|
20250310,113100,791934750,405000,405000,405000,405000,0
|
|
20250310,113000,791934750,405000,405000,405000,405000,15
|
|
20250310,112900,785859750,404500,404500,404500,404500,0
|
|
20250310,112800,785859750,404500,404500,404500,404500,0
|
|
20250310,112700,785859750,404500,404500,404500,404500,0
|
|
20250310,112600,785859750,404500,404500,404500,404500,0
|
|
20250310,112500,785859750,404500,404500,404500,404500,0
|
|
20250310,112400,785859750,404500,404500,404500,404500,0
|
|
20250310,112300,785859750,404500,404500,404500,404500,0
|
|
20250310,112200,785859750,404500,404500,404500,404500,0
|
|
20250310,112100,785859750,404500,404500,404500,404500,0
|
|
20250310,112000,785859750,404500,404500,404500,404500,1
|
|
20250310,111900,785455250,404500,404500,404500,404500,0
|
|
20250310,111800,785455250,404500,404500,404500,404500,0
|
|
20250310,111700,785455250,404500,404500,404500,404500,20
|
|
20250310,111600,777365250,404500,404250,404500,404250,5
|
|
20250310,111500,775343000,404500,404500,404500,404500,2
|
|
20250310,111400,774534000,405000,405000,405000,405000,0
|
|
20250310,111300,774534000,405000,405000,405000,405000,0
|
|
20250310,111200,774534000,405000,405000,405000,405000,0
|
|
20250310,111100,774534000,405000,405000,405000,405000,0
|
|
20250310,111000,774534000,405000,405000,405000,405000,3
|
|
20250310,110900,773319000,405000,405000,405000,405000,2
|
|
20250310,110800,772509000,404500,404500,404500,404500,0
|
|
20250310,110700,772509000,404500,404500,404500,404500,0
|
|
20250310,110600,772509000,404500,404500,404500,404500,4
|
|
20250310,110500,770891000,404500,404500,405000,404500,13
|
|
20250310,110400,765631500,404500,404500,404500,404500,1
|
|
20250310,110300,765227000,405000,405500,405500,405000,22
|
|
20250310,110200,756307000,405500,405750,405750,405500,19
|
|
20250310,110100,748602250,406000,406000,406000,406000,1
|
|
20250310,110000,748196250,405750,406000,406000,405750,2
|
|
20250310,105900,747384500,405750,405750,405750,405750,4
|
|
20250310,105800,745761500,405750,405750,405750,405750,9
|
|
20250310,105700,742109750,405500,405500,405750,405500,16
|
|
20250310,105600,735620500,405000,405000,405000,405000,0
|
|
20250310,105500,735620500,405000,405000,405000,405000,0
|
|
20250310,105400,735620500,405000,405000,405000,405000,0
|
|
20250310,105300,735620500,405000,405000,405000,405000,6
|
|
20250310,105200,733190500,405000,405000,405000,405000,0
|
|
20250310,105100,733190500,405000,405000,405000,405000,0
|
|
20250310,105000,733190500,405000,405000,405000,405000,0
|
|
20250310,104900,733190500,405000,405000,405000,405000,26
|
|
20250310,104800,722660500,404000,404500,404500,404000,6
|
|
20250310,104700,720235500,404000,404000,404000,404000,0
|
|
20250310,104600,720235500,404000,404000,404000,404000,5
|
|
20250310,104500,718215500,404000,404000,404000,404000,1
|
|
20250310,104400,717811500,404000,404000,404000,404000,0
|
|
20250310,104300,717811500,404000,404000,404000,404000,0
|
|
20250310,104200,717811500,404000,404000,404000,404000,0
|
|
20250310,104100,717811500,404000,404000,404000,404000,10
|
|
20250310,104000,713771500,405000,405000,405000,405000,0
|
|
20250310,103900,713771500,405000,405000,405000,405000,0
|
|
20250310,103800,713771500,405000,405000,405000,405000,1
|
|
20250310,103700,713366500,405000,405000,405000,405000,0
|
|
20250310,103600,713366500,405000,405000,405000,405000,1
|
|
20250310,103500,712961500,405500,405500,405500,405500,6
|
|
20250310,103400,710528500,406000,406000,406000,406000,0
|
|
20250310,103300,710528500,406000,406000,406000,406000,0
|
|
20250310,103200,710528500,406000,406000,406000,406000,0
|
|
20250310,103100,710528500,406000,406000,406000,406000,0
|
|
20250310,103000,710528500,406000,404000,406000,403500,13
|
|
20250310,102900,705273000,405500,405000,405500,405000,19
|
|
20250310,102800,697571500,405000,405000,405000,405000,1
|
|
20250310,102700,697166500,405000,405000,405000,405000,21
|
|
20250310,102600,688661500,405000,405000,405000,405000,0
|
|
20250310,102500,688661500,405000,405000,405000,405000,0
|
|
20250310,102400,688661500,405000,405000,405000,405000,0
|
|
20250310,102300,688661500,405000,405000,405000,405000,2
|
|
20250310,102200,687851500,405500,405500,405500,405500,0
|
|
20250310,102100,687851500,405500,405500,405500,405500,0
|
|
20250310,102000,687851500,405500,406000,406000,403500,16
|
|
20250310,101900,681370500,406000,406000,406000,406000,2
|
|
20250310,101800,680558500,406000,406000,406000,406000,3
|
|
20250310,101700,679340500,405500,405500,405500,405500,0
|
|
20250310,101600,679340500,405500,405500,405500,405500,0
|
|
20250310,101500,679340500,405500,405500,405500,405500,0
|
|
20250310,101400,679340500,405500,405500,405500,405500,0
|
|
20250310,101300,679340500,405500,405500,405500,405500,0
|
|
20250310,101200,679340500,405500,405500,405500,405500,0
|
|
20250310,101100,679340500,405500,405500,405500,405500,0
|
|
20250310,101000,679340500,405500,405500,405500,405500,9
|
|
20250310,100900,675691000,404000,404000,404000,404000,19
|
|
20250310,100800,668015000,404000,404000,404000,404000,34
|
|
20250310,100700,654279000,404500,404500,404500,404500,0
|
|
20250310,100600,654279000,404500,405000,405000,404500,15
|
|
20250310,100500,648206000,405500,405500,405500,405500,3
|
|
20250310,100400,646989500,405000,405000,405000,405000,0
|
|
20250310,100300,646989500,405000,405000,405000,405000,2
|
|
20250310,100200,646179500,407000,407000,407000,407000,0
|
|
20250310,100100,646179500,407000,407000,407000,407000,1
|
|
20250310,100000,645772500,406000,405500,407000,405500,28
|
|
20250310,095900,634407500,405500,405500,405500,405500,2
|
|
20250310,095800,633596500,406000,407000,407000,406000,10
|
|
20250310,095700,629534500,406000,406000,406000,406000,2
|
|
20250310,095600,628722500,406500,406500,406500,406500,5
|
|
20250310,095500,626690000,406500,406500,406500,406500,1
|
|
20250310,095400,626283500,406500,406500,406500,406500,6
|
|
20250310,095300,623844500,406000,406000,406000,406000,0
|
|
20250310,095200,623844500,406000,406500,406500,406000,4
|
|
20250310,095100,622220000,406000,406000,406000,406000,32
|
|
20250310,095000,609228000,404500,404500,404500,404500,0
|
|
20250310,094900,609228000,404500,404500,404500,404500,0
|
|
20250310,094800,609228000,404500,404500,404500,404500,2
|
|
20250310,094700,608419000,404500,405500,405500,404500,4
|
|
20250310,094600,606799000,406000,406000,406000,406000,0
|
|
20250310,094500,606799000,406000,406000,406000,406000,0
|
|
20250310,094400,606799000,406000,406000,406000,406000,2
|
|
20250310,094300,605987000,406000,406000,406000,406000,0
|
|
20250310,094200,605987000,406000,405500,406000,405500,20
|
|
20250310,094100,597875500,405500,404000,405500,404000,38
|
|
20250310,094000,582488500,404500,404000,404500,404000,3
|
|
20250310,093900,581275500,403500,403500,403500,403500,2
|
|
20250310,093800,580468500,404000,404000,404000,404000,3
|
|
20250310,093700,579256500,403500,403500,403500,403500,8
|
|
20250310,093600,576028500,403500,403500,403500,403500,26
|
|
20250310,093500,565537500,403500,403000,403500,402500,29
|
|
20250310,093400,553857500,403000,403000,403000,403000,2
|
|
20250310,093300,553051500,403000,403000,403000,402500,4
|
|
20250310,093200,551440500,403000,403000,403000,403000,13
|
|
20250310,093100,546201500,403500,403500,403500,403500,0
|
|
20250310,093000,546201500,403500,403500,403500,403500,18
|
|
20250310,092900,538938500,403500,403500,403500,403500,17
|
|
20250310,092800,532079000,403500,403500,403500,403500,0
|
|
20250310,092700,532079000,403500,404500,404500,403500,5
|
|
20250310,092600,530060000,404000,403500,404000,403500,17
|
|
20250310,092500,523194500,403500,404500,404500,403500,121
|
|
20250310,092400,474260000,405000,405000,405000,405000,69
|
|
20250310,092300,446315000,405500,405500,406000,405000,18
|
|
20250310,092200,439012000,406000,405000,406000,405000,21
|
|
20250310,092100,430497000,405000,406500,406500,405000,86
|
|
20250310,092000,395613500,407500,408000,408000,407000,99
|
|
20250310,091900,355256500,409500,409500,409500,409500,0
|
|
20250310,091800,355256500,409500,409500,409500,409500,1
|
|
20250310,091700,354847000,409500,409500,409500,409500,0
|
|
20250310,091600,354847000,409500,409500,409500,409500,3
|
|
20250310,091500,353618500,409500,408500,409500,408000,10
|
|
20250310,091400,349532000,409000,409500,409500,409000,68
|
|
20250310,091300,321691500,409500,409500,409500,409500,2
|
|
20250310,091200,320872500,409500,410000,410500,409500,10
|
|
20250310,091100,316772000,410000,409500,410500,409500,43
|
|
20250310,091000,299140500,410500,410500,410500,410000,85
|
|
20250310,090900,264251500,410500,410000,410500,409000,21
|
|
20250310,090800,255637000,409500,406500,409500,406000,236
|
|
20250310,090700,159484000,408500,406500,408500,406500,74
|
|
20250310,090600,129363000,406000,408000,408000,405500,47
|
|
20250310,090500,110280000,408000,405500,408000,405500,9
|
|
20250310,090400,106618000,405500,407000,407500,405500,45
|
|
20250310,090300,88365500,406000,406000,406000,405000,64
|
|
20250310,090200,62409500,407000,406500,407000,406000,13
|
|
20250310,090100,57123500,406000,405500,406000,404500,106
|
|
20250310,090000,14194000,405500,405500,405500,405500,34
|