597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,185400,2021849850,36850,36850,36850,36850,995
|
|
20250306,185300,2021849850,36850,36850,36850,36850,0
|
|
20250306,185200,2021849850,36850,36850,36850,36850,0
|
|
20250306,185100,2021849850,36850,36850,36850,36850,0
|
|
20250306,185000,2021849850,36850,36850,36850,36850,0
|
|
20250306,184900,2021849850,36850,36850,36850,36850,0
|
|
20250306,184800,2021849850,36850,36850,36850,36850,0
|
|
20250306,184700,2021849850,36850,36850,36850,36850,0
|
|
20250306,184600,2021849850,36850,36850,36850,36850,0
|
|
20250306,184500,2021849850,36850,36850,36850,36850,0
|
|
20250306,184400,2021849850,36850,36850,36850,36850,0
|
|
20250306,184300,2021849850,36850,36850,36850,36850,0
|
|
20250306,184200,2021849850,36850,36850,36850,36850,0
|
|
20250306,184100,2021849850,36850,36850,36850,36850,0
|
|
20250306,184000,2021849850,36850,36850,36850,36850,0
|
|
20250306,183900,2021849850,36850,36850,36850,36850,0
|
|
20250306,183800,2021849850,36850,36850,36850,36850,0
|
|
20250306,183700,2021849850,36850,36850,36850,36850,0
|
|
20250306,183600,2021849850,36850,36850,36850,36850,0
|
|
20250306,183500,2021849850,36850,36850,36850,36850,0
|
|
20250306,183400,2021849850,36850,36850,36850,36850,0
|
|
20250306,183300,2021849850,36850,36850,36850,36850,0
|
|
20250306,183200,2021849850,36850,36850,36850,36850,0
|
|
20250306,183100,2021849850,36850,36850,36850,36850,0
|
|
20250306,183000,2021849850,36850,36850,36850,36850,0
|
|
20250306,182900,2021849850,36850,36850,36850,36850,0
|
|
20250306,182800,2021849850,36850,36850,36850,36850,0
|
|
20250306,182700,2021849850,36850,36850,36850,36850,0
|
|
20250306,182600,2021849850,36850,36850,36850,36850,0
|
|
20250306,182500,2021849850,36850,36850,36850,36850,0
|
|
20250306,182400,2021849850,36850,36850,36850,36850,995
|
|
20250306,182300,2021849850,36850,36850,36850,36850,0
|
|
20250306,182200,2021849850,36850,36850,36850,36850,0
|
|
20250306,182100,2021849850,36850,36850,36850,36850,0
|
|
20250306,182000,2021849850,36850,36850,36850,36850,0
|
|
20250306,181900,2021849850,36850,36850,36850,36850,0
|
|
20250306,181800,2021849850,36850,36850,36850,36850,0
|
|
20250306,181700,2021849850,36850,36850,36850,36850,0
|
|
20250306,181600,2021849850,36850,36850,36850,36850,0
|
|
20250306,181500,2021849850,36850,36850,36850,36850,0
|
|
20250306,181400,2021849850,36850,36850,36850,36850,0
|
|
20250306,181300,2021849850,36850,36850,36850,36850,0
|
|
20250306,181200,2021849850,36850,36850,36850,36850,0
|
|
20250306,181100,2021849850,36850,36850,36850,36850,0
|
|
20250306,181000,2021849850,36850,36850,36850,36850,0
|
|
20250306,180900,2021849850,36850,36850,36850,36850,0
|
|
20250306,180800,2021849850,36850,36850,36850,36850,0
|
|
20250306,180700,2021849850,36850,36850,36850,36850,0
|
|
20250306,180600,2021849850,36850,36850,36850,36850,0
|
|
20250306,180500,2021849850,36850,36850,36850,36850,0
|
|
20250306,180400,2021849850,36850,36850,36850,36850,0
|
|
20250306,180300,2021849850,36850,36850,36850,36850,0
|
|
20250306,180200,2021849850,36850,36850,36850,36850,0
|
|
20250306,180100,2021849850,36850,36850,36850,36850,0
|
|
20250306,180000,2021849850,36850,36850,36850,36850,0
|
|
20250306,175900,2021849850,36850,36850,36850,36850,0
|
|
20250306,175800,2021849850,36850,36850,36850,36850,0
|
|
20250306,175700,2021849850,36850,36850,36850,36850,0
|
|
20250306,175600,2021849850,36850,36850,36850,36850,0
|
|
20250306,175500,2021849850,36850,36850,36850,36850,0
|
|
20250306,175400,2021849850,36850,36850,36850,36850,995
|
|
20250306,175300,2021849850,36850,36850,36850,36850,0
|
|
20250306,175200,2021849850,36850,36850,36850,36850,0
|
|
20250306,175100,2021849850,36850,36850,36850,36850,0
|
|
20250306,175000,2021849850,36850,36850,36850,36850,0
|
|
20250306,174900,2021849850,36850,36850,36850,36850,0
|
|
20250306,174800,2021849850,36850,36850,36850,36850,0
|
|
20250306,174700,2021849850,36850,36850,36850,36850,0
|
|
20250306,174600,2021849850,36850,36850,36850,36850,0
|
|
20250306,174500,2021849850,36850,36850,36850,36850,0
|
|
20250306,174400,2021849850,36850,36850,36850,36850,0
|
|
20250306,174300,2021849850,36850,36850,36850,36850,0
|
|
20250306,174200,2021849850,36850,36850,36850,36850,0
|
|
20250306,174100,2021849850,36850,36850,36850,36850,0
|
|
20250306,174000,2021849850,36850,36850,36850,36850,0
|
|
20250306,173900,2021849850,36850,36850,36850,36850,0
|
|
20250306,173800,2021849850,36850,36850,36850,36850,0
|
|
20250306,173700,2021849850,36850,36850,36850,36850,0
|
|
20250306,173600,2021849850,36850,36850,36850,36850,0
|
|
20250306,173500,2021849850,36850,36850,36850,36850,0
|
|
20250306,173400,2021849850,36850,36850,36850,36850,0
|
|
20250306,173300,2021849850,36850,36850,36850,36850,0
|
|
20250306,173200,2021849850,36850,36850,36850,36850,0
|
|
20250306,173100,2021849850,36850,36850,36850,36850,0
|
|
20250306,173000,2021849850,36850,36850,36850,36850,0
|
|
20250306,172900,2021849850,36850,36850,36850,36850,0
|
|
20250306,172800,2021849850,36850,36850,36850,36850,0
|
|
20250306,172700,2021849850,36850,36850,36850,36850,0
|
|
20250306,172600,2021849850,36850,36850,36850,36850,0
|
|
20250306,172500,2021849850,36850,36850,36850,36850,0
|
|
20250306,172400,2021849850,36850,36850,36850,36850,995
|
|
20250306,172300,2021849850,36850,36850,36850,36850,0
|
|
20250306,172200,2021849850,36850,36850,36850,36850,0
|
|
20250306,172100,2021849850,36850,36850,36850,36850,0
|
|
20250306,172000,2021849850,36850,36850,36850,36850,0
|
|
20250306,171900,2021849850,36850,36850,36850,36850,0
|
|
20250306,171800,2021849850,36850,36850,36850,36850,0
|
|
20250306,171700,2021849850,36850,36850,36850,36850,0
|
|
20250306,171600,2021849850,36850,36850,36850,36850,0
|
|
20250306,171500,2021849850,36850,36850,36850,36850,0
|
|
20250306,171400,2021849850,36850,36850,36850,36850,0
|
|
20250306,171300,2021849850,36850,36850,36850,36850,0
|
|
20250306,171200,2021849850,36850,36850,36850,36850,0
|
|
20250306,171100,2021849850,36850,36850,36850,36850,0
|
|
20250306,171000,2021849850,36850,36850,36850,36850,0
|
|
20250306,170900,2021849850,36850,36850,36850,36850,0
|
|
20250306,170800,2021849850,36850,36850,36850,36850,0
|
|
20250306,170700,2021849850,36850,36850,36850,36850,0
|
|
20250306,170600,2021849850,36850,36850,36850,36850,0
|
|
20250306,170500,2021849850,36850,36850,36850,36850,0
|
|
20250306,170400,2021849850,36850,36850,36850,36850,0
|
|
20250306,170300,2021849850,36850,36850,36850,36850,0
|
|
20250306,170200,2021849850,36850,36850,36850,36850,0
|
|
20250306,170100,2021849850,36850,36850,36850,36850,0
|
|
20250306,170000,2021849850,36850,36850,36850,36850,0
|
|
20250306,165900,2021849850,36850,36850,36850,36850,0
|
|
20250306,165800,2021849850,36850,36850,36850,36850,0
|
|
20250306,165700,2021849850,36850,36850,36850,36850,0
|
|
20250306,165600,2021849850,36850,36850,36850,36850,0
|
|
20250306,165500,2021849850,36850,36850,36850,36850,0
|
|
20250306,165400,2021849850,36850,36850,36850,36850,995
|
|
20250306,165300,2021849850,36850,36850,36850,36850,0
|
|
20250306,165200,2021849850,36850,36850,36850,36850,0
|
|
20250306,165100,2021849850,36850,36850,36850,36850,0
|
|
20250306,165000,2021849850,36850,36850,36850,36850,0
|
|
20250306,164900,2021849850,36850,36850,36850,36850,0
|
|
20250306,164800,2021849850,36850,36850,36850,36850,0
|
|
20250306,164700,2021849850,36850,36850,36850,36850,0
|
|
20250306,164600,2021849850,36850,36850,36850,36850,0
|
|
20250306,164500,2021849850,36850,36850,36850,36850,0
|
|
20250306,164400,2021849850,36850,36850,36850,36850,0
|
|
20250306,164300,2021849850,36850,36850,36850,36850,0
|
|
20250306,164200,2021849850,36850,36850,36850,36850,0
|
|
20250306,164100,2021849850,36850,36850,36850,36850,0
|
|
20250306,164000,2021849850,36850,36850,36850,36850,0
|
|
20250306,163900,2021849850,36850,36850,36850,36850,0
|
|
20250306,163800,2021849850,36850,36850,36850,36850,0
|
|
20250306,163700,2021849850,36850,36850,36850,36850,0
|
|
20250306,163600,2021849850,36850,36850,36850,36850,0
|
|
20250306,163500,2021849850,36850,36850,36850,36850,0
|
|
20250306,163400,2021849850,36850,36850,36850,36850,0
|
|
20250306,163300,2021849850,36850,36850,36850,36850,0
|
|
20250306,163200,2021849850,36850,36850,36850,36850,0
|
|
20250306,163100,2021849850,36850,36850,36850,36850,0
|
|
20250306,163000,2021849850,36850,36850,36850,36850,0
|
|
20250306,162900,2021849850,36850,36850,36850,36850,0
|
|
20250306,162800,2021849850,36850,36850,36850,36850,0
|
|
20250306,162700,2021849850,36850,36850,36850,36850,0
|
|
20250306,162600,2021849850,36850,36850,36850,36850,0
|
|
20250306,162500,2021849850,36850,36850,36850,36850,0
|
|
20250306,162400,2021849850,36850,36850,36850,36850,995
|
|
20250306,162300,2021849850,36850,36850,36850,36850,0
|
|
20250306,162200,2021849850,36850,36850,36850,36850,0
|
|
20250306,162100,2021849850,36850,36850,36850,36850,0
|
|
20250306,162000,2021849850,36850,36850,36850,36850,0
|
|
20250306,161900,2021849850,36850,36850,36850,36850,0
|
|
20250306,161800,2021849850,36850,36850,36850,36850,0
|
|
20250306,161700,2021849850,36850,36850,36850,36850,0
|
|
20250306,161600,2021849850,36850,36850,36850,36850,0
|
|
20250306,161500,2021849850,36850,36850,36850,36850,0
|
|
20250306,161400,2021849850,36850,36850,36850,36850,0
|
|
20250306,161300,2021849850,36850,36850,36850,36850,0
|
|
20250306,161200,2021849850,36850,36850,36850,36850,0
|
|
20250306,161100,2021849850,36850,36850,36850,36850,0
|
|
20250306,161000,2021849850,36850,36850,36850,36850,0
|
|
20250306,160900,2021849850,36850,36850,36850,36850,0
|
|
20250306,160800,2021849850,36850,36850,36850,36850,0
|
|
20250306,160700,2021849850,36850,36850,36850,36850,0
|
|
20250306,160600,2021849850,36850,36850,36850,36850,0
|
|
20250306,160500,2021849850,36850,36850,36850,36850,0
|
|
20250306,160400,2021849850,36850,36850,36850,36850,0
|
|
20250306,160300,2021849850,36850,36850,36850,36850,0
|
|
20250306,160200,2021849850,36850,36850,36850,36850,0
|
|
20250306,160100,2021849850,36850,36850,36850,36850,0
|
|
20250306,160000,2021849850,36850,36850,36850,36850,0
|
|
20250306,155900,2021849850,36850,36850,36850,36850,0
|
|
20250306,155800,2021849850,36850,36850,36850,36850,0
|
|
20250306,155700,2021849850,36850,36850,36850,36850,0
|
|
20250306,155600,2021849850,36850,36850,36850,36850,0
|
|
20250306,155500,2021849850,36850,36850,36850,36850,0
|
|
20250306,155400,2021849850,36850,36850,36850,36850,995
|
|
20250306,155300,2021849850,36850,36850,36850,36850,0
|
|
20250306,155200,2021849850,36850,36850,36850,36850,0
|
|
20250306,155100,2021849850,36850,36850,36850,36850,0
|
|
20250306,155000,2021849850,36850,36850,36850,36850,0
|
|
20250306,154900,2021849850,36850,36850,36850,36850,0
|
|
20250306,154800,2021849850,36850,36850,36850,36850,0
|
|
20250306,154700,2021849850,36850,36850,36850,36850,0
|
|
20250306,154600,2021849850,36850,36850,36850,36850,0
|
|
20250306,154500,2021849850,36850,36850,36850,36850,0
|
|
20250306,154400,2021849850,36850,36850,36850,36850,0
|
|
20250306,154300,2021849850,36850,36850,36850,36850,0
|
|
20250306,154200,2021849850,36850,36850,36850,36850,0
|
|
20250306,154100,2021849850,36850,36850,36850,36850,0
|
|
20250306,154000,2021849850,36850,36850,36850,36850,0
|
|
20250306,153900,2021849850,36850,36850,36850,36850,0
|
|
20250306,153800,2021849850,36850,36850,36850,36850,0
|
|
20250306,153700,2021849850,36850,36850,36850,36850,0
|
|
20250306,153600,2021849850,36850,36850,36850,36850,0
|
|
20250306,153500,2021849850,36850,36850,36850,36850,0
|
|
20250306,153400,2021849850,36850,36850,36850,36850,0
|
|
20250306,153300,2021849850,36850,36850,36850,36850,0
|
|
20250306,153200,2021849850,36850,36850,36850,36850,0
|
|
20250306,153100,2021849850,36850,36850,36850,36850,0
|
|
20250306,153000,2021849850,36850,36850,36850,36850,995
|
|
20250306,152900,1985184100,36900,36900,36900,36900,0
|
|
20250306,152800,1985184100,36900,36900,36900,36900,0
|
|
20250306,152700,1985184100,36900,36900,36900,36900,0
|
|
20250306,152600,1985184100,36900,36900,36900,36900,0
|
|
20250306,152500,1985184100,36900,36900,36900,36900,0
|
|
20250306,152400,1985184100,36900,36900,36900,36900,0
|
|
20250306,152300,1985184100,36900,36900,36900,36900,0
|
|
20250306,152200,1985184100,36900,36900,36900,36900,0
|
|
20250306,152100,1985184100,36900,36900,36900,36900,0
|
|
20250306,152000,1985184100,36900,36900,36900,36900,0
|
|
20250306,151900,1985184100,36900,36850,36900,36850,23
|
|
20250306,151800,1984336400,36800,36800,36800,36800,252
|
|
20250306,151700,1975062800,36750,36800,36800,36750,40
|
|
20250306,151600,1973592300,36800,36750,36800,36750,133
|
|
20250306,151500,1968704100,36700,36750,36750,36700,27
|
|
20250306,151400,1967712850,36700,36700,36700,36700,50
|
|
20250306,151300,1965877850,36750,36750,36750,36750,67
|
|
20250306,151200,1963415600,36750,36650,36750,36650,113
|
|
20250306,151100,1959273250,36750,36700,36750,36650,328
|
|
20250306,151000,1947236550,36700,36600,36700,36600,234
|
|
20250306,150900,1938665750,36700,36700,36700,36600,354
|
|
20250306,150800,1925693950,36550,36750,36750,36550,373
|
|
20250306,150700,1912048400,36550,36650,36650,36550,1143
|
|
20250306,150600,1870199750,36650,36650,36800,36600,246
|
|
20250306,150500,1861182900,36650,36650,36650,36650,20
|
|
20250306,150400,1860449900,36650,36750,36750,36650,377
|
|
20250306,150300,1846621150,36800,36800,36800,36800,39
|
|
20250306,150200,1845185950,36750,36750,36750,36750,0
|
|
20250306,150100,1845185950,36750,36800,36800,36750,22
|
|
20250306,150000,1844376850,36800,36800,36800,36700,15
|
|
20250306,145900,1843825450,36800,36800,36800,36800,0
|
|
20250306,145800,1843825450,36800,36800,36800,36750,102
|
|
20250306,145700,1840075650,36750,36800,36800,36750,16
|
|
20250306,145600,1839487350,36800,36750,36850,36750,19
|
|
20250306,145500,1838788250,36800,36850,36850,36800,13
|
|
20250306,145400,1838309700,36850,36850,36850,36850,12
|
|
20250306,145300,1837867500,36850,36800,36850,36650,16
|
|
20250306,145200,1837278750,36800,36850,36850,36800,13
|
|
20250306,145100,1836800150,36850,36700,36850,36700,330
|
|
20250306,145000,1824687700,36750,36750,36750,36750,561
|
|
20250306,144900,1804070950,36800,36850,36850,36800,40
|
|
20250306,144800,1802597800,36850,36850,36850,36850,4
|
|
20250306,144700,1802450400,36850,36850,36850,36850,17
|
|
20250306,144600,1801823950,36850,36950,36950,36750,79
|
|
20250306,144500,1798912550,36950,36950,36950,36950,3
|
|
20250306,144400,1798801700,36950,37050,37050,36950,33
|
|
20250306,144300,1797580350,37050,37050,37050,37050,4
|
|
20250306,144200,1797432150,37050,37050,37050,37050,1
|
|
20250306,144100,1797395100,37050,37100,37150,36900,547
|
|
20250306,144000,1777178950,37050,36950,37050,36950,57
|
|
20250306,143900,1775071700,37050,37050,37050,37050,12
|
|
20250306,143800,1774627100,37050,37050,37050,37050,2
|
|
20250306,143700,1774553000,36950,37050,37050,36950,58
|
|
20250306,143600,1772407800,37050,36900,37050,36900,943
|
|
20250306,143500,1737596650,36850,36850,36850,36800,3446
|
|
20250306,143400,1610778300,36850,36900,36950,36850,273
|
|
20250306,143300,1600712950,36900,36950,37000,36900,78
|
|
20250306,143200,1597830800,36950,37050,37050,36950,99
|
|
20250306,143100,1594169250,37000,37000,37000,37000,24
|
|
20250306,143000,1593281250,37050,37100,37100,37000,327
|
|
20250306,142900,1581181500,37150,37150,37150,37150,19
|
|
20250306,142800,1580475650,37050,37300,37300,37050,179
|
|
20250306,142700,1573828150,37300,37200,37300,37200,25
|
|
20250306,142600,1572897150,37300,37250,37300,37250,6
|
|
20250306,142500,1572673500,37250,37250,37300,37250,20
|
|
20250306,142400,1571928300,37300,37350,37350,37300,12
|
|
20250306,142300,1571480550,37350,37350,37350,37350,2
|
|
20250306,142200,1571405850,37350,37350,37350,37350,10
|
|
20250306,142100,1571032350,37350,37250,37350,37150,45
|
|
20250306,142000,1569358100,37350,37250,37350,37250,14
|
|
20250306,141900,1568836400,37300,37300,37300,37300,262
|
|
20250306,141800,1559063800,37300,37250,37300,37250,197
|
|
20250306,141700,1551718250,37250,37200,37250,37200,127
|
|
20250306,141600,1546987850,37200,37200,37200,37200,122
|
|
20250306,141500,1542449450,37200,37050,37200,37050,265
|
|
20250306,141400,1532624900,37050,37200,37200,37000,86
|
|
20250306,141300,1529439100,37200,37200,37200,37200,1
|
|
20250306,141200,1529401900,37200,37200,37200,37200,36
|
|
20250306,141100,1528062700,37250,37000,37250,37000,11
|
|
20250306,141000,1527653650,37100,37050,37150,37000,28
|
|
20250306,140900,1526615600,37100,37000,37100,37000,6
|
|
20250306,140800,1526393100,37000,37150,37150,37000,502
|
|
20250306,140700,1507792950,37250,37250,37250,37250,13
|
|
20250306,140600,1507308700,37250,37250,37250,37250,1
|
|
20250306,140500,1507271450,37250,37250,37250,37250,29
|
|
20250306,140400,1506191200,37250,37200,37250,37150,18
|
|
20250306,140300,1505521500,37200,37200,37200,37200,6
|
|
20250306,140200,1505298300,37250,37250,37250,37250,13
|
|
20250306,140100,1504814050,37250,37150,37250,37100,53
|
|
20250306,140000,1502846950,37100,37250,37250,37100,159
|
|
20250306,135900,1496946700,37200,37200,37200,37150,59
|
|
20250306,135800,1494753600,37250,37250,37250,37250,10
|
|
20250306,135700,1494381100,37250,37150,37250,37150,8
|
|
20250306,135600,1494083200,37200,37200,37200,37200,9
|
|
20250306,135500,1493748400,37250,37250,37250,37250,74
|
|
20250306,135400,1490991900,37250,37200,37250,37100,170
|
|
20250306,135300,1484682800,37250,37250,37300,37250,15
|
|
20250306,135200,1484123550,37100,37300,37300,37100,56
|
|
20250306,135100,1482044950,37200,37250,37250,37200,674
|
|
20250306,135000,1456971700,37300,37300,37300,37300,29
|
|
20250306,134900,1455890000,37350,37250,37350,37150,247
|
|
20250306,134800,1446702550,37350,37350,37350,37350,10
|
|
20250306,134700,1446329050,37300,37350,37350,37300,7
|
|
20250306,134600,1446067700,37250,37250,37250,37250,0
|
|
20250306,134500,1446067700,37250,37300,37350,37250,26
|
|
20250306,134400,1445098000,37350,37350,37350,37350,4
|
|
20250306,134300,1444948600,37300,37350,37350,37300,13
|
|
20250306,134200,1444463100,37350,37300,37350,37300,24
|
|
20250306,134100,1443567300,37250,37300,37300,37250,129
|
|
20250306,134000,1438755750,37350,37350,37350,37350,12
|
|
20250306,133900,1438307550,37350,37350,37350,37350,3
|
|
20250306,133800,1438195500,37350,37350,37350,37300,19
|
|
20250306,133700,1437485950,37350,37350,37350,37350,5
|
|
20250306,133600,1437299200,37350,37350,37350,37350,10
|
|
20250306,133500,1436925700,37350,37350,37350,37300,38
|
|
20250306,133400,1435506600,37300,37350,37350,37300,30
|
|
20250306,133300,1434386150,37350,37400,37400,37350,105
|
|
20250306,133200,1430463950,37350,37350,37400,37350,20
|
|
20250306,133100,1429716450,37300,37250,37400,37250,17
|
|
20250306,133000,1429081050,37400,37350,37400,37350,13
|
|
20250306,132900,1428595000,37400,37250,37400,37250,1308
|
|
20250306,132800,1379701450,37200,37200,37200,37200,8
|
|
20250306,132700,1379403850,37200,37100,37200,37100,207
|
|
20250306,132600,1371723650,37150,37150,37150,37150,167
|
|
20250306,132500,1365519600,37150,37150,37150,37150,37
|
|
20250306,132400,1364145050,37150,37150,37150,37150,36
|
|
20250306,132300,1362807650,37150,37150,37150,37150,17
|
|
20250306,132200,1362176100,37150,37150,37150,37150,5
|
|
20250306,132100,1361990350,37150,37150,37150,37150,15
|
|
20250306,132000,1361433100,37150,37150,37150,37150,22
|
|
20250306,131900,1360615800,37150,37150,37150,37150,9
|
|
20250306,131800,1360281450,37100,37150,37150,37100,62
|
|
20250306,131700,1357981150,37150,37150,37150,37150,9
|
|
20250306,131600,1357646800,37150,37150,37150,37150,10
|
|
20250306,131500,1357275300,37100,37150,37150,37100,54
|
|
20250306,131400,1355271700,37150,37150,37150,37150,9
|
|
20250306,131300,1354937350,37150,37150,37150,37150,11
|
|
20250306,131200,1354528700,37150,37150,37150,37150,4
|
|
20250306,131100,1354380100,37150,37150,37150,37150,40
|
|
20250306,131000,1352894100,37150,37200,37200,37150,18
|
|
20250306,130900,1352225250,37200,37200,37200,37150,19
|
|
20250306,130800,1351518550,37200,37200,37200,37200,1
|
|
20250306,130700,1351481350,37200,37200,37200,37200,3
|
|
20250306,130600,1351369750,37200,37200,37200,37100,1370
|
|
20250306,130500,1300541450,37200,37150,37200,37150,18
|
|
20250306,130400,1299872550,37200,37200,37200,37200,64
|
|
20250306,130300,1297491750,37150,37300,37300,37150,11
|
|
20250306,130200,1297082350,37100,37100,37100,37100,160
|
|
20250306,130100,1291146350,37300,37300,37300,37100,57
|
|
20250306,130000,1289027600,37300,37300,37300,37300,55
|
|
20250306,125900,1286976100,37300,37250,37350,37200,22
|
|
20250306,125800,1286155950,37200,37350,37350,37200,6
|
|
20250306,125700,1285932150,37150,37350,37350,37150,110
|
|
20250306,125600,1281841650,37300,37200,37350,37100,65
|
|
20250306,125500,1279426800,37350,37350,37350,37350,6
|
|
20250306,125400,1279202700,37350,37250,37350,37200,43
|
|
20250306,125300,1277600400,37350,37300,37350,37300,5
|
|
20250306,125200,1277413800,37300,37300,37300,37300,10
|
|
20250306,125100,1277040800,37300,37250,37300,37200,141
|
|
20250306,125000,1271788600,37300,37300,37300,37300,5
|
|
20250306,124900,1271602100,37300,37300,37300,37300,11
|
|
20250306,124800,1271191800,37300,37300,37300,37250,15
|
|
20250306,124700,1270632400,37200,37200,37200,37200,244
|
|
20250306,124600,1261555600,37200,37200,37200,37200,41
|
|
20250306,124500,1260030400,37200,37200,37200,37200,11
|
|
20250306,124400,1259621200,37200,37200,37200,37200,14
|
|
20250306,124300,1259100400,37150,37150,37150,37150,34
|
|
20250306,124200,1257837300,37150,37200,37200,37150,17
|
|
20250306,124100,1257205700,37200,37200,37200,37200,160
|
|
20250306,124000,1251253700,37200,37200,37200,37200,13
|
|
20250306,123900,1250770100,37100,37200,37200,37050,35
|
|
20250306,123800,1249473000,37200,37200,37200,37200,3
|
|
20250306,123700,1249361400,37050,37150,37200,37050,30
|
|
20250306,123600,1248247250,37100,37100,37100,37100,11
|
|
20250306,123500,1247839150,37200,37025,37200,37025,46
|
|
20250306,123400,1246133500,37025,37000,37025,37000,19
|
|
20250306,123300,1245430425,37025,37075,37075,37025,77
|
|
20250306,123200,1242577750,37100,37100,37100,37100,9
|
|
20250306,123100,1242243850,37175,37175,37175,37175,2
|
|
20250306,123000,1242169500,37175,37075,37175,37050,60
|
|
20250306,122900,1239945625,37050,37100,37100,37050,374
|
|
20250306,122800,1226070400,37150,37150,37150,37150,4
|
|
20250306,122700,1225921800,37125,37150,37150,37100,104
|
|
20250306,122600,1222062775,37150,37300,37300,37150,719
|
|
20250306,122500,1195351325,37150,37225,37225,37150,51
|
|
20250306,122400,1193454575,37225,37250,37250,37225,9
|
|
20250306,122300,1193119375,37275,37275,37275,37275,72
|
|
20250306,122200,1190435575,37150,37150,37275,37150,31
|
|
20250306,122100,1189283275,37175,37250,37250,37175,101
|
|
20250306,122000,1185524225,37275,37375,37375,37275,178
|
|
20250306,121900,1178888100,37375,37375,37375,37375,0
|
|
20250306,121800,1178888100,37375,37400,37400,37350,13
|
|
20250306,121700,1178402025,37400,37450,37450,37400,7
|
|
20250306,121600,1178140175,37350,37450,37450,37350,5
|
|
20250306,121500,1177953125,37350,37350,37450,37350,24
|
|
20250306,121400,1177055025,37350,37450,37450,37350,8
|
|
20250306,121300,1176756125,37450,37400,37450,37400,14
|
|
20250306,121200,1176231875,37450,37450,37450,37450,2
|
|
20250306,121100,1176156975,37300,37500,37500,37300,37
|
|
20250306,121000,1174773975,37550,37550,37550,37550,11
|
|
20250306,120900,1174360925,37400,37500,37500,37400,2
|
|
20250306,120800,1174286025,37550,37400,37550,37350,1656
|
|
20250306,120700,1112191975,37400,37400,37400,37400,265
|
|
20250306,120600,1102280975,37400,37400,37400,37400,3
|
|
20250306,120500,1102168775,37400,37400,37400,37350,29
|
|
20250306,120400,1101084575,37400,37400,37400,37350,52
|
|
20250306,120300,1099141975,37400,37400,37400,37400,13
|
|
20250306,120200,1098655775,37400,37500,37500,37400,134
|
|
20250306,120100,1093632975,37500,37500,37500,37500,131
|
|
20250306,120000,1088720475,37450,37400,37450,37400,326
|
|
20250306,115900,1076524275,37400,37450,37450,37400,149
|
|
20250306,115800,1070949425,37450,37400,37450,37400,190
|
|
20250306,115700,1063836325,37400,37350,37400,37350,110
|
|
20250306,115600,1059722825,37350,37350,37350,37350,24
|
|
20250306,115500,1058826425,37300,37300,37300,37300,4
|
|
20250306,115400,1058677225,37300,37250,37300,37250,7
|
|
20250306,115300,1058416225,37300,37300,37300,37300,12
|
|
20250306,115200,1057968625,37100,37100,37100,37100,0
|
|
20250306,115100,1057968625,37100,37350,37350,37100,113
|
|
20250306,115000,1053765675,37350,37300,37350,37300,78
|
|
20250306,114900,1050856175,37350,37350,37350,37300,13
|
|
20250306,114800,1050370925,37350,37350,37350,37200,33
|
|
20250306,114700,1049138825,37350,37350,37350,37350,30
|
|
20250306,114600,1048018325,37350,37250,37350,37250,406
|
|
20250306,114500,1032873075,37200,37200,37200,37200,200
|
|
20250306,114400,1025433075,37200,37200,37200,37200,13
|
|
20250306,114300,1024949475,37200,37200,37200,37200,7
|
|
20250306,114200,1024689075,37150,37150,37150,37150,12
|
|
20250306,114100,1024243275,37200,37200,37200,37200,14
|
|
20250306,114000,1023722475,37150,37100,37150,37100,234
|
|
20250306,113900,1015029725,37150,37150,37150,37050,47
|
|
20250306,113800,1013285575,37150,37150,37150,37150,3
|
|
20250306,113700,1013174125,37150,37150,37150,37150,7
|
|
20250306,113600,1012914075,37200,37200,37200,37175,21
|
|
20250306,113500,1012132900,37200,37200,37200,37200,1
|
|
20250306,113400,1012095700,37200,37200,37200,37200,16
|
|
20250306,113300,1011500500,37200,37200,37200,37150,23
|
|
20250306,113200,1010645750,37200,37200,37200,37200,10
|
|
20250306,113100,1010273750,37200,37200,37200,37200,17
|
|
20250306,113000,1009641350,37150,37150,37150,37150,0
|
|
20250306,112900,1009641350,37150,37200,37200,37150,19
|
|
20250306,112800,1008934750,37200,37200,37200,37200,0
|
|
20250306,112700,1008934750,37200,37150,37200,37100,22
|
|
20250306,112600,1008117000,37200,37200,37200,37150,26
|
|
20250306,112500,1007150300,37200,37200,37200,37200,0
|
|
20250306,112400,1007150300,37200,37100,37200,37100,19
|
|
20250306,112300,1006443600,37100,37100,37100,37100,0
|
|
20250306,112200,1006443600,37100,37200,37200,37050,16
|
|
20250306,112100,1005848850,37200,37100,37200,37050,154
|
|
20250306,112000,1000141650,37100,37150,37150,37100,298
|
|
20250306,111900,989075800,37150,37150,37150,37150,15
|
|
20250306,111800,988518550,37100,37100,37100,37100,0
|
|
20250306,111700,988518550,37100,37100,37100,37050,1067
|
|
20250306,111600,948933350,37050,37000,37100,37000,208
|
|
20250306,111500,941227150,37050,37000,37050,36950,70
|
|
20250306,111400,938636750,37000,37000,37050,36950,117
|
|
20250306,111300,934307150,37000,37000,37000,37000,53
|
|
20250306,111200,932346150,37050,37050,37050,37050,5
|
|
20250306,111100,932160900,37050,37050,37050,36900,12
|
|
20250306,111000,931717200,37000,37050,37050,37000,87
|
|
20250306,110900,928495550,37050,37050,37050,37050,3
|
|
20250306,110800,928384400,37050,37050,37050,37050,12
|
|
20250306,110700,927939800,37000,37050,37050,37000,4
|
|
20250306,110600,927791650,37000,37000,37000,37000,2
|
|
20250306,110500,927717650,37050,37050,37050,37050,0
|
|
20250306,110400,927717650,37050,37000,37050,37000,7
|
|
20250306,110300,927458600,37000,37000,37000,37000,1
|
|
20250306,110200,927421600,36900,36950,37000,36900,34
|
|
20250306,110100,926163850,36950,36950,36950,36950,28
|
|
20250306,110000,925129250,36900,36850,36900,36850,183
|
|
20250306,105900,918382550,36750,36750,36750,36750,46
|
|
20250306,105800,916692050,36750,36750,36750,36750,4
|
|
20250306,105700,916545050,36750,36750,36750,36750,1
|
|
20250306,105600,916508300,36700,36700,36700,36700,0
|
|
20250306,105500,916508300,36700,36700,36700,36700,10
|
|
20250306,105400,916141300,36700,36700,36700,36700,20
|
|
20250306,105300,915407300,36700,36850,36850,36700,281
|
|
20250306,105200,905091050,36750,36750,36750,36750,1
|
|
20250306,105100,905054300,36800,36800,36800,36800,4
|
|
20250306,105000,904907100,36700,36800,36800,36700,107
|
|
20250306,104900,900970600,36800,36800,36800,36800,181
|
|
20250306,104800,894309800,36750,36750,36750,36750,379
|
|
20250306,104700,880381550,36700,36700,36700,36700,0
|
|
20250306,104600,880381550,36700,36700,36700,36700,14
|
|
20250306,104500,879867750,36700,36700,36700,36700,1
|
|
20250306,104400,879831050,36700,36700,36700,36700,0
|
|
20250306,104300,879831050,36700,36700,36700,36700,50
|
|
20250306,104200,877996050,36700,36700,36700,36700,70
|
|
20250306,104100,875427050,36700,36700,36700,36700,5
|
|
20250306,104000,875243550,36700,36700,36700,36700,885
|
|
20250306,103900,842764050,36750,36750,36750,36750,83
|
|
20250306,103800,839713800,36800,36800,36800,36800,98
|
|
20250306,103700,836107400,36800,36800,36800,36800,0
|
|
20250306,103600,836107400,36800,36800,36800,36800,0
|
|
20250306,103500,836107400,36800,36800,36800,36800,100
|
|
20250306,103400,832427400,36800,36800,36800,36800,30
|
|
20250306,103300,831323400,36850,36850,36850,36850,0
|
|
20250306,103200,831323400,36850,36850,36850,36850,60
|
|
20250306,103100,829112400,36750,36900,36900,36750,26
|
|
20250306,103000,828155750,36700,36700,36700,36700,0
|
|
20250306,102900,828155750,36700,36800,36800,36700,106
|
|
20250306,102800,824259200,36750,36750,36750,36750,3
|
|
20250306,102700,824148950,36800,36800,36800,36800,50
|
|
20250306,102600,822308950,36900,36900,36900,36900,0
|
|
20250306,102500,822308950,36900,36900,36900,36900,8
|
|
20250306,102400,822013750,36750,36750,36750,36750,9
|
|
20250306,102300,821683000,36800,36750,36800,36750,63
|
|
20250306,102200,819367250,36750,36900,36900,36750,135
|
|
20250306,102100,814395650,36900,36900,36900,36900,3
|
|
20250306,102000,814284950,36750,36750,36750,36750,64
|
|
20250306,101900,811932950,36800,36850,36850,36800,56
|
|
20250306,101800,809872100,36850,36850,36850,36850,20
|
|
20250306,101700,809135100,36850,36850,36850,36850,10
|
|
20250306,101600,808766600,36850,36850,36850,36850,10
|
|
20250306,101500,808398100,36750,36750,36750,36750,37
|
|
20250306,101400,807038350,36750,36750,36750,36750,21
|
|
20250306,101300,806266600,36750,36750,36750,36750,3
|
|
20250306,101200,806156350,36700,36650,36700,36650,493
|
|
20250306,101100,788067000,36700,36700,36700,36700,49
|
|
20250306,101000,786268700,36700,36600,36700,36600,159
|
|
20250306,100900,780439300,36600,36600,36600,36600,21
|
|
20250306,100800,779670700,36550,36550,36550,36550,44
|
|
20250306,100700,778062500,36550,36550,36550,36550,569
|
|
20250306,100600,757265550,36600,36650,36650,36600,802
|
|
20250306,100500,727897250,36650,36700,36700,36650,237
|
|
20250306,100400,719210500,36700,36700,36750,36600,220
|
|
20250306,100300,711136500,36700,36750,36750,36700,580
|
|
20250306,100200,689849900,36750,36800,36800,36750,728
|
|
20250306,100100,663092350,36800,36850,36850,36800,96
|
|
20250306,100000,659556250,36900,36900,36900,36900,3
|
|
20250306,095900,659445550,36900,36900,36900,36900,30
|
|
20250306,095800,658338550,36900,36850,36900,36850,10
|
|
20250306,095700,657969750,36850,36850,36850,36850,12
|
|
20250306,095600,657527550,36850,36900,36900,36850,24
|
|
20250306,095500,656642050,36900,36850,36900,36800,93
|
|
20250306,095400,653219200,36800,36950,36950,36800,521
|
|
20250306,095300,634004450,37000,36900,37000,36900,2
|
|
20250306,095200,633930550,36900,36900,36900,36900,125
|
|
20250306,095100,629318050,36900,36900,36900,36900,52
|
|
20250306,095000,627399250,36800,36850,36850,36800,64
|
|
20250306,094900,625042650,36900,37200,37200,36900,268
|
|
20250306,094800,615148100,36950,37050,37050,36950,354
|
|
20250306,094700,602063850,37150,37100,37150,37000,342
|
|
20250306,094600,589368250,37100,37100,37100,37100,8
|
|
20250306,094500,589071450,37150,36950,37150,36950,132
|
|
20250306,094400,584185700,36950,37100,37100,36950,56
|
|
20250306,094300,582114250,37100,37150,37150,36900,14
|
|
20250306,094200,581597000,36900,37000,37000,36900,124
|
|
20250306,094100,577011900,36800,36800,37000,36800,149
|
|
20250306,094000,571528150,36900,37000,37000,36850,107
|
|
20250306,093900,567581650,36950,37000,37000,36950,118
|
|
20250306,093800,563215700,37000,37050,37050,37000,410
|
|
20250306,093700,548042850,37050,37000,37050,37000,3
|
|
20250306,093600,547931750,37000,37300,37300,37000,114
|
|
20250306,093500,543703150,37300,37300,37300,37300,10
|
|
20250306,093400,543330150,37350,37350,37350,37350,0
|
|
20250306,093300,543330150,37350,37000,37350,37000,209
|
|
20250306,093200,535536800,37000,36900,37000,36900,106
|
|
20250306,093100,531619000,36950,37000,37000,36950,642
|
|
20250306,093000,507896600,37000,37100,37100,37000,230
|
|
20250306,092900,499383300,37000,37000,37000,37000,0
|
|
20250306,092800,499383300,37000,37100,37100,37000,120
|
|
20250306,092700,494942700,37000,37050,37050,37000,300
|
|
20250306,092600,483842150,37000,37000,37000,37000,20
|
|
20250306,092500,483102150,37000,37000,37000,36950,118
|
|
20250306,092400,478737150,37000,37000,37100,37000,380
|
|
20250306,092300,464675250,37000,37150,37200,37000,2021
|
|
20250306,092200,389794850,37200,37250,37250,37200,1362
|
|
20250306,092100,339096550,37250,37400,37400,37250,1290
|
|
20250306,092000,291008800,37400,37400,37450,37400,116
|
|
20250306,091900,286670350,37400,37400,37400,37400,155
|
|
20250306,091800,280873350,37400,37400,37400,37400,0
|
|
20250306,091700,280873350,37400,37400,37400,37400,32
|
|
20250306,091600,279676550,37500,37350,37500,37350,1479
|
|
20250306,091500,224405850,37350,37450,37500,37350,43
|
|
20250306,091400,222795500,37400,37350,37400,37300,199
|
|
20250306,091300,215367400,37350,37400,37450,37350,310
|
|
20250306,091200,203778700,37400,37450,37500,37400,1344
|
|
20250306,091100,153483600,37500,37450,37500,37450,159
|
|
20250306,091000,147521900,37450,37450,37500,37450,261
|
|
20250306,090900,137745100,37500,37450,37600,37450,112
|
|
20250306,090800,133539350,37450,37400,37450,37400,41
|
|
20250306,090700,132005050,37400,37400,37600,37400,221
|
|
20250306,090600,123738350,37600,37400,37600,37400,280
|
|
20250306,090500,113265800,37400,37550,37550,37400,86
|
|
20250306,090400,110037600,37600,37450,37600,37450,55
|
|
20250306,090300,107971900,37300,37400,37400,37250,116
|
|
20250306,090200,103639300,37400,37700,37800,37400,863
|
|
20250306,090100,71223000,37700,37800,37800,37700,1047
|
|
20250306,090000,31714300,37800,37900,38000,37800,836
|