597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,185400,1934562050,36050,36050,36050,36050,661
|
|
20250307,185300,1934562050,36050,36050,36050,36050,0
|
|
20250307,185200,1934562050,36050,36050,36050,36050,0
|
|
20250307,185100,1934562050,36050,36050,36050,36050,0
|
|
20250307,185000,1934562050,36050,36050,36050,36050,0
|
|
20250307,184900,1934562050,36050,36050,36050,36050,0
|
|
20250307,184800,1934562050,36050,36050,36050,36050,0
|
|
20250307,184700,1934562050,36050,36050,36050,36050,0
|
|
20250307,184600,1934562050,36050,36050,36050,36050,0
|
|
20250307,184500,1934562050,36050,36050,36050,36050,0
|
|
20250307,184400,1934562050,36050,36050,36050,36050,0
|
|
20250307,184300,1934562050,36050,36050,36050,36050,0
|
|
20250307,184200,1934562050,36050,36050,36050,36050,0
|
|
20250307,184100,1934562050,36050,36050,36050,36050,0
|
|
20250307,184000,1934562050,36050,36050,36050,36050,0
|
|
20250307,183900,1934562050,36050,36050,36050,36050,0
|
|
20250307,183800,1934562050,36050,36050,36050,36050,0
|
|
20250307,183700,1934562050,36050,36050,36050,36050,0
|
|
20250307,183600,1934562050,36050,36050,36050,36050,0
|
|
20250307,183500,1934562050,36050,36050,36050,36050,0
|
|
20250307,183400,1934562050,36050,36050,36050,36050,0
|
|
20250307,183300,1934562050,36050,36050,36050,36050,0
|
|
20250307,183200,1934562050,36050,36050,36050,36050,0
|
|
20250307,183100,1934562050,36050,36050,36050,36050,0
|
|
20250307,183000,1934562050,36050,36050,36050,36050,0
|
|
20250307,182900,1934562050,36050,36050,36050,36050,0
|
|
20250307,182800,1934562050,36050,36050,36050,36050,0
|
|
20250307,182700,1934562050,36050,36050,36050,36050,0
|
|
20250307,182600,1934562050,36050,36050,36050,36050,0
|
|
20250307,182500,1934562050,36050,36050,36050,36050,0
|
|
20250307,182400,1934562050,36050,36050,36050,36050,661
|
|
20250307,182300,1934562050,36050,36050,36050,36050,0
|
|
20250307,182200,1934562050,36050,36050,36050,36050,0
|
|
20250307,182100,1934562050,36050,36050,36050,36050,0
|
|
20250307,182000,1934562050,36050,36050,36050,36050,0
|
|
20250307,181900,1934562050,36050,36050,36050,36050,0
|
|
20250307,181800,1934562050,36050,36050,36050,36050,0
|
|
20250307,181700,1934562050,36050,36050,36050,36050,0
|
|
20250307,181600,1934562050,36050,36050,36050,36050,0
|
|
20250307,181500,1934562050,36050,36050,36050,36050,0
|
|
20250307,181400,1934562050,36050,36050,36050,36050,0
|
|
20250307,181300,1934562050,36050,36050,36050,36050,0
|
|
20250307,181200,1934562050,36050,36050,36050,36050,0
|
|
20250307,181100,1934562050,36050,36050,36050,36050,0
|
|
20250307,181000,1934562050,36050,36050,36050,36050,0
|
|
20250307,180900,1934562050,36050,36050,36050,36050,0
|
|
20250307,180800,1934562050,36050,36050,36050,36050,0
|
|
20250307,180700,1934562050,36050,36050,36050,36050,0
|
|
20250307,180600,1934562050,36050,36050,36050,36050,0
|
|
20250307,180500,1934562050,36050,36050,36050,36050,0
|
|
20250307,180400,1934562050,36050,36050,36050,36050,0
|
|
20250307,180300,1934562050,36050,36050,36050,36050,0
|
|
20250307,180200,1934562050,36050,36050,36050,36050,0
|
|
20250307,180100,1934562050,36050,36050,36050,36050,0
|
|
20250307,180000,1934562050,36050,36050,36050,36050,0
|
|
20250307,175900,1934562050,36050,36050,36050,36050,0
|
|
20250307,175800,1934562050,36050,36050,36050,36050,0
|
|
20250307,175700,1934562050,36050,36050,36050,36050,0
|
|
20250307,175600,1934562050,36050,36050,36050,36050,0
|
|
20250307,175500,1934562050,36050,36050,36050,36050,0
|
|
20250307,175400,1934562050,36050,36050,36050,36050,661
|
|
20250307,175300,1934562050,36050,36050,36050,36050,0
|
|
20250307,175200,1934562050,36050,36050,36050,36050,0
|
|
20250307,175100,1934562050,36050,36050,36050,36050,0
|
|
20250307,175000,1934562050,36050,36050,36050,36050,0
|
|
20250307,174900,1934562050,36050,36050,36050,36050,0
|
|
20250307,174800,1934562050,36050,36050,36050,36050,0
|
|
20250307,174700,1934562050,36050,36050,36050,36050,0
|
|
20250307,174600,1934562050,36050,36050,36050,36050,0
|
|
20250307,174500,1934562050,36050,36050,36050,36050,0
|
|
20250307,174400,1934562050,36050,36050,36050,36050,0
|
|
20250307,174300,1934562050,36050,36050,36050,36050,0
|
|
20250307,174200,1934562050,36050,36050,36050,36050,0
|
|
20250307,174100,1934562050,36050,36050,36050,36050,0
|
|
20250307,174000,1934562050,36050,36050,36050,36050,0
|
|
20250307,173900,1934562050,36050,36050,36050,36050,0
|
|
20250307,173800,1934562050,36050,36050,36050,36050,0
|
|
20250307,173700,1934562050,36050,36050,36050,36050,0
|
|
20250307,173600,1934562050,36050,36050,36050,36050,0
|
|
20250307,173500,1934562050,36050,36050,36050,36050,0
|
|
20250307,173400,1934562050,36050,36050,36050,36050,0
|
|
20250307,173300,1934562050,36050,36050,36050,36050,0
|
|
20250307,173200,1934562050,36050,36050,36050,36050,0
|
|
20250307,173100,1934562050,36050,36050,36050,36050,0
|
|
20250307,173000,1934562050,36050,36050,36050,36050,0
|
|
20250307,172900,1934562050,36050,36050,36050,36050,0
|
|
20250307,172800,1934562050,36050,36050,36050,36050,0
|
|
20250307,172700,1934562050,36050,36050,36050,36050,0
|
|
20250307,172600,1934562050,36050,36050,36050,36050,0
|
|
20250307,172500,1934562050,36050,36050,36050,36050,0
|
|
20250307,172400,1934562050,36050,36050,36050,36050,661
|
|
20250307,172300,1934562050,36050,36050,36050,36050,0
|
|
20250307,172200,1934562050,36050,36050,36050,36050,0
|
|
20250307,172100,1934562050,36050,36050,36050,36050,0
|
|
20250307,172000,1934562050,36050,36050,36050,36050,0
|
|
20250307,171900,1934562050,36050,36050,36050,36050,0
|
|
20250307,171800,1934562050,36050,36050,36050,36050,0
|
|
20250307,171700,1934562050,36050,36050,36050,36050,0
|
|
20250307,171600,1934562050,36050,36050,36050,36050,0
|
|
20250307,171500,1934562050,36050,36050,36050,36050,0
|
|
20250307,171400,1934562050,36050,36050,36050,36050,0
|
|
20250307,171300,1934562050,36050,36050,36050,36050,0
|
|
20250307,171200,1934562050,36050,36050,36050,36050,0
|
|
20250307,171100,1934562050,36050,36050,36050,36050,0
|
|
20250307,171000,1934562050,36050,36050,36050,36050,0
|
|
20250307,170900,1934562050,36050,36050,36050,36050,0
|
|
20250307,170800,1934562050,36050,36050,36050,36050,0
|
|
20250307,170700,1934562050,36050,36050,36050,36050,0
|
|
20250307,170600,1934562050,36050,36050,36050,36050,0
|
|
20250307,170500,1934562050,36050,36050,36050,36050,0
|
|
20250307,170400,1934562050,36050,36050,36050,36050,0
|
|
20250307,170300,1934562050,36050,36050,36050,36050,0
|
|
20250307,170200,1934562050,36050,36050,36050,36050,0
|
|
20250307,170100,1934562050,36050,36050,36050,36050,0
|
|
20250307,170000,1934562050,36050,36050,36050,36050,0
|
|
20250307,165900,1934562050,36050,36050,36050,36050,0
|
|
20250307,165800,1934562050,36050,36050,36050,36050,0
|
|
20250307,165700,1934562050,36050,36050,36050,36050,0
|
|
20250307,165600,1934562050,36050,36050,36050,36050,0
|
|
20250307,165500,1934562050,36050,36050,36050,36050,0
|
|
20250307,165400,1934562050,36050,36050,36050,36050,661
|
|
20250307,165300,1934562050,36050,36050,36050,36050,0
|
|
20250307,165200,1934562050,36050,36050,36050,36050,0
|
|
20250307,165100,1934562050,36050,36050,36050,36050,0
|
|
20250307,165000,1934562050,36050,36050,36050,36050,0
|
|
20250307,164900,1934562050,36050,36050,36050,36050,0
|
|
20250307,164800,1934562050,36050,36050,36050,36050,0
|
|
20250307,164700,1934562050,36050,36050,36050,36050,0
|
|
20250307,164600,1934562050,36050,36050,36050,36050,0
|
|
20250307,164500,1934562050,36050,36050,36050,36050,0
|
|
20250307,164400,1934562050,36050,36050,36050,36050,0
|
|
20250307,164300,1934562050,36050,36050,36050,36050,0
|
|
20250307,164200,1934562050,36050,36050,36050,36050,0
|
|
20250307,164100,1934562050,36050,36050,36050,36050,0
|
|
20250307,164000,1934562050,36050,36050,36050,36050,0
|
|
20250307,163900,1934562050,36050,36050,36050,36050,0
|
|
20250307,163800,1934562050,36050,36050,36050,36050,0
|
|
20250307,163700,1934562050,36050,36050,36050,36050,0
|
|
20250307,163600,1934562050,36050,36050,36050,36050,0
|
|
20250307,163500,1934562050,36050,36050,36050,36050,0
|
|
20250307,163400,1934562050,36050,36050,36050,36050,0
|
|
20250307,163300,1934562050,36050,36050,36050,36050,0
|
|
20250307,163200,1934562050,36050,36050,36050,36050,0
|
|
20250307,163100,1934562050,36050,36050,36050,36050,0
|
|
20250307,163000,1934562050,36050,36050,36050,36050,0
|
|
20250307,162900,1934562050,36050,36050,36050,36050,0
|
|
20250307,162800,1934562050,36050,36050,36050,36050,0
|
|
20250307,162700,1934562050,36050,36050,36050,36050,0
|
|
20250307,162600,1934562050,36050,36050,36050,36050,0
|
|
20250307,162500,1934562050,36050,36050,36050,36050,0
|
|
20250307,162400,1934562050,36050,36050,36050,36050,661
|
|
20250307,162300,1934562050,36050,36050,36050,36050,0
|
|
20250307,162200,1934562050,36050,36050,36050,36050,0
|
|
20250307,162100,1934562050,36050,36050,36050,36050,0
|
|
20250307,162000,1934562050,36050,36050,36050,36050,0
|
|
20250307,161900,1934562050,36050,36050,36050,36050,0
|
|
20250307,161800,1934562050,36050,36050,36050,36050,0
|
|
20250307,161700,1934562050,36050,36050,36050,36050,0
|
|
20250307,161600,1934562050,36050,36050,36050,36050,0
|
|
20250307,161500,1934562050,36050,36050,36050,36050,0
|
|
20250307,161400,1934562050,36050,36050,36050,36050,0
|
|
20250307,161300,1934562050,36050,36050,36050,36050,0
|
|
20250307,161200,1934562050,36050,36050,36050,36050,0
|
|
20250307,161100,1934562050,36050,36050,36050,36050,0
|
|
20250307,161000,1934562050,36050,36050,36050,36050,0
|
|
20250307,160900,1934562050,36050,36050,36050,36050,0
|
|
20250307,160800,1934562050,36050,36050,36050,36050,0
|
|
20250307,160700,1934562050,36050,36050,36050,36050,0
|
|
20250307,160600,1934562050,36050,36050,36050,36050,0
|
|
20250307,160500,1934562050,36050,36050,36050,36050,0
|
|
20250307,160400,1934562050,36050,36050,36050,36050,0
|
|
20250307,160300,1934562050,36050,36050,36050,36050,0
|
|
20250307,160200,1934562050,36050,36050,36050,36050,0
|
|
20250307,160100,1934562050,36050,36050,36050,36050,0
|
|
20250307,160000,1934562050,36050,36050,36050,36050,0
|
|
20250307,155900,1934562050,36050,36050,36050,36050,0
|
|
20250307,155800,1934562050,36050,36050,36050,36050,0
|
|
20250307,155700,1934562050,36050,36050,36050,36050,0
|
|
20250307,155600,1934562050,36050,36050,36050,36050,0
|
|
20250307,155500,1934562050,36050,36050,36050,36050,0
|
|
20250307,155400,1934562050,36050,36050,36050,36050,661
|
|
20250307,155300,1934562050,36050,36050,36050,36050,0
|
|
20250307,155200,1934562050,36050,36050,36050,36050,0
|
|
20250307,155100,1934562050,36050,36050,36050,36050,0
|
|
20250307,155000,1934562050,36050,36050,36050,36050,0
|
|
20250307,154900,1934562050,36050,36050,36050,36050,0
|
|
20250307,154800,1934562050,36050,36050,36050,36050,0
|
|
20250307,154700,1934562050,36050,36050,36050,36050,0
|
|
20250307,154600,1934562050,36050,36050,36050,36050,0
|
|
20250307,154500,1934562050,36050,36050,36050,36050,0
|
|
20250307,154400,1934562050,36050,36050,36050,36050,0
|
|
20250307,154300,1934562050,36050,36050,36050,36050,0
|
|
20250307,154200,1934562050,36050,36050,36050,36050,0
|
|
20250307,154100,1934562050,36050,36050,36050,36050,0
|
|
20250307,154000,1934562050,36050,36050,36050,36050,0
|
|
20250307,153900,1934562050,36050,36050,36050,36050,0
|
|
20250307,153800,1934562050,36050,36050,36050,36050,0
|
|
20250307,153700,1934562050,36050,36050,36050,36050,0
|
|
20250307,153600,1934562050,36050,36050,36050,36050,0
|
|
20250307,153500,1934562050,36050,36050,36050,36050,0
|
|
20250307,153400,1934562050,36050,36050,36050,36050,0
|
|
20250307,153300,1934562050,36050,36050,36050,36050,0
|
|
20250307,153200,1934562050,36050,36050,36050,36050,0
|
|
20250307,153100,1934562050,36050,36050,36050,36050,0
|
|
20250307,153000,1934562050,36050,36050,36050,36050,661
|
|
20250307,152900,1910733000,36200,36200,36200,36200,0
|
|
20250307,152800,1910733000,36200,36200,36200,36200,0
|
|
20250307,152700,1910733000,36200,36200,36200,36200,0
|
|
20250307,152600,1910733000,36200,36200,36200,36200,0
|
|
20250307,152500,1910733000,36200,36200,36200,36200,0
|
|
20250307,152400,1910733000,36200,36200,36200,36200,0
|
|
20250307,152300,1910733000,36200,36200,36200,36200,0
|
|
20250307,152200,1910733000,36200,36200,36200,36200,0
|
|
20250307,152100,1910733000,36200,36200,36200,36200,0
|
|
20250307,152000,1910733000,36200,36200,36200,36200,0
|
|
20250307,151900,1910733000,36200,36200,36200,36100,47
|
|
20250307,151800,1909033550,36200,36100,36200,36100,169
|
|
20250307,151700,1902930950,36150,36100,36150,36050,392
|
|
20250307,151600,1888767750,36100,36100,36100,36100,0
|
|
20250307,151500,1888767750,36100,36100,36100,36050,50
|
|
20250307,151400,1886963450,36050,36050,36050,36050,540
|
|
20250307,151300,1867496450,36050,36050,36050,36050,55
|
|
20250307,151200,1865513700,36100,36050,36100,36050,51
|
|
20250307,151100,1863675100,36100,36200,36200,36100,3
|
|
20250307,151000,1863566700,36100,36100,36150,36050,649
|
|
20250307,150900,1840135850,36200,36200,36200,36200,0
|
|
20250307,150800,1840135850,36200,36200,36250,36050,230
|
|
20250307,150700,1831817300,36050,36050,36050,36050,135
|
|
20250307,150600,1826950550,36250,36250,36250,36250,34
|
|
20250307,150500,1825718050,36250,36150,36250,36000,185
|
|
20250307,150400,1819037450,36150,36050,36150,36000,105
|
|
20250307,150300,1815252050,36050,36050,36050,36050,55
|
|
20250307,150200,1813269300,36150,36050,36150,36050,52
|
|
20250307,150100,1811394500,36100,36100,36100,36050,30
|
|
20250307,150000,1810312150,36050,36050,36050,36050,63
|
|
20250307,145900,1808041000,36000,36050,36050,36000,158
|
|
20250307,145800,1802348850,36100,36100,36100,36100,43
|
|
20250307,145700,1800796550,36050,36050,36050,36050,6
|
|
20250307,145600,1800580250,36050,36100,36100,36050,69
|
|
20250307,145500,1798091800,36050,36050,36050,36050,50
|
|
20250307,145400,1796289300,36100,36100,36100,36100,0
|
|
20250307,145300,1796289300,36100,36050,36100,36050,51
|
|
20250307,145200,1794450700,36000,36000,36000,36000,10
|
|
20250307,145100,1794090700,36100,36100,36150,36100,181
|
|
20250307,145000,1787556050,36050,36050,36050,36050,60
|
|
20250307,144900,1785393050,36100,36000,36100,35975,71
|
|
20250307,144800,1782837450,36000,36100,36100,36000,256
|
|
20250307,144700,1773621250,36000,36000,36000,36000,40
|
|
20250307,144600,1772181250,36000,36000,36100,35950,109
|
|
20250307,144500,1768257550,36100,36050,36100,36000,54
|
|
20250307,144400,1766313250,36050,36050,36050,36050,13
|
|
20250307,144300,1765844600,36050,36050,36050,36050,50
|
|
20250307,144200,1764042100,35950,35950,35950,35950,24
|
|
20250307,144100,1763179300,36000,36000,36000,36000,69
|
|
20250307,144000,1760695300,36000,36000,36000,36000,49
|
|
20250307,143900,1758931300,36100,36000,36100,36000,208
|
|
20250307,143800,1751443200,36000,36000,36000,36000,51
|
|
20250307,143700,1749607200,36000,36000,36000,36000,0
|
|
20250307,143600,1749607200,36000,36000,36000,36000,49
|
|
20250307,143500,1747843200,36150,36000,36150,36000,72
|
|
20250307,143400,1745251050,36000,36000,36000,36000,11
|
|
20250307,143300,1744855050,36000,36050,36050,35950,395
|
|
20250307,143200,1730644900,36050,36050,36050,36050,28
|
|
20250307,143100,1729635500,36050,36050,36050,36050,28
|
|
20250307,143000,1728626100,36050,36050,36050,36050,60
|
|
20250307,142900,1726463100,36000,36050,36050,36000,167
|
|
20250307,142800,1720451050,36000,36050,36050,36000,100
|
|
20250307,142700,1716848500,36050,36050,36150,36050,215
|
|
20250307,142600,1709096750,36050,36100,36100,36050,59
|
|
20250307,142500,1706969000,36100,36100,36100,36100,61
|
|
20250307,142400,1704766900,36150,36150,36150,36150,82
|
|
20250307,142300,1701802600,36150,36150,36150,36150,63
|
|
20250307,142200,1699525150,36150,36050,36150,36050,95
|
|
20250307,142100,1696099600,36100,36100,36100,36050,106
|
|
20250307,142000,1692273400,36100,36250,36250,36050,61
|
|
20250307,141900,1690071700,36300,36000,36300,36000,6
|
|
20250307,141800,1689854200,36300,36000,36300,36000,82
|
|
20250307,141700,1686896700,35950,35950,35950,35950,13
|
|
20250307,141600,1686429350,36000,36050,36050,36000,110
|
|
20250307,141500,1682466450,36000,36050,36050,36000,403
|
|
20250307,141400,1667944150,36050,36050,36050,36050,611
|
|
20250307,141300,1645917600,36050,36050,36050,36050,58
|
|
20250307,141200,1643826700,36200,36200,36200,36200,1
|
|
20250307,141100,1643790500,36050,36050,36100,36000,348
|
|
20250307,141000,1631232050,35950,35950,35950,35950,58
|
|
20250307,140900,1629146950,35950,36000,36000,35950,27
|
|
20250307,140800,1628176250,35950,36000,36000,35950,363
|
|
20250307,140700,1615111300,36000,36050,36050,36000,70
|
|
20250307,140600,1612589950,36050,36050,36050,36050,77
|
|
20250307,140500,1609814100,36050,36050,36050,36050,77
|
|
20250307,140400,1607038250,36050,36050,36050,36050,11
|
|
20250307,140300,1606641700,36050,36150,36150,36050,522
|
|
20250307,140200,1587796550,36150,36200,36200,36150,251
|
|
20250307,140100,1578722150,36200,36250,36250,36200,63
|
|
20250307,140000,1576441450,36200,36200,36200,36150,61
|
|
20250307,135900,1574233850,36150,36150,36150,36150,0
|
|
20250307,135800,1574233850,36150,36200,36200,36150,113
|
|
20250307,135700,1570147650,36150,36150,36150,36150,10
|
|
20250307,135600,1569786150,36150,36150,36150,36150,59
|
|
20250307,135500,1567653300,36150,36150,36150,36150,63
|
|
20250307,135400,1565375850,36150,36200,36200,36150,49
|
|
20250307,135300,1563602650,36200,36200,36200,36200,59
|
|
20250307,135200,1561466850,36200,36200,36200,36200,154
|
|
20250307,135100,1555892050,36200,36200,36200,36200,30
|
|
20250307,135000,1554806050,36150,36200,36200,36150,59
|
|
20250307,134900,1552670700,36300,36300,36300,36150,14
|
|
20250307,134800,1552164300,36150,36300,36300,36150,51
|
|
20250307,134700,1550320500,36150,36150,36150,36150,7
|
|
20250307,134600,1550067450,36150,36150,36150,36150,62
|
|
20250307,134500,1547826150,36200,36150,36200,36150,55
|
|
20250307,134400,1545837650,36150,36200,36200,36150,13
|
|
20250307,134300,1545367450,36200,36200,36200,36200,62
|
|
20250307,134200,1543123050,36200,36200,36200,36200,7
|
|
20250307,134100,1542869650,36200,36200,36200,36200,50
|
|
20250307,134000,1541059650,36200,36200,36200,36200,117
|
|
20250307,133900,1536824250,36350,36200,36350,36200,9
|
|
20250307,133800,1536498300,36350,36200,36350,36150,191
|
|
20250307,133700,1529586350,36300,36300,36300,36150,79
|
|
20250307,133600,1526720300,36150,36250,36250,36150,226
|
|
20250307,133500,1518543700,36250,36175,36250,36150,100
|
|
20250307,133400,1514925725,36175,36150,36175,36150,106
|
|
20250307,133300,1511093550,36150,36150,36150,36100,142
|
|
20250307,133200,1505962250,36100,36100,36100,36100,10
|
|
20250307,133100,1505601250,36100,36100,36100,36100,70
|
|
20250307,133000,1503074250,36100,36150,36250,36100,207
|
|
20250307,132900,1495581650,36250,36100,36250,36100,13
|
|
20250307,132800,1495112200,36100,36100,36100,36100,50
|
|
20250307,132700,1493307200,36100,36150,36150,36100,169
|
|
20250307,132600,1487203250,36150,36150,36200,36150,117
|
|
20250307,132500,1482973450,36150,36150,36150,36150,59
|
|
20250307,132400,1480840600,36100,36100,36100,36100,0
|
|
20250307,132300,1480840600,36100,36200,36200,36100,461
|
|
20250307,132200,1464180450,36200,36300,36300,36200,8
|
|
20250307,132100,1463890750,36200,36200,36200,36200,100
|
|
20250307,132000,1460270750,36200,36200,36200,36200,60
|
|
20250307,131900,1458098750,36200,36300,36300,36200,11
|
|
20250307,131800,1457700450,36200,36200,36200,36200,63
|
|
20250307,131700,1455419850,36200,36200,36200,36200,40
|
|
20250307,131600,1453971850,36200,36300,36300,36200,78
|
|
20250307,131500,1451146400,36300,36300,36300,36300,18
|
|
20250307,131400,1450493000,36300,36350,36350,36300,17
|
|
20250307,131300,1449875850,36250,36250,36250,36250,164
|
|
20250307,131200,1443930850,36250,36300,36300,36250,12
|
|
20250307,131100,1443495750,36250,36350,36350,36250,81
|
|
20250307,131000,1440557300,36250,36350,36350,36250,71
|
|
20250307,130900,1437982450,36350,36300,36350,36200,100
|
|
20250307,130800,1434352900,36200,36150,36200,36150,61
|
|
20250307,130700,1432147650,36250,36200,36250,36200,561
|
|
20250307,130600,1411814350,36050,36200,36200,36050,95
|
|
20250307,130500,1408385100,36000,36050,36050,36000,58
|
|
20250307,130400,1406294600,36150,36100,36150,36100,403
|
|
20250307,130300,1391730550,35950,36100,36100,35950,61
|
|
20250307,130200,1389537450,35950,35950,35950,35950,10
|
|
20250307,130100,1389177950,36000,35950,36050,35950,81
|
|
20250307,130000,1386261500,35950,35950,36000,35950,50
|
|
20250307,125900,1384463700,36050,35950,36050,35950,93
|
|
20250307,125800,1381111950,35950,36050,36050,35950,62
|
|
20250307,125700,1378882850,36050,36050,36050,36050,76
|
|
20250307,125600,1376143050,35950,35950,35950,35950,68
|
|
20250307,125500,1373698450,35950,35950,35950,35950,64
|
|
20250307,125400,1371397650,35950,35950,35950,35950,57
|
|
20250307,125300,1369348500,36000,36050,36050,36000,67
|
|
20250307,125200,1366935650,36100,35950,36100,35950,12
|
|
20250307,125100,1366504100,36000,36050,36050,36000,59
|
|
20250307,125000,1364379650,35950,36000,36050,35950,468
|
|
20250307,124900,1347526400,35900,35900,35900,35900,12
|
|
20250307,124800,1347095600,35900,35900,35950,35900,337
|
|
20250307,124700,1334983350,35850,35850,35850,35850,0
|
|
20250307,124600,1334983350,35850,35900,35900,35850,72
|
|
20250307,124500,1332399200,35900,35950,35950,35900,18
|
|
20250307,124400,1331752450,35950,35950,35950,35950,13
|
|
20250307,124300,1331285100,35950,35950,35950,35950,84
|
|
20250307,124200,1328265300,35950,35950,35950,35950,7
|
|
20250307,124100,1328013650,35950,35950,36000,35950,72
|
|
20250307,124000,1325424750,35950,35900,35950,35900,116
|
|
20250307,123900,1321257050,35900,35950,35950,35900,8
|
|
20250307,123800,1320969800,35900,35850,35900,35850,136
|
|
20250307,123700,1316090450,35850,35850,35850,35850,29
|
|
20250307,123600,1315050800,35900,35900,35900,35900,50
|
|
20250307,123500,1313255800,35850,35900,35900,35850,60
|
|
20250307,123400,1311102300,35850,35850,35900,35850,60
|
|
20250307,123300,1308951050,35850,35850,35850,35850,51
|
|
20250307,123200,1307122700,35850,35850,35850,35850,191
|
|
20250307,123100,1300275350,35850,35850,35850,35850,58
|
|
20250307,123000,1298196050,35850,35850,35850,35850,62
|
|
20250307,122900,1295973350,35850,35950,35950,35850,486
|
|
20250307,122800,1278538650,35950,35950,35950,35950,57
|
|
20250307,122700,1276489500,35950,36050,36050,35950,28
|
|
20250307,122600,1275481200,35950,36000,36050,35950,82
|
|
20250307,122500,1272531650,35950,35950,35950,35950,60
|
|
20250307,122400,1270374650,35900,35900,35900,35900,11
|
|
20250307,122300,1269979750,35850,35900,36000,35850,848
|
|
20250307,122200,1239531100,35900,35950,35950,35900,9
|
|
20250307,122100,1239207950,35900,35950,35950,35900,61
|
|
20250307,122000,1237017925,35900,35950,35950,35900,82
|
|
20250307,121900,1234074025,35950,35950,35950,35950,1
|
|
20250307,121800,1234038075,35900,35950,35950,35900,63
|
|
20250307,121700,1231776325,35950,35900,35950,35900,12
|
|
20250307,121600,1231345325,35900,35900,35900,35900,50
|
|
20250307,121500,1229550325,35900,35900,35925,35900,272
|
|
20250307,121400,1219785500,35900,35900,35900,35900,47
|
|
20250307,121300,1218098200,35900,35900,35950,35900,79
|
|
20250307,121200,1215261100,35950,35950,35950,35950,32
|
|
20250307,121100,1214110700,35900,35950,35950,35900,98
|
|
20250307,121000,1210590650,35950,35950,35950,35900,65
|
|
20250307,120900,1208255750,35950,36000,36000,35950,48
|
|
20250307,120800,1206529400,35950,36000,36000,35950,259
|
|
20250307,120700,1197218300,35950,35950,35950,35950,17
|
|
20250307,120600,1196607150,35950,35950,36000,35950,212
|
|
20250307,120500,1188984300,36000,35950,36000,35950,67
|
|
20250307,120400,1186575600,36000,36000,36000,36000,29
|
|
20250307,120300,1185531600,36000,35950,36000,35950,92
|
|
20250307,120200,1182220100,36000,36000,36000,36000,8
|
|
20250307,120100,1181932100,36000,36000,36000,36000,61
|
|
20250307,120000,1179736100,36000,36000,36000,36000,58
|
|
20250307,115900,1177648100,36050,36050,36050,36050,2
|
|
20250307,115800,1177576000,36000,36000,36000,36000,73
|
|
20250307,115700,1174948000,36050,36000,36050,36000,8
|
|
20250307,115600,1174659950,36000,36000,36000,36000,111
|
|
20250307,115500,1170663950,35950,35950,35950,35950,50
|
|
20250307,115400,1168866450,35950,36000,36000,35950,13
|
|
20250307,115300,1168398850,35950,36000,36000,35950,61
|
|
20250307,115200,1166205300,35950,35950,35950,35950,6
|
|
20250307,115100,1165989600,35950,35950,36000,35950,96
|
|
20250307,115000,1162536550,35950,36000,36000,35950,65
|
|
20250307,114900,1160199700,35950,36000,36000,35950,27
|
|
20250307,114800,1159228450,36000,36000,36000,36000,50
|
|
20250307,114700,1157428450,36000,36000,36000,36000,41
|
|
20250307,114600,1155952450,36000,35950,36000,35950,29
|
|
20250307,114500,1154908900,35900,35950,35950,35900,151
|
|
20250307,114400,1149483000,35900,35900,35900,35900,23
|
|
20250307,114300,1148657300,35900,35900,35900,35900,102
|
|
20250307,114200,1144995500,35950,35950,35950,35950,15
|
|
20250307,114100,1144456250,35950,35950,35950,35950,50
|
|
20250307,114000,1142658750,35950,36000,36000,35950,79
|
|
20250307,113900,1139815200,36250,36000,36250,36000,37
|
|
20250307,113800,1138482950,36000,36000,36300,36000,250
|
|
20250307,113700,1129474000,35850,35850,35850,35850,9
|
|
20250307,113600,1129151350,35850,35850,35850,35850,939
|
|
20250307,113500,1095488200,36000,35850,36000,35850,92
|
|
20250307,113400,1092188500,35850,35850,35850,35850,10
|
|
20250307,113300,1091830000,35850,35900,35900,35850,375
|
|
20250307,113200,1078381000,35950,36000,36000,35850,970
|
|
20250307,113100,1043545000,36000,36000,36000,36000,7
|
|
20250307,113000,1043293000,36000,36000,36000,36000,942
|
|
20250307,112900,1009381000,36000,36050,36050,36000,108
|
|
20250307,112800,1005492950,36050,36050,36050,36050,11
|
|
20250307,112700,1005096400,36000,36000,36000,36000,14
|
|
20250307,112600,1004592400,36000,36000,36150,36000,58
|
|
20250307,112500,1002504250,36000,36000,36000,36000,80
|
|
20250307,112400,999624250,36150,36000,36150,36000,333
|
|
20250307,112300,987611050,36000,36100,36100,36000,726
|
|
20250307,112200,961426500,36100,36100,36100,36100,231
|
|
20250307,112100,953087400,36100,36150,36150,36100,552
|
|
20250307,112000,933135100,36150,36100,36150,36100,64
|
|
20250307,111900,930824000,36100,36150,36150,36100,45
|
|
20250307,111800,929198100,36150,36150,36150,36150,59
|
|
20250307,111700,927065250,36350,36350,36350,36350,1
|
|
20250307,111600,927028900,36150,36200,36200,36150,679
|
|
20250307,111500,902477900,36200,36200,36200,36200,63
|
|
20250307,111400,900197300,36200,36200,36200,36200,4
|
|
20250307,111300,900052500,36200,36200,36350,36200,70
|
|
20250307,111200,897517050,36350,36200,36350,36200,10
|
|
20250307,111100,897154900,36150,36200,36200,36150,238
|
|
20250307,111000,888541800,36150,36200,36200,36150,1143
|
|
20250307,110900,847165850,36200,36200,36200,36200,357
|
|
20250307,110800,834242450,36200,36200,36200,36200,59
|
|
20250307,110700,832106650,36200,36200,36200,36200,0
|
|
20250307,110600,832106650,36200,36350,36350,36200,61
|
|
20250307,110500,829898300,36200,36200,36200,36200,62
|
|
20250307,110400,827653900,36350,36350,36350,36350,5
|
|
20250307,110300,827472150,36150,36200,36200,36150,57
|
|
20250307,110200,825409100,36150,36150,36150,36150,22
|
|
20250307,110100,824613800,36200,36200,36200,36200,58
|
|
20250307,110000,822514200,36200,36200,36200,36200,69
|
|
20250307,105900,820016400,36150,36150,36150,36150,12
|
|
20250307,105800,819582600,36150,36150,36150,36150,90
|
|
20250307,105700,816329100,36150,36150,36150,36150,0
|
|
20250307,105600,816329100,36150,36200,36200,36150,59
|
|
20250307,105500,814195750,36350,36200,36350,36150,94
|
|
20250307,105400,810792650,36150,36200,36200,36150,1226
|
|
20250307,105300,766411950,36350,36400,36400,36200,68
|
|
20250307,105200,763947400,36200,36200,36200,36200,7
|
|
20250307,105100,763694000,36150,36200,36200,36150,160
|
|
20250307,105000,757904500,36200,36300,36300,36200,550
|
|
20250307,104900,737979600,36300,36300,36300,36300,10
|
|
20250307,104800,737616600,36300,36300,36300,36300,59
|
|
20250307,104700,735474900,36250,36250,36250,36250,0
|
|
20250307,104600,735474900,36250,36300,36500,36250,125
|
|
20250307,104500,730934300,36250,36250,36250,36250,74
|
|
20250307,104400,728251800,36250,36250,36250,36250,10
|
|
20250307,104300,727889300,36300,36250,36300,36250,51
|
|
20250307,104200,726040500,36200,36200,36200,36200,111
|
|
20250307,104100,722022300,36200,36200,36200,36200,57
|
|
20250307,104000,719958900,36250,36300,36300,36250,775
|
|
20250307,103900,691851100,36300,36300,36300,36300,15
|
|
20250307,103800,691306600,36300,36300,36300,36300,259
|
|
20250307,103700,681904900,36300,36300,36300,36300,13
|
|
20250307,103600,681433000,36300,36400,36400,36300,477
|
|
20250307,103500,664091425,36400,36400,36400,36400,89
|
|
20250307,103400,660851825,36400,36450,36450,36400,185
|
|
20250307,103300,654110125,36450,36450,36450,36450,89
|
|
20250307,103200,650866075,36450,36450,36450,36450,7
|
|
20250307,103100,650610925,36450,36450,36450,36450,116
|
|
20250307,103000,646382725,36400,36400,36400,36400,64
|
|
20250307,102900,644053125,36400,36400,36400,36400,26
|
|
20250307,102800,643106725,36400,36450,36450,36400,60
|
|
20250307,102700,640920225,36450,36450,36450,36450,10
|
|
20250307,102600,640555725,36450,36450,36450,36450,52
|
|
20250307,102500,638660325,36450,36500,36600,36450,180
|
|
20250307,102400,632088975,36450,36450,36450,36450,7
|
|
20250307,102300,631833825,36450,36500,36500,36450,51
|
|
20250307,102200,629974775,36450,36500,36500,36450,11
|
|
20250307,102100,629573775,36450,36500,36500,36450,53
|
|
20250307,102000,627641825,36450,36450,36450,36450,110
|
|
20250307,101900,623632325,36450,36450,36450,36450,6
|
|
20250307,101800,623413625,36400,36550,36550,36400,70
|
|
20250307,101700,620864475,36500,36350,36525,36350,685
|
|
20250307,101600,595871750,36350,36350,36350,36350,50
|
|
20250307,101500,594054250,36350,36350,36350,36350,59
|
|
20250307,101400,591909600,36300,36450,36450,36300,241
|
|
20250307,101300,583126650,36300,36300,36450,36300,60
|
|
20250307,101200,580948500,36450,36250,36450,36250,114
|
|
20250307,101100,576815800,36250,36400,36400,36250,59
|
|
20250307,101000,574675550,36400,36200,36400,36200,207
|
|
20250307,100900,567152750,36150,36150,36150,36150,301
|
|
20250307,100800,556271600,36150,36325,36325,36150,87
|
|
20250307,100700,553119750,36250,36450,36450,36250,46
|
|
20250307,100600,551450850,36300,36350,36350,36300,63
|
|
20250307,100500,549163350,36500,36250,36500,36250,292
|
|
20250307,100400,538528450,36300,36450,36450,36250,214
|
|
20250307,100300,530748200,36500,36600,36600,36500,384
|
|
20250307,100200,516726625,36600,36600,36600,36600,156
|
|
20250307,100100,511017025,36600,36650,36650,36600,54
|
|
20250307,100000,509040425,36650,36800,36800,36650,418
|
|
20250307,095900,493694775,36800,36800,36800,36750,45
|
|
20250307,095800,492039875,36800,36900,36950,36800,501
|
|
20250307,095700,473557275,36900,36900,36950,36900,41
|
|
20250307,095600,472044325,36900,36900,36900,36900,80
|
|
20250307,095500,469092325,36900,36950,36950,36900,626
|
|
20250307,095400,445968825,36950,36950,36950,36950,11
|
|
20250307,095300,445562375,36950,36950,36950,36950,60
|
|
20250307,095200,443345375,36900,36900,36900,36900,20
|
|
20250307,095100,442607375,36900,37100,37100,36900,71
|
|
20250307,095000,439985475,36900,37150,37150,36900,1208
|
|
20250307,094900,395224825,37150,37100,37150,37100,13
|
|
20250307,094800,394742325,37150,37150,37150,37100,664
|
|
20250307,094700,370095075,37150,37100,37150,37100,11
|
|
20250307,094600,369686925,37100,37250,37250,37100,299
|
|
20250307,094500,358556525,37250,37050,37250,37050,52
|
|
20250307,094400,356629725,37350,37000,37350,37000,611
|
|
20250307,094300,333891975,37000,37100,37100,37000,31
|
|
20250307,094200,332743875,37100,37100,37100,37100,27
|
|
20250307,094100,331742175,36950,36950,36950,36950,2
|
|
20250307,094000,331668275,36900,36900,36900,36900,0
|
|
20250307,093900,331668275,36900,36900,37100,36900,241
|
|
20250307,093800,322755375,36950,36950,36950,36900,171
|
|
20250307,093700,316437625,37200,37100,37250,36900,375
|
|
20250307,093600,302537525,36950,37150,37200,36900,370
|
|
20250307,093500,288799125,37150,36950,37150,36800,1107
|
|
20250307,093400,247916625,36950,36900,36950,36900,47
|
|
20250307,093300,246181975,36900,36900,36925,36900,46
|
|
20250307,093200,244483775,36900,36850,36900,36850,125
|
|
20250307,093100,239877425,36850,36850,36850,36850,11
|
|
20250307,093000,239472075,36800,36700,36800,36700,132
|
|
20250307,092900,234624825,36700,36700,36700,36700,0
|
|
20250307,092800,234624825,36700,36700,36700,36700,0
|
|
20250307,092700,234624825,36700,36600,36700,36600,41
|
|
20250307,092600,233123275,36600,36725,36725,36600,691
|
|
20250307,092500,207826650,36700,36700,36750,36700,69
|
|
20250307,092400,205294250,36700,36600,36700,36600,93
|
|
20250307,092300,201881750,36600,36700,36700,36600,79
|
|
20250307,092200,198990150,36700,36700,36750,36700,91
|
|
20250307,092100,195650100,36700,36700,36700,36700,8
|
|
20250307,092000,195356500,36550,36625,36625,36550,313
|
|
20250307,091900,183915975,36600,36700,36700,36600,47
|
|
20250307,091800,182191675,36600,36550,36600,36500,72
|
|
20250307,091700,179560875,36500,36550,36650,36500,20
|
|
20250307,091600,178830025,36500,36500,36500,36500,5
|
|
20250307,091500,178647525,36500,36400,36500,36400,40
|
|
20250307,091400,177188525,36400,36400,36400,36400,1
|
|
20250307,091300,177152125,36400,36300,36400,36300,506
|
|
20250307,091200,158780625,36250,36250,36300,36250,62
|
|
20250307,091100,156531025,36250,36200,36250,36200,169
|
|
20250307,091000,150405775,36150,35950,36150,35950,610
|
|
20250307,090900,128371075,35950,36000,36000,35950,66
|
|
20250307,090800,125996325,36100,36100,36100,36050,236
|
|
20250307,090700,117476775,36000,36000,36000,36000,52
|
|
20250307,090600,115604775,36050,36150,36150,36050,11
|
|
20250307,090500,115207275,36150,35900,36150,35900,167
|
|
20250307,090400,109197675,35900,36075,36075,35900,613
|
|
20250307,090300,87179325,35850,36000,36050,35850,538
|
|
20250307,090200,67876575,35900,35850,35900,35850,49
|
|
20250307,090100,66118225,35800,36000,36000,35650,450
|
|
20250307,090000,50021050,36000,36350,36350,36000,1379
|