597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250310,185400,1804015350,35700,35700,35700,35700,1177
|
|
20250310,185300,1804015350,35700,35700,35700,35700,0
|
|
20250310,185200,1804015350,35700,35700,35700,35700,0
|
|
20250310,185100,1804015350,35700,35700,35700,35700,0
|
|
20250310,185000,1804015350,35700,35700,35700,35700,0
|
|
20250310,184900,1804015350,35700,35700,35700,35700,0
|
|
20250310,184800,1804015350,35700,35700,35700,35700,0
|
|
20250310,184700,1804015350,35700,35700,35700,35700,0
|
|
20250310,184600,1804015350,35700,35700,35700,35700,0
|
|
20250310,184500,1804015350,35700,35700,35700,35700,0
|
|
20250310,184400,1804015350,35700,35700,35700,35700,0
|
|
20250310,184300,1804015350,35700,35700,35700,35700,0
|
|
20250310,184200,1804015350,35700,35700,35700,35700,0
|
|
20250310,184100,1804015350,35700,35700,35700,35700,0
|
|
20250310,184000,1804015350,35700,35700,35700,35700,0
|
|
20250310,183900,1804015350,35700,35700,35700,35700,0
|
|
20250310,183800,1804015350,35700,35700,35700,35700,0
|
|
20250310,183700,1804015350,35700,35700,35700,35700,0
|
|
20250310,183600,1804015350,35700,35700,35700,35700,0
|
|
20250310,183500,1804015350,35700,35700,35700,35700,0
|
|
20250310,183400,1804015350,35700,35700,35700,35700,0
|
|
20250310,183300,1804015350,35700,35700,35700,35700,0
|
|
20250310,183200,1804015350,35700,35700,35700,35700,0
|
|
20250310,183100,1804015350,35700,35700,35700,35700,0
|
|
20250310,183000,1804015350,35700,35700,35700,35700,0
|
|
20250310,182900,1804015350,35700,35700,35700,35700,0
|
|
20250310,182800,1804015350,35700,35700,35700,35700,0
|
|
20250310,182700,1804015350,35700,35700,35700,35700,0
|
|
20250310,182600,1804015350,35700,35700,35700,35700,0
|
|
20250310,182500,1804015350,35700,35700,35700,35700,0
|
|
20250310,182400,1804015350,35700,35700,35700,35700,1177
|
|
20250310,182300,1804015350,35700,35700,35700,35700,0
|
|
20250310,182200,1804015350,35700,35700,35700,35700,0
|
|
20250310,182100,1804015350,35700,35700,35700,35700,0
|
|
20250310,182000,1804015350,35700,35700,35700,35700,0
|
|
20250310,181900,1804015350,35700,35700,35700,35700,0
|
|
20250310,181800,1804015350,35700,35700,35700,35700,0
|
|
20250310,181700,1804015350,35700,35700,35700,35700,0
|
|
20250310,181600,1804015350,35700,35700,35700,35700,0
|
|
20250310,181500,1804015350,35700,35700,35700,35700,0
|
|
20250310,181400,1804015350,35700,35700,35700,35700,0
|
|
20250310,181300,1804015350,35700,35700,35700,35700,0
|
|
20250310,181200,1804015350,35700,35700,35700,35700,0
|
|
20250310,181100,1804015350,35700,35700,35700,35700,0
|
|
20250310,181000,1804015350,35700,35700,35700,35700,0
|
|
20250310,180900,1804015350,35700,35700,35700,35700,0
|
|
20250310,180800,1804015350,35700,35700,35700,35700,0
|
|
20250310,180700,1804015350,35700,35700,35700,35700,0
|
|
20250310,180600,1804015350,35700,35700,35700,35700,0
|
|
20250310,180500,1804015350,35700,35700,35700,35700,0
|
|
20250310,180400,1804015350,35700,35700,35700,35700,0
|
|
20250310,180300,1804015350,35700,35700,35700,35700,0
|
|
20250310,180200,1804015350,35700,35700,35700,35700,0
|
|
20250310,180100,1804015350,35700,35700,35700,35700,0
|
|
20250310,180000,1804015350,35700,35700,35700,35700,0
|
|
20250310,175900,1804015350,35700,35700,35700,35700,0
|
|
20250310,175800,1804015350,35700,35700,35700,35700,0
|
|
20250310,175700,1804015350,35700,35700,35700,35700,0
|
|
20250310,175600,1804015350,35700,35700,35700,35700,0
|
|
20250310,175500,1804015350,35700,35700,35700,35700,0
|
|
20250310,175400,1804015350,35700,35700,35700,35700,1177
|
|
20250310,175300,1804015350,35700,35700,35700,35700,0
|
|
20250310,175200,1804015350,35700,35700,35700,35700,0
|
|
20250310,175100,1804015350,35700,35700,35700,35700,0
|
|
20250310,175000,1804015350,35700,35700,35700,35700,0
|
|
20250310,174900,1804015350,35700,35700,35700,35700,0
|
|
20250310,174800,1804015350,35700,35700,35700,35700,0
|
|
20250310,174700,1804015350,35700,35700,35700,35700,0
|
|
20250310,174600,1804015350,35700,35700,35700,35700,0
|
|
20250310,174500,1804015350,35700,35700,35700,35700,0
|
|
20250310,174400,1804015350,35700,35700,35700,35700,0
|
|
20250310,174300,1804015350,35700,35700,35700,35700,0
|
|
20250310,174200,1804015350,35700,35700,35700,35700,0
|
|
20250310,174100,1804015350,35700,35700,35700,35700,0
|
|
20250310,174000,1804015350,35700,35700,35700,35700,0
|
|
20250310,173900,1804015350,35700,35700,35700,35700,0
|
|
20250310,173800,1804015350,35700,35700,35700,35700,0
|
|
20250310,173700,1804015350,35700,35700,35700,35700,0
|
|
20250310,173600,1804015350,35700,35700,35700,35700,0
|
|
20250310,173500,1804015350,35700,35700,35700,35700,0
|
|
20250310,173400,1804015350,35700,35700,35700,35700,0
|
|
20250310,173300,1804015350,35700,35700,35700,35700,0
|
|
20250310,173200,1804015350,35700,35700,35700,35700,0
|
|
20250310,173100,1804015350,35700,35700,35700,35700,0
|
|
20250310,173000,1804015350,35700,35700,35700,35700,0
|
|
20250310,172900,1804015350,35700,35700,35700,35700,0
|
|
20250310,172800,1804015350,35700,35700,35700,35700,0
|
|
20250310,172700,1804015350,35700,35700,35700,35700,0
|
|
20250310,172600,1804015350,35700,35700,35700,35700,0
|
|
20250310,172500,1804015350,35700,35700,35700,35700,0
|
|
20250310,172400,1804015350,35700,35700,35700,35700,1177
|
|
20250310,172300,1804015350,35700,35700,35700,35700,0
|
|
20250310,172200,1804015350,35700,35700,35700,35700,0
|
|
20250310,172100,1804015350,35700,35700,35700,35700,0
|
|
20250310,172000,1804015350,35700,35700,35700,35700,0
|
|
20250310,171900,1804015350,35700,35700,35700,35700,0
|
|
20250310,171800,1804015350,35700,35700,35700,35700,0
|
|
20250310,171700,1804015350,35700,35700,35700,35700,0
|
|
20250310,171600,1804015350,35700,35700,35700,35700,0
|
|
20250310,171500,1804015350,35700,35700,35700,35700,0
|
|
20250310,171400,1804015350,35700,35700,35700,35700,0
|
|
20250310,171300,1804015350,35700,35700,35700,35700,0
|
|
20250310,171200,1804015350,35700,35700,35700,35700,0
|
|
20250310,171100,1804015350,35700,35700,35700,35700,0
|
|
20250310,171000,1804015350,35700,35700,35700,35700,0
|
|
20250310,170900,1804015350,35700,35700,35700,35700,0
|
|
20250310,170800,1804015350,35700,35700,35700,35700,0
|
|
20250310,170700,1804015350,35700,35700,35700,35700,0
|
|
20250310,170600,1804015350,35700,35700,35700,35700,0
|
|
20250310,170500,1804015350,35700,35700,35700,35700,0
|
|
20250310,170400,1804015350,35700,35700,35700,35700,0
|
|
20250310,170300,1804015350,35700,35700,35700,35700,0
|
|
20250310,170200,1804015350,35700,35700,35700,35700,0
|
|
20250310,170100,1804015350,35700,35700,35700,35700,0
|
|
20250310,170000,1804015350,35700,35700,35700,35700,0
|
|
20250310,165900,1804015350,35700,35700,35700,35700,0
|
|
20250310,165800,1804015350,35700,35700,35700,35700,0
|
|
20250310,165700,1804015350,35700,35700,35700,35700,0
|
|
20250310,165600,1804015350,35700,35700,35700,35700,0
|
|
20250310,165500,1804015350,35700,35700,35700,35700,0
|
|
20250310,165400,1804015350,35700,35700,35700,35700,1177
|
|
20250310,165300,1804015350,35700,35700,35700,35700,0
|
|
20250310,165200,1804015350,35700,35700,35700,35700,0
|
|
20250310,165100,1804015350,35700,35700,35700,35700,0
|
|
20250310,165000,1804015350,35700,35700,35700,35700,0
|
|
20250310,164900,1804015350,35700,35700,35700,35700,0
|
|
20250310,164800,1804015350,35700,35700,35700,35700,0
|
|
20250310,164700,1804015350,35700,35700,35700,35700,0
|
|
20250310,164600,1804015350,35700,35700,35700,35700,0
|
|
20250310,164500,1804015350,35700,35700,35700,35700,0
|
|
20250310,164400,1804015350,35700,35700,35700,35700,0
|
|
20250310,164300,1804015350,35700,35700,35700,35700,0
|
|
20250310,164200,1804015350,35700,35700,35700,35700,0
|
|
20250310,164100,1804015350,35700,35700,35700,35700,0
|
|
20250310,164000,1804015350,35700,35700,35700,35700,0
|
|
20250310,163900,1804015350,35700,35700,35700,35700,0
|
|
20250310,163800,1804015350,35700,35700,35700,35700,0
|
|
20250310,163700,1804015350,35700,35700,35700,35700,0
|
|
20250310,163600,1804015350,35700,35700,35700,35700,0
|
|
20250310,163500,1804015350,35700,35700,35700,35700,0
|
|
20250310,163400,1804015350,35700,35700,35700,35700,0
|
|
20250310,163300,1804015350,35700,35700,35700,35700,0
|
|
20250310,163200,1804015350,35700,35700,35700,35700,0
|
|
20250310,163100,1804015350,35700,35700,35700,35700,0
|
|
20250310,163000,1804015350,35700,35700,35700,35700,0
|
|
20250310,162900,1804015350,35700,35700,35700,35700,0
|
|
20250310,162800,1804015350,35700,35700,35700,35700,0
|
|
20250310,162700,1804015350,35700,35700,35700,35700,0
|
|
20250310,162600,1804015350,35700,35700,35700,35700,0
|
|
20250310,162500,1804015350,35700,35700,35700,35700,0
|
|
20250310,162400,1804015350,35700,35700,35700,35700,1177
|
|
20250310,162300,1804015350,35700,35700,35700,35700,0
|
|
20250310,162200,1804015350,35700,35700,35700,35700,0
|
|
20250310,162100,1804015350,35700,35700,35700,35700,0
|
|
20250310,162000,1804015350,35700,35700,35700,35700,0
|
|
20250310,161900,1804015350,35700,35700,35700,35700,0
|
|
20250310,161800,1804015350,35700,35700,35700,35700,0
|
|
20250310,161700,1804015350,35700,35700,35700,35700,0
|
|
20250310,161600,1804015350,35700,35700,35700,35700,0
|
|
20250310,161500,1804015350,35700,35700,35700,35700,0
|
|
20250310,161400,1804015350,35700,35700,35700,35700,0
|
|
20250310,161300,1804015350,35700,35700,35700,35700,0
|
|
20250310,161200,1804015350,35700,35700,35700,35700,0
|
|
20250310,161100,1804015350,35700,35700,35700,35700,0
|
|
20250310,161000,1804015350,35700,35700,35700,35700,0
|
|
20250310,160900,1804015350,35700,35700,35700,35700,0
|
|
20250310,160800,1804015350,35700,35700,35700,35700,0
|
|
20250310,160700,1804015350,35700,35700,35700,35700,0
|
|
20250310,160600,1804015350,35700,35700,35700,35700,0
|
|
20250310,160500,1804015350,35700,35700,35700,35700,0
|
|
20250310,160400,1804015350,35700,35700,35700,35700,0
|
|
20250310,160300,1804015350,35700,35700,35700,35700,0
|
|
20250310,160200,1804015350,35700,35700,35700,35700,0
|
|
20250310,160100,1804015350,35700,35700,35700,35700,0
|
|
20250310,160000,1804015350,35700,35700,35700,35700,0
|
|
20250310,155900,1804015350,35700,35700,35700,35700,0
|
|
20250310,155800,1804015350,35700,35700,35700,35700,0
|
|
20250310,155700,1804015350,35700,35700,35700,35700,0
|
|
20250310,155600,1804015350,35700,35700,35700,35700,0
|
|
20250310,155500,1804015350,35700,35700,35700,35700,0
|
|
20250310,155400,1804015350,35700,35700,35700,35700,1177
|
|
20250310,155300,1804015350,35700,35700,35700,35700,0
|
|
20250310,155200,1804015350,35700,35700,35700,35700,0
|
|
20250310,155100,1804015350,35700,35700,35700,35700,0
|
|
20250310,155000,1804015350,35700,35700,35700,35700,0
|
|
20250310,154900,1804015350,35700,35700,35700,35700,0
|
|
20250310,154800,1804015350,35700,35700,35700,35700,0
|
|
20250310,154700,1804015350,35700,35700,35700,35700,0
|
|
20250310,154600,1804015350,35700,35700,35700,35700,0
|
|
20250310,154500,1804015350,35700,35700,35700,35700,0
|
|
20250310,154400,1804015350,35700,35700,35700,35700,0
|
|
20250310,154300,1804015350,35700,35700,35700,35700,0
|
|
20250310,154200,1804015350,35700,35700,35700,35700,0
|
|
20250310,154100,1804015350,35700,35700,35700,35700,0
|
|
20250310,154000,1804015350,35700,35700,35700,35700,0
|
|
20250310,153900,1804015350,35700,35700,35700,35700,0
|
|
20250310,153800,1804015350,35700,35700,35700,35700,0
|
|
20250310,153700,1804015350,35700,35700,35700,35700,0
|
|
20250310,153600,1804015350,35700,35700,35700,35700,0
|
|
20250310,153500,1804015350,35700,35700,35700,35700,0
|
|
20250310,153400,1804015350,35700,35700,35700,35700,0
|
|
20250310,153300,1804015350,35700,35700,35700,35700,0
|
|
20250310,153200,1804015350,35700,35700,35700,35700,0
|
|
20250310,153100,1804015350,35700,35700,35700,35700,0
|
|
20250310,153000,1804015350,35700,35700,35700,35700,1177
|
|
20250310,152900,1761996450,35750,35750,35750,35750,0
|
|
20250310,152800,1761996450,35750,35750,35750,35750,0
|
|
20250310,152700,1761996450,35750,35750,35750,35750,0
|
|
20250310,152600,1761996450,35750,35750,35750,35750,0
|
|
20250310,152500,1761996450,35750,35750,35750,35750,0
|
|
20250310,152400,1761996450,35750,35750,35750,35750,0
|
|
20250310,152300,1761996450,35750,35750,35750,35750,0
|
|
20250310,152200,1761996450,35750,35750,35750,35750,0
|
|
20250310,152100,1761996450,35750,35750,35750,35750,0
|
|
20250310,152000,1761996450,35750,35750,35750,35750,0
|
|
20250310,151900,1761996450,35750,35700,35750,35700,11
|
|
20250310,151800,1761603700,35700,35650,35750,35650,259
|
|
20250310,151700,1752358950,35700,35700,35750,35700,116
|
|
20250310,151600,1748217700,35700,35750,35750,35700,898
|
|
20250310,151500,1716120300,35750,35750,35750,35750,0
|
|
20250310,151400,1716120300,35750,35750,35750,35750,178
|
|
20250310,151300,1709756800,35750,35700,35750,35700,92
|
|
20250310,151200,1706471950,35700,35700,35700,35700,374
|
|
20250310,151100,1693120150,35700,35700,35700,35700,4
|
|
20250310,151000,1692977350,35700,35700,35700,35700,169
|
|
20250310,150900,1686944050,35700,35750,35750,35700,52
|
|
20250310,150800,1685085150,35800,35750,35800,35750,154
|
|
20250310,150700,1679577950,35700,35650,35750,35650,308
|
|
20250310,150600,1668580875,35650,35650,35650,35650,80
|
|
20250310,150500,1665728875,35650,35650,35700,35650,70
|
|
20250310,150400,1663233325,35650,35650,35650,35650,630
|
|
20250310,150300,1640773825,35650,35650,35650,35650,50
|
|
20250310,150200,1638991325,35650,35650,35700,35650,121
|
|
20250310,150100,1634675775,35700,35700,35700,35700,283
|
|
20250310,150000,1624572675,35700,35700,35700,35700,36
|
|
20250310,145900,1623287475,35700,35700,35700,35700,153
|
|
20250310,145800,1617825375,35700,35700,35700,35700,79
|
|
20250310,145700,1615005075,35700,35700,35700,35700,85
|
|
20250310,145600,1611970575,35700,35700,35700,35700,26
|
|
20250310,145500,1611042375,35700,35800,35800,35700,246
|
|
20250310,145400,1602250175,35800,35800,35800,35800,112
|
|
20250310,145300,1598240575,35800,35800,35800,35800,113
|
|
20250310,145200,1594195175,35800,35800,35800,35800,9
|
|
20250310,145100,1593872975,35800,35700,35900,35700,81
|
|
20250310,145000,1590971175,35800,35700,35800,35700,287
|
|
20250310,144900,1580717075,35700,35700,35700,35700,127
|
|
20250310,144800,1576183175,35700,35700,35700,35700,87
|
|
20250310,144700,1573077275,35700,35700,35700,35700,55
|
|
20250310,144600,1571113775,35700,35750,35750,35700,184
|
|
20250310,144500,1564537025,35750,35700,35750,35700,16
|
|
20250310,144400,1563965575,35700,35750,35750,35700,86
|
|
20250310,144300,1560891375,35700,35700,35700,35700,95
|
|
20250310,144200,1557499875,35700,35700,35700,35700,56
|
|
20250310,144100,1555500675,35700,35700,35700,35700,216
|
|
20250310,144000,1547789475,35700,35700,35700,35700,245
|
|
20250310,143900,1539042975,35700,35700,35700,35700,73
|
|
20250310,143800,1536436875,35700,35700,35750,35700,124
|
|
20250310,143700,1532009125,35700,35700,35750,35700,28
|
|
20250310,143600,1531009475,35700,35700,35700,35700,100
|
|
20250310,143500,1527439475,35700,35750,35750,35700,16
|
|
20250310,143400,1526867775,35700,35700,35750,35700,53
|
|
20250310,143300,1524973375,35700,35700,35750,35700,79
|
|
20250310,143200,1522150425,35700,35700,35700,35700,117
|
|
20250310,143100,1517973525,35700,35800,35800,35700,10
|
|
20250310,143000,1517616225,35700,35700,35700,35700,5
|
|
20250310,142900,1517437725,35700,35750,35750,35700,140
|
|
20250310,142800,1512433025,35700,35700,35800,35700,107
|
|
20250310,142700,1508608125,35700,35700,35750,35700,56
|
|
20250310,142600,1506606425,35800,35750,35800,35700,50
|
|
20250310,142500,1504819175,35700,35750,35750,35700,54
|
|
20250310,142400,1502888875,35700,35750,35750,35700,125
|
|
20250310,142300,1498421275,35700,35700,35700,35700,56
|
|
20250310,142200,1496422075,35700,35750,35750,35700,38
|
|
20250310,142100,1495065425,35700,35700,35700,35700,79
|
|
20250310,142000,1492245125,35700,35700,35700,35700,55
|
|
20250310,141900,1490281625,35700,35700,35750,35700,111
|
|
20250310,141800,1486318875,35700,35700,35700,35700,306
|
|
20250310,141700,1475394675,35700,35750,35750,35700,32
|
|
20250310,141600,1474251775,35700,35700,35700,35700,68
|
|
20250310,141500,1471824175,35700,35650,35700,35650,65
|
|
20250310,141400,1469503975,35650,35650,35650,35650,129
|
|
20250310,141300,1464905125,35650,35700,35750,35650,55
|
|
20250310,141200,1462941975,35700,35700,35700,35700,181
|
|
20250310,141100,1456480275,35700,35700,35700,35700,20
|
|
20250310,141000,1455766275,35700,35700,35700,35700,107
|
|
20250310,140900,1451946375,35700,35750,35750,35700,579
|
|
20250310,140800,1431247375,35750,35750,35750,35750,124
|
|
20250310,140700,1426814375,35750,35750,35750,35750,25
|
|
20250310,140600,1425920625,35800,35750,35800,35750,56
|
|
20250310,140500,1423918575,35750,35750,35750,35750,244
|
|
20250310,140400,1415195575,35750,35750,35750,35750,55
|
|
20250310,140300,1413229325,35750,35750,35750,35750,27
|
|
20250310,140200,1412264075,35750,35750,35750,35750,81
|
|
20250310,140100,1409368325,35750,35750,35800,35750,102
|
|
20250310,140000,1405721125,35750,35750,35800,35750,110
|
|
20250310,135900,1401788575,35750,35750,35750,35750,20
|
|
20250310,135800,1401073575,35750,35800,35800,35750,601
|
|
20250310,135700,1379557825,35800,35800,35800,35800,50
|
|
20250310,135600,1377767825,35800,35800,35800,35800,1
|
|
20250310,135500,1377732025,35800,35800,35800,35800,141
|
|
20250310,135400,1372684225,35850,35850,35850,35800,75
|
|
20250310,135300,1369998075,35800,35850,35850,35800,450
|
|
20250310,135200,1353868075,35850,35850,35850,35850,22
|
|
20250310,135100,1353079375,35900,35900,35900,35900,1047
|
|
20250310,135000,1315492075,35900,35900,35900,35900,51
|
|
20250310,134900,1313661175,35900,35900,35900,35900,50
|
|
20250310,134800,1311866175,35900,35900,35900,35900,35
|
|
20250310,134700,1310609675,35900,35950,35950,35900,51
|
|
20250310,134600,1308778725,35900,35900,35900,35900,52
|
|
20250310,134500,1306911925,35900,35900,35900,35900,77
|
|
20250310,134400,1304147625,35900,35900,35900,35900,1
|
|
20250310,134300,1304111725,35900,35900,36050,35900,50
|
|
20250310,134200,1302311775,36000,35900,36000,35900,134
|
|
20250310,134100,1297495725,35900,35900,35950,35900,168
|
|
20250310,134000,1291458675,35900,35950,35950,35900,113
|
|
20250310,133900,1287396375,35950,35950,36000,35950,86
|
|
20250310,133800,1284304225,35950,35950,35950,35950,60
|
|
20250310,133700,1282147225,35950,35950,35950,35950,20
|
|
20250310,133600,1281428225,36000,36000,36000,36000,13
|
|
20250310,133500,1280960225,36000,35950,36000,35950,65
|
|
20250310,133400,1278620325,36050,35900,36050,35900,156
|
|
20250310,133300,1273009875,35900,35900,35900,35900,18
|
|
20250310,133200,1272363675,35900,35900,35950,35900,138
|
|
20250310,133100,1267406750,35900,35950,35950,35900,51
|
|
20250310,133000,1265573350,35950,35950,35950,35900,72
|
|
20250310,132900,1262985000,35950,35900,35950,35900,124
|
|
20250310,132800,1258528500,35900,35900,35950,35900,105
|
|
20250310,132700,1254757500,35900,35900,35900,35900,66
|
|
20250310,132600,1252388100,35900,35900,35900,35850,241
|
|
20250310,132500,1243744800,35900,35950,35950,35900,124
|
|
20250310,132400,1239288200,35900,35900,35900,35850,132
|
|
20250310,132300,1234549450,35900,35850,35900,35850,51
|
|
20250310,132200,1232718600,35900,35900,35900,35850,70
|
|
20250310,132100,1230205650,35850,35900,35900,35850,63
|
|
20250310,132000,1227947050,35900,35900,35900,35900,274
|
|
20250310,131900,1218110450,35900,35850,35900,35850,80
|
|
20250310,131800,1215240950,35850,35850,35850,35850,17
|
|
20250310,131700,1214631500,35900,35900,35900,35900,129
|
|
20250310,131600,1210000400,35900,35900,35900,35900,95
|
|
20250310,131500,1206589900,35850,35900,35900,35850,90
|
|
20250310,131400,1203361150,35900,35900,35900,35900,146
|
|
20250310,131300,1198119750,35950,35900,35950,35900,131
|
|
20250310,131200,1193412850,35900,35900,35900,35900,51
|
|
20250310,131100,1191581950,35950,35900,35950,35900,36
|
|
20250310,131000,1190289500,35950,35900,35950,35900,159
|
|
20250310,130900,1184573550,35900,35850,35900,35850,78
|
|
20250310,130800,1181776200,35950,35950,35950,35900,82
|
|
20250310,130700,1178832100,35950,35900,35950,35900,63
|
|
20250310,130600,1176569900,35900,35900,35900,35900,1
|
|
20250310,130500,1176534000,35950,35900,35950,35900,57
|
|
20250310,130400,1174487450,35900,36000,36000,35900,96
|
|
20250310,130300,1171038400,36000,36000,36000,35950,13
|
|
20250310,130200,1170570500,35950,35950,35950,35950,51
|
|
20250310,130100,1168737050,35950,35950,35950,35950,21
|
|
20250310,130000,1167982100,35950,35950,35950,35950,18
|
|
20250310,125900,1167335000,35950,35950,35950,35950,2
|
|
20250310,125800,1167263100,35950,35950,35950,35950,31
|
|
20250310,125700,1166148650,35950,35950,35950,35950,72
|
|
20250310,125600,1163560250,35950,35950,35950,35950,2
|
|
20250310,125500,1163488350,35950,35950,35950,35950,5
|
|
20250310,125400,1163308600,35950,35950,35950,35950,11
|
|
20250310,125300,1162913150,35950,35950,35950,35950,2
|
|
20250310,125200,1162841250,35950,35950,35950,35950,51
|
|
20250310,125100,1161007800,35950,36050,36050,35950,370
|
|
20250310,125000,1147676450,36050,36050,36050,36050,59
|
|
20250310,124900,1145549500,36050,36050,36050,36050,18
|
|
20250310,124800,1144900600,36050,36050,36050,36050,23
|
|
20250310,124700,1144071450,36050,36050,36050,36050,12
|
|
20250310,124600,1143638850,36050,36050,36050,36050,21
|
|
20250310,124500,1142881800,36050,36050,36050,36050,0
|
|
20250310,124400,1142881800,36050,36050,36050,36050,61
|
|
20250310,124300,1140682750,36050,36050,36050,36050,1
|
|
20250310,124200,1140646700,36050,36050,36050,36050,20
|
|
20250310,124100,1139925700,36100,36050,36100,36050,21
|
|
20250310,124000,1139168600,36050,36050,36050,36050,5
|
|
20250310,123900,1138988350,36050,36050,36050,36050,1
|
|
20250310,123800,1138952300,36050,36050,36050,36050,49
|
|
20250310,123700,1137185850,36050,36050,36050,36050,10
|
|
20250310,123600,1136825350,36050,36050,36050,36050,29
|
|
20250310,123500,1135779900,36050,36050,36050,36050,52
|
|
20250310,123400,1133905300,36050,36050,36050,36050,27
|
|
20250310,123300,1132931950,36050,36050,36100,36050,14
|
|
20250310,123200,1132426650,36100,36050,36100,36050,65
|
|
20250310,123100,1130083150,36050,36050,36100,36050,36
|
|
20250310,123000,1128784850,36050,36100,36100,36050,7
|
|
20250310,122900,1128532200,36050,36050,36100,36050,92
|
|
20250310,122800,1125211100,36050,36050,36050,36050,19
|
|
20250310,122700,1124526150,36050,36150,36150,36050,48
|
|
20250310,122600,1122791050,36150,36150,36150,36150,3
|
|
20250310,122500,1122682600,36250,36200,36250,36200,89
|
|
20250310,122400,1119457450,36100,36100,36250,36100,314
|
|
20250310,122300,1108100250,36150,36100,36150,36100,2
|
|
20250310,122200,1108028000,36200,36050,36200,36050,681
|
|
20250310,122100,1083415650,36050,36050,36100,36050,273
|
|
20250310,122000,1073573550,36050,36100,36100,36050,51
|
|
20250310,121900,1071733950,36100,36100,36100,36100,29
|
|
20250310,121800,1070687050,36100,36075,36100,36075,220
|
|
20250310,121700,1062745175,36050,36050,36050,36050,19
|
|
20250310,121600,1062060225,36050,36050,36050,36050,17
|
|
20250310,121500,1061447375,36050,36050,36050,36050,0
|
|
20250310,121400,1061447375,36050,36100,36100,36050,12
|
|
20250310,121300,1061014325,36100,36050,36100,36050,53
|
|
20250310,121200,1059102625,36200,36200,36200,36200,0
|
|
20250310,121100,1059102625,36200,35900,36200,35900,881
|
|
20250310,121000,1027273475,36000,35900,36000,35900,19
|
|
20250310,120900,1026589575,35900,35900,35900,35900,1
|
|
20250310,120800,1026553675,35900,36000,36000,35900,11
|
|
20250310,120700,1026157775,36050,35900,36050,35900,400
|
|
20250310,120600,1011739225,36050,35900,36050,35900,120
|
|
20250310,120500,1007423225,35900,35950,35950,35900,30
|
|
20250310,120400,1006345225,35950,35950,35950,35950,14
|
|
20250310,120300,1005841925,35850,35950,35950,35850,37
|
|
20250310,120200,1004511875,35950,35950,35950,35850,5
|
|
20250310,120100,1004332225,35950,35850,35950,35850,92
|
|
20250310,120000,1001027375,35850,35850,35850,35850,19
|
|
20250310,115900,1000346225,35850,35850,35850,35850,42
|
|
20250310,115800,998840525,35900,35850,35900,35850,5
|
|
20250310,115700,998661125,35950,35950,35950,35950,2
|
|
20250310,115600,998589225,36000,35850,36000,35850,65
|
|
20250310,115500,996255025,35950,35800,35950,35800,3
|
|
20250310,115400,996147325,35900,35850,35900,35850,766
|
|
20250310,115300,968686175,35950,35850,35950,35850,66
|
|
20250310,115200,966314775,35850,35900,35900,35850,132
|
|
20250310,115100,961576025,35900,35950,35950,35900,200
|
|
20250310,115000,954390325,35950,35950,35950,35950,19
|
|
20250310,114900,953707275,35950,35950,35950,35950,1
|
|
20250310,114800,953671325,35950,35950,35950,35950,20
|
|
20250310,114700,952952325,35900,36000,36000,35900,3
|
|
20250310,114600,952844425,36000,35950,36000,35900,37
|
|
20250310,114500,951512825,35950,35950,35950,35950,200
|
|
20250310,114400,944322825,35950,36000,36000,35950,705
|
|
20250310,114300,918944325,36000,36000,36000,36000,92
|
|
20250310,114200,915632325,36050,36050,36050,36050,10
|
|
20250310,114100,915271825,36050,36000,36050,36000,12
|
|
20250310,114000,914839325,36000,36050,36050,36000,24
|
|
20250310,113900,913975125,36100,36050,36100,36050,32
|
|
20250310,113800,912820075,36000,36000,36000,36000,151
|
|
20250310,113700,907384075,36000,36050,36050,36000,14
|
|
20250310,113600,906879475,36050,36050,36050,36050,21
|
|
20250310,113500,906122425,36000,36050,36050,36000,101
|
|
20250310,113400,902481425,36050,36050,36050,36050,101
|
|
20250310,113300,898840375,36050,36100,36100,36050,37
|
|
20250310,113200,897504725,36050,36100,36100,36050,2
|
|
20250310,113100,897432575,36050,36100,36100,36050,44
|
|
20250310,113000,895844275,36100,36075,36100,36050,72
|
|
20250310,112900,893245925,36050,36075,36075,36050,22
|
|
20250310,112800,892452325,36050,36050,36050,36050,51
|
|
20250310,112700,890613775,36150,36100,36150,36050,167
|
|
20250310,112600,884587375,36100,36050,36100,36050,30
|
|
20250310,112500,883504425,36100,36100,36100,36100,2
|
|
20250310,112400,883432225,36100,36050,36100,36050,17
|
|
20250310,112300,882818825,36050,36150,36150,36050,152
|
|
20250310,112200,877324875,36100,36100,36150,36100,13
|
|
20250310,112100,876855075,36100,36150,36150,36100,17
|
|
20250310,112000,876241325,36000,36100,36150,36000,29
|
|
20250310,111900,875194475,36100,36100,36100,36100,18
|
|
20250310,111800,874544675,36100,36050,36100,36050,412
|
|
20250310,111700,859674325,36050,36075,36100,36050,166
|
|
20250310,111600,853689575,36100,36050,36100,36050,28
|
|
20250310,111500,852679225,36100,36050,36100,36050,2
|
|
20250310,111400,852607075,36050,36050,36050,36050,74
|
|
20250310,111300,849939375,36050,36000,36050,36000,85
|
|
20250310,111200,846877375,36000,35950,36000,35950,154
|
|
20250310,111100,841339375,35950,35950,35950,35950,4
|
|
20250310,111000,841195575,35950,36000,36000,35950,25
|
|
20250310,110900,840296525,36050,35950,36050,35950,2
|
|
20250310,110800,840224525,35950,35950,35950,35950,1
|
|
20250310,110700,840188575,36000,35950,36000,35950,23
|
|
20250310,110600,839360625,36000,36100,36100,36000,452
|
|
20250310,110500,823068075,36050,36050,36100,36050,263
|
|
20250310,110400,813576925,36050,36000,36100,36000,35
|
|
20250310,110300,812316600,36000,36000,36000,36000,43
|
|
20250310,110200,810768600,36000,35950,36050,35950,256
|
|
20250310,110100,801559500,35850,35850,35900,35850,31
|
|
20250310,110000,800446750,35900,35900,35900,35900,0
|
|
20250310,105900,800446750,35900,35850,35900,35800,214
|
|
20250310,105800,792768650,35700,35700,35700,35700,11
|
|
20250310,105700,792375950,35700,35700,35800,35700,33
|
|
20250310,105600,791194750,35750,35750,35750,35750,33
|
|
20250310,105500,790015000,35800,35750,35800,35750,6
|
|
20250310,105400,789800300,35750,35700,35750,35700,54
|
|
20250310,105300,787870250,35700,35650,35700,35650,53
|
|
20250310,105200,785978600,35650,35600,35650,35600,21
|
|
20250310,105100,785230050,35650,35600,35650,35600,71
|
|
20250310,105000,782698950,35600,35600,35600,35600,1
|
|
20250310,104900,782663350,35600,35600,35650,35550,36
|
|
20250310,104800,781381850,35600,35500,35600,35450,61
|
|
20250310,104700,779214700,35500,35650,35650,35400,2095
|
|
20250310,104600,704916350,35600,35650,35650,35600,17
|
|
20250310,104500,704310350,35700,35600,35700,35600,29
|
|
20250310,104400,703275150,35650,35650,35650,35650,82
|
|
20250310,104300,700351850,35650,35650,35700,35650,355
|
|
20250310,104200,687681650,35550,35550,35600,35550,169
|
|
20250310,104100,681672750,35600,35550,35600,35550,20
|
|
20250310,104000,680960800,35550,35500,35600,35500,247
|
|
20250310,103900,672186250,35600,35500,35600,35500,229
|
|
20250310,103800,664046850,35500,35550,35550,35500,156
|
|
20250310,103700,658505850,35550,35450,35550,35450,66
|
|
20250310,103600,656163800,35500,35450,35500,35450,16
|
|
20250310,103500,655595850,35500,35450,35500,35450,13
|
|
20250310,103400,655134400,35500,35500,35500,35500,154
|
|
20250310,103300,649667400,35500,35500,35550,35500,18
|
|
20250310,103200,649028250,35500,35550,35550,35500,17
|
|
20250310,103100,648424700,35500,35500,35500,35500,281
|
|
20250310,103000,638449200,35500,35450,35500,35450,150
|
|
20250310,102900,633124250,35450,35500,35500,35450,374
|
|
20250310,102800,619847950,35500,35500,35500,35500,16
|
|
20250310,102700,619279950,35450,35450,35450,35450,2
|
|
20250310,102600,619209050,35450,35450,35500,35450,51
|
|
20250310,102500,617400000,35500,35500,35500,35500,95
|
|
20250310,102400,614027500,35500,35500,35500,35500,102
|
|
20250310,102300,610406500,35500,35550,35550,35500,468
|
|
20250310,102200,593770500,35550,35600,35600,35550,124
|
|
20250310,102100,589361950,35600,35600,35600,35550,33
|
|
20250310,102000,588187200,35550,35550,35650,35550,149
|
|
20250310,101900,582889250,35600,35600,35600,35550,93
|
|
20250310,101800,579579450,35600,35600,35600,35600,1
|
|
20250310,101700,579543850,35600,35650,35650,35600,180
|
|
20250310,101600,573131750,35600,35600,35600,35600,30
|
|
20250310,101500,572063750,35600,35650,35650,35600,23
|
|
20250310,101400,571244700,35650,35600,35700,35600,5
|
|
20250310,101300,571066550,35600,35600,35600,35600,1
|
|
20250310,101200,571030950,35650,35700,35700,35650,93
|
|
20250310,101100,567714950,35750,35650,35750,35650,261
|
|
20250310,101000,558402400,35650,35550,35650,35550,20
|
|
20250310,100900,557690200,35550,35600,35600,35550,76
|
|
20250310,100800,554985150,35650,35650,35650,35600,58
|
|
20250310,100700,552918400,35650,35600,35700,35600,187
|
|
20250310,100600,546252100,35550,35550,35550,35550,1
|
|
20250310,100500,546216550,35600,35600,35600,35550,562
|
|
20250310,100400,526209400,35600,35550,35600,35550,19
|
|
20250310,100300,525533900,35600,35550,35600,35550,14
|
|
20250310,100200,525035600,35550,35550,35550,35500,36
|
|
20250310,100100,523756700,35550,35500,35550,35500,207
|
|
20250310,100000,516403850,35500,35500,35500,35500,50
|
|
20250310,095900,514628850,35500,35500,35500,35500,67
|
|
20250310,095800,512250350,35500,35500,35500,35500,0
|
|
20250310,095700,512250350,35500,35500,35500,35450,243
|
|
20250310,095600,503627800,35500,35450,35500,35450,9
|
|
20250310,095500,503308700,35450,35500,35550,35450,1051
|
|
20250310,095400,466010650,35550,35500,35550,35500,55
|
|
20250310,095300,464057900,35450,35550,35550,35450,551
|
|
20250310,095200,444498750,35500,35650,35650,35500,133
|
|
20250310,095100,439769300,35600,35550,35600,35500,241
|
|
20250310,095000,431200700,35550,35550,35600,35550,739
|
|
20250310,094900,404904250,35650,35650,35650,35650,0
|
|
20250310,094800,404904250,35650,35650,35650,35650,51
|
|
20250310,094700,403086100,35700,35700,35700,35700,90
|
|
20250310,094600,399873100,35650,35600,35650,35600,146
|
|
20250310,094500,394670550,35550,35600,35600,35550,19
|
|
20250310,094400,393995050,35600,35550,35650,35550,117
|
|
20250310,094300,389830100,35600,35550,35600,35500,397
|
|
20250310,094200,375733800,35500,35650,35650,35500,566
|
|
20250310,094100,355627500,35600,35600,35600,35600,51
|
|
20250310,094000,353811900,35650,35600,35650,35600,324
|
|
20250310,093900,342261450,35600,35700,35700,35600,172
|
|
20250310,093800,336136550,35750,35750,35750,35750,11
|
|
20250310,093700,335743300,35750,35600,35750,35600,215
|
|
20250310,093600,328065700,35600,35650,35650,35600,500
|
|
20250310,093500,310255050,35650,35650,35650,35650,0
|
|
20250310,093400,310255050,35650,35650,35650,35650,2
|
|
20250310,093300,310183750,35800,35800,35800,35800,25
|
|
20250310,093200,309288750,35800,35800,35800,35800,18
|
|
20250310,093100,308644350,35650,35700,35700,35650,277
|
|
20250310,093000,298756500,35650,35650,35650,35650,68
|
|
20250310,092900,296332300,35650,35700,35700,35650,167
|
|
20250310,092800,290378650,35650,35750,35900,35650,180
|
|
20250310,092700,283951150,35750,35750,35750,35750,185
|
|
20250310,092600,277337400,35750,35750,35850,35750,67
|
|
20250310,092500,274940150,35800,35900,35900,35800,141
|
|
20250310,092400,269887850,35900,35900,35900,35900,1
|
|
20250310,092300,269851950,35900,35900,35900,35900,0
|
|
20250310,092200,269851950,35900,35900,35900,35900,0
|
|
20250310,092100,269851950,35900,35800,35900,35800,21
|
|
20250310,092000,269098950,35850,35800,35850,35800,11
|
|
20250310,091900,268704650,35850,35750,35850,35750,200
|
|
20250310,091800,261536400,35750,35800,35800,35750,72
|
|
20250310,091700,258960200,35850,35900,35900,35850,128
|
|
20250310,091600,254368150,35900,35900,35900,35900,0
|
|
20250310,091500,254368150,35900,36100,36100,35900,78
|
|
20250310,091400,251565850,36100,36100,36100,36100,602
|
|
20250310,091300,229833650,36100,35950,36100,35900,181
|
|
20250310,091200,223312950,35800,35750,35800,35750,146
|
|
20250310,091100,218086850,35900,35875,35900,35750,51
|
|
20250310,091000,216259650,35950,35800,35950,35800,30
|
|
20250310,090900,215184350,35750,35700,35750,35700,91
|
|
20250310,090800,211934550,35800,35800,35800,35800,32
|
|
20250310,090700,210788950,35800,35800,35800,35750,90
|
|
20250310,090600,207567400,35800,35600,35800,35400,1068
|
|
20250310,090500,169667650,35800,35550,35850,35500,451
|
|
20250310,090400,153628350,35800,35500,35800,35350,1531
|
|
20250310,090300,99019850,35300,35500,35500,35300,267
|
|
20250310,090200,89570650,35550,35700,35850,35300,569
|
|
20250310,090100,69323900,35650,35650,35650,35600,612
|
|
20250310,090000,47506200,35600,36100,36100,35600,1318
|