597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,185400,2397949475,35150,35150,35150,35150,816
|
|
20250312,185300,2397949475,35150,35150,35150,35150,0
|
|
20250312,185200,2397949475,35150,35150,35150,35150,0
|
|
20250312,185100,2397949475,35150,35150,35150,35150,0
|
|
20250312,185000,2397949475,35150,35150,35150,35150,0
|
|
20250312,184900,2397949475,35150,35150,35150,35150,0
|
|
20250312,184800,2397949475,35150,35150,35150,35150,0
|
|
20250312,184700,2397949475,35150,35150,35150,35150,0
|
|
20250312,184600,2397949475,35150,35150,35150,35150,0
|
|
20250312,184500,2397949475,35150,35150,35150,35150,0
|
|
20250312,184400,2397949475,35150,35150,35150,35150,0
|
|
20250312,184300,2397949475,35150,35150,35150,35150,0
|
|
20250312,184200,2397949475,35150,35150,35150,35150,0
|
|
20250312,184100,2397949475,35150,35150,35150,35150,0
|
|
20250312,184000,2397949475,35150,35150,35150,35150,0
|
|
20250312,183900,2397949475,35150,35150,35150,35150,0
|
|
20250312,183800,2397949475,35150,35150,35150,35150,0
|
|
20250312,183700,2397949475,35150,35150,35150,35150,0
|
|
20250312,183600,2397949475,35150,35150,35150,35150,0
|
|
20250312,183500,2397949475,35150,35150,35150,35150,0
|
|
20250312,183400,2397949475,35150,35150,35150,35150,0
|
|
20250312,183300,2397949475,35150,35150,35150,35150,0
|
|
20250312,183200,2397949475,35150,35150,35150,35150,0
|
|
20250312,183100,2397949475,35150,35150,35150,35150,0
|
|
20250312,183000,2397949475,35150,35150,35150,35150,0
|
|
20250312,182900,2397949475,35150,35150,35150,35150,0
|
|
20250312,182800,2397949475,35150,35150,35150,35150,0
|
|
20250312,182700,2397949475,35150,35150,35150,35150,0
|
|
20250312,182600,2397949475,35150,35150,35150,35150,0
|
|
20250312,182500,2397949475,35150,35150,35150,35150,0
|
|
20250312,182400,2397949475,35150,35150,35150,35150,816
|
|
20250312,182300,2397949475,35150,35150,35150,35150,0
|
|
20250312,182200,2397949475,35150,35150,35150,35150,0
|
|
20250312,182100,2397949475,35150,35150,35150,35150,0
|
|
20250312,182000,2397949475,35150,35150,35150,35150,0
|
|
20250312,181900,2397949475,35150,35150,35150,35150,0
|
|
20250312,181800,2397949475,35150,35150,35150,35150,0
|
|
20250312,181700,2397949475,35150,35150,35150,35150,0
|
|
20250312,181600,2397949475,35150,35150,35150,35150,0
|
|
20250312,181500,2397949475,35150,35150,35150,35150,0
|
|
20250312,181400,2397949475,35150,35150,35150,35150,0
|
|
20250312,181300,2397949475,35150,35150,35150,35150,0
|
|
20250312,181200,2397949475,35150,35150,35150,35150,0
|
|
20250312,181100,2397949475,35150,35150,35150,35150,0
|
|
20250312,181000,2397949475,35150,35150,35150,35150,0
|
|
20250312,180900,2397949475,35150,35150,35150,35150,0
|
|
20250312,180800,2397949475,35150,35150,35150,35150,0
|
|
20250312,180700,2397949475,35150,35150,35150,35150,0
|
|
20250312,180600,2397949475,35150,35150,35150,35150,0
|
|
20250312,180500,2397949475,35150,35150,35150,35150,0
|
|
20250312,180400,2397949475,35150,35150,35150,35150,0
|
|
20250312,180300,2397949475,35150,35150,35150,35150,0
|
|
20250312,180200,2397949475,35150,35150,35150,35150,0
|
|
20250312,180100,2397949475,35150,35150,35150,35150,0
|
|
20250312,180000,2397949475,35150,35150,35150,35150,0
|
|
20250312,175900,2397949475,35150,35150,35150,35150,0
|
|
20250312,175800,2397949475,35150,35150,35150,35150,0
|
|
20250312,175700,2397949475,35150,35150,35150,35150,0
|
|
20250312,175600,2397949475,35150,35150,35150,35150,0
|
|
20250312,175500,2397949475,35150,35150,35150,35150,0
|
|
20250312,175400,2397949475,35150,35150,35150,35150,816
|
|
20250312,175300,2397949475,35150,35150,35150,35150,0
|
|
20250312,175200,2397949475,35150,35150,35150,35150,0
|
|
20250312,175100,2397949475,35150,35150,35150,35150,0
|
|
20250312,175000,2397949475,35150,35150,35150,35150,0
|
|
20250312,174900,2397949475,35150,35150,35150,35150,0
|
|
20250312,174800,2397949475,35150,35150,35150,35150,0
|
|
20250312,174700,2397949475,35150,35150,35150,35150,0
|
|
20250312,174600,2397949475,35150,35150,35150,35150,0
|
|
20250312,174500,2397949475,35150,35150,35150,35150,0
|
|
20250312,174400,2397949475,35150,35150,35150,35150,0
|
|
20250312,174300,2397949475,35150,35150,35150,35150,0
|
|
20250312,174200,2397949475,35150,35150,35150,35150,0
|
|
20250312,174100,2397949475,35150,35150,35150,35150,0
|
|
20250312,174000,2397949475,35150,35150,35150,35150,0
|
|
20250312,173900,2397949475,35150,35150,35150,35150,0
|
|
20250312,173800,2397949475,35150,35150,35150,35150,0
|
|
20250312,173700,2397949475,35150,35150,35150,35150,0
|
|
20250312,173600,2397949475,35150,35150,35150,35150,0
|
|
20250312,173500,2397949475,35150,35150,35150,35150,0
|
|
20250312,173400,2397949475,35150,35150,35150,35150,0
|
|
20250312,173300,2397949475,35150,35150,35150,35150,0
|
|
20250312,173200,2397949475,35150,35150,35150,35150,0
|
|
20250312,173100,2397949475,35150,35150,35150,35150,0
|
|
20250312,173000,2397949475,35150,35150,35150,35150,0
|
|
20250312,172900,2397949475,35150,35150,35150,35150,0
|
|
20250312,172800,2397949475,35150,35150,35150,35150,0
|
|
20250312,172700,2397949475,35150,35150,35150,35150,0
|
|
20250312,172600,2397949475,35150,35150,35150,35150,0
|
|
20250312,172500,2397949475,35150,35150,35150,35150,0
|
|
20250312,172400,2397949475,35150,35150,35150,35150,816
|
|
20250312,172300,2397949475,35150,35150,35150,35150,0
|
|
20250312,172200,2397949475,35150,35150,35150,35150,0
|
|
20250312,172100,2397949475,35150,35150,35150,35150,0
|
|
20250312,172000,2397949475,35150,35150,35150,35150,0
|
|
20250312,171900,2397949475,35150,35150,35150,35150,0
|
|
20250312,171800,2397949475,35150,35150,35150,35150,0
|
|
20250312,171700,2397949475,35150,35150,35150,35150,0
|
|
20250312,171600,2397949475,35150,35150,35150,35150,0
|
|
20250312,171500,2397949475,35150,35150,35150,35150,0
|
|
20250312,171400,2397949475,35150,35150,35150,35150,0
|
|
20250312,171300,2397949475,35150,35150,35150,35150,0
|
|
20250312,171200,2397949475,35150,35150,35150,35150,0
|
|
20250312,171100,2397949475,35150,35150,35150,35150,0
|
|
20250312,171000,2397949475,35150,35150,35150,35150,0
|
|
20250312,170900,2397949475,35150,35150,35150,35150,0
|
|
20250312,170800,2397949475,35150,35150,35150,35150,0
|
|
20250312,170700,2397949475,35150,35150,35150,35150,0
|
|
20250312,170600,2397949475,35150,35150,35150,35150,0
|
|
20250312,170500,2397949475,35150,35150,35150,35150,0
|
|
20250312,170400,2397949475,35150,35150,35150,35150,0
|
|
20250312,170300,2397949475,35150,35150,35150,35150,0
|
|
20250312,170200,2397949475,35150,35150,35150,35150,0
|
|
20250312,170100,2397949475,35150,35150,35150,35150,0
|
|
20250312,170000,2397949475,35150,35150,35150,35150,0
|
|
20250312,165900,2397949475,35150,35150,35150,35150,0
|
|
20250312,165800,2397949475,35150,35150,35150,35150,0
|
|
20250312,165700,2397949475,35150,35150,35150,35150,0
|
|
20250312,165600,2397949475,35150,35150,35150,35150,0
|
|
20250312,165500,2397949475,35150,35150,35150,35150,0
|
|
20250312,165400,2397949475,35150,35150,35150,35150,816
|
|
20250312,165300,2397949475,35150,35150,35150,35150,0
|
|
20250312,165200,2397949475,35150,35150,35150,35150,0
|
|
20250312,165100,2397949475,35150,35150,35150,35150,0
|
|
20250312,165000,2397949475,35150,35150,35150,35150,0
|
|
20250312,164900,2397949475,35150,35150,35150,35150,0
|
|
20250312,164800,2397949475,35150,35150,35150,35150,0
|
|
20250312,164700,2397949475,35150,35150,35150,35150,0
|
|
20250312,164600,2397949475,35150,35150,35150,35150,0
|
|
20250312,164500,2397949475,35150,35150,35150,35150,0
|
|
20250312,164400,2397949475,35150,35150,35150,35150,0
|
|
20250312,164300,2397949475,35150,35150,35150,35150,0
|
|
20250312,164200,2397949475,35150,35150,35150,35150,0
|
|
20250312,164100,2397949475,35150,35150,35150,35150,0
|
|
20250312,164000,2397949475,35150,35150,35150,35150,0
|
|
20250312,163900,2397949475,35150,35150,35150,35150,0
|
|
20250312,163800,2397949475,35150,35150,35150,35150,0
|
|
20250312,163700,2397949475,35150,35150,35150,35150,0
|
|
20250312,163600,2397949475,35150,35150,35150,35150,0
|
|
20250312,163500,2397949475,35150,35150,35150,35150,0
|
|
20250312,163400,2397949475,35150,35150,35150,35150,0
|
|
20250312,163300,2397949475,35150,35150,35150,35150,0
|
|
20250312,163200,2397949475,35150,35150,35150,35150,0
|
|
20250312,163100,2397949475,35150,35150,35150,35150,0
|
|
20250312,163000,2397949475,35150,35150,35150,35150,0
|
|
20250312,162900,2397949475,35150,35150,35150,35150,0
|
|
20250312,162800,2397949475,35150,35150,35150,35150,0
|
|
20250312,162700,2397949475,35150,35150,35150,35150,0
|
|
20250312,162600,2397949475,35150,35150,35150,35150,0
|
|
20250312,162500,2397949475,35150,35150,35150,35150,0
|
|
20250312,162400,2397949475,35150,35150,35150,35150,816
|
|
20250312,162300,2397949475,35150,35150,35150,35150,0
|
|
20250312,162200,2397949475,35150,35150,35150,35150,0
|
|
20250312,162100,2397949475,35150,35150,35150,35150,0
|
|
20250312,162000,2397949475,35150,35150,35150,35150,0
|
|
20250312,161900,2397949475,35150,35150,35150,35150,0
|
|
20250312,161800,2397949475,35150,35150,35150,35150,0
|
|
20250312,161700,2397949475,35150,35150,35150,35150,0
|
|
20250312,161600,2397949475,35150,35150,35150,35150,0
|
|
20250312,161500,2397949475,35150,35150,35150,35150,0
|
|
20250312,161400,2397949475,35150,35150,35150,35150,0
|
|
20250312,161300,2397949475,35150,35150,35150,35150,0
|
|
20250312,161200,2397949475,35150,35150,35150,35150,0
|
|
20250312,161100,2397949475,35150,35150,35150,35150,0
|
|
20250312,161000,2397949475,35150,35150,35150,35150,0
|
|
20250312,160900,2397949475,35150,35150,35150,35150,0
|
|
20250312,160800,2397949475,35150,35150,35150,35150,0
|
|
20250312,160700,2397949475,35150,35150,35150,35150,0
|
|
20250312,160600,2397949475,35150,35150,35150,35150,0
|
|
20250312,160500,2397949475,35150,35150,35150,35150,0
|
|
20250312,160400,2397949475,35150,35150,35150,35150,0
|
|
20250312,160300,2397949475,35150,35150,35150,35150,0
|
|
20250312,160200,2397949475,35150,35150,35150,35150,0
|
|
20250312,160100,2397949475,35150,35150,35150,35150,0
|
|
20250312,160000,2397949475,35150,35150,35150,35150,0
|
|
20250312,155900,2397949475,35150,35150,35150,35150,0
|
|
20250312,155800,2397949475,35150,35150,35150,35150,0
|
|
20250312,155700,2397949475,35150,35150,35150,35150,0
|
|
20250312,155600,2397949475,35150,35150,35150,35150,0
|
|
20250312,155500,2397949475,35150,35150,35150,35150,0
|
|
20250312,155400,2397949475,35150,35150,35150,35150,816
|
|
20250312,155300,2397949475,35150,35150,35150,35150,0
|
|
20250312,155200,2397949475,35150,35150,35150,35150,0
|
|
20250312,155100,2397949475,35150,35150,35150,35150,0
|
|
20250312,155000,2397949475,35150,35150,35150,35150,0
|
|
20250312,154900,2397949475,35150,35150,35150,35150,0
|
|
20250312,154800,2397949475,35150,35150,35150,35150,0
|
|
20250312,154700,2397949475,35150,35150,35150,35150,0
|
|
20250312,154600,2397949475,35150,35150,35150,35150,0
|
|
20250312,154500,2397949475,35150,35150,35150,35150,0
|
|
20250312,154400,2397949475,35150,35150,35150,35150,0
|
|
20250312,154300,2397949475,35150,35150,35150,35150,0
|
|
20250312,154200,2397949475,35150,35150,35150,35150,0
|
|
20250312,154100,2397949475,35150,35150,35150,35150,0
|
|
20250312,154000,2397949475,35150,35150,35150,35150,0
|
|
20250312,153900,2397949475,35150,35150,35150,35150,0
|
|
20250312,153800,2397949475,35150,35150,35150,35150,0
|
|
20250312,153700,2397949475,35150,35150,35150,35150,0
|
|
20250312,153600,2397949475,35150,35150,35150,35150,0
|
|
20250312,153500,2397949475,35150,35150,35150,35150,0
|
|
20250312,153400,2397949475,35150,35150,35150,35150,0
|
|
20250312,153300,2397949475,35150,35150,35150,35150,0
|
|
20250312,153200,2397949475,35150,35150,35150,35150,0
|
|
20250312,153100,2397949475,35150,35150,35150,35150,0
|
|
20250312,153000,2397949475,35150,35150,35150,35150,816
|
|
20250312,152900,2369267075,35200,35200,35200,35200,0
|
|
20250312,152800,2369267075,35200,35200,35200,35200,0
|
|
20250312,152700,2369267075,35200,35200,35200,35200,0
|
|
20250312,152600,2369267075,35200,35200,35200,35200,0
|
|
20250312,152500,2369267075,35200,35200,35200,35200,0
|
|
20250312,152400,2369267075,35200,35200,35200,35200,0
|
|
20250312,152300,2369267075,35200,35200,35200,35200,0
|
|
20250312,152200,2369267075,35200,35200,35200,35200,0
|
|
20250312,152100,2369267075,35200,35200,35200,35200,0
|
|
20250312,152000,2369267075,35200,35200,35200,35200,0
|
|
20250312,151900,2369267075,35200,35200,35200,35100,40
|
|
20250312,151800,2367859625,35200,35150,35200,35150,82
|
|
20250312,151700,2364973375,35200,35100,35200,35100,100
|
|
20250312,151600,2361459425,35150,35100,35150,35075,68
|
|
20250312,151500,2359072600,35100,35100,35100,35100,5
|
|
20250312,151400,2358897100,35200,35100,35200,35100,103
|
|
20250312,151300,2355273700,35100,35100,35100,35100,13
|
|
20250312,151200,2354817400,35100,35100,35150,35100,16
|
|
20250312,151100,2354255750,35100,35150,35150,35100,52
|
|
20250312,151000,2352430500,35100,35100,35100,35100,422
|
|
20250312,150900,2337618300,35150,35200,35200,35150,274
|
|
20250312,150800,2327983150,35150,35200,35200,35150,113
|
|
20250312,150700,2324005700,35200,35150,35250,35150,171
|
|
20250312,150600,2317988250,35150,35100,35150,35100,48
|
|
20250312,150500,2316301700,35150,35050,35150,35050,81
|
|
20250312,150400,2313457200,35050,35050,35050,35050,183
|
|
20250312,150300,2307043050,35200,35100,35200,35100,20
|
|
20250312,150200,2306339450,35100,35050,35100,35050,114
|
|
20250312,150100,2302343700,35050,35000,35100,35000,130
|
|
20250312,150000,2297792150,35050,35000,35050,35000,74
|
|
20250312,145900,2295201450,35000,35000,35050,35000,485
|
|
20250312,145800,2278226400,35050,35000,35200,35000,333
|
|
20250312,145700,2266565800,35000,35050,35050,35000,223
|
|
20250312,145600,2258760400,35000,35000,35050,35000,251
|
|
20250312,145500,2249975350,35050,35050,35050,35000,189
|
|
20250312,145400,2243359400,35200,35050,35200,35000,240
|
|
20250312,145300,2234955850,35050,35050,35050,35000,369
|
|
20250312,145200,2222037700,35000,35050,35050,35000,256
|
|
20250312,145100,2213067600,35050,35050,35050,35050,227
|
|
20250312,145000,2205111250,35050,35050,35050,35050,235
|
|
20250312,144900,2196874500,35100,35050,35100,35050,269
|
|
20250312,144800,2187441800,35050,35050,35100,35000,400
|
|
20250312,144700,2173430650,35100,35150,35150,35000,1388
|
|
20250312,144600,2124737600,35150,35150,35150,35150,230
|
|
20250312,144500,2116653100,35150,35150,35150,35150,134
|
|
20250312,144400,2111943000,35150,35150,35150,35150,19
|
|
20250312,144300,2111275150,35200,35200,35300,35150,185
|
|
20250312,144200,2104767000,35200,35200,35250,35200,48
|
|
20250312,144100,2103076000,35200,35200,35200,35200,35
|
|
20250312,144000,2101844000,35200,35200,35200,35200,76
|
|
20250312,143900,2099168800,35200,35200,35200,35200,32
|
|
20250312,143800,2098042400,35200,35250,35250,35200,87
|
|
20250312,143700,2094975900,35250,35250,35250,35250,59
|
|
20250312,143600,2092896150,35300,35300,35300,35300,106
|
|
20250312,143500,2089154350,35300,35300,35300,35300,32
|
|
20250312,143400,2088024750,35300,35300,35300,35300,168
|
|
20250312,143300,2082094350,35300,35300,35300,35300,18
|
|
20250312,143200,2081458950,35300,35350,35350,35300,100
|
|
20250312,143100,2077924800,35350,35350,35400,35350,163
|
|
20250312,143000,2072162700,35350,35400,35400,35350,39
|
|
20250312,142900,2070783000,35400,35400,35400,35350,37
|
|
20250312,142800,2069474250,35400,35400,35400,35300,306
|
|
20250312,142700,2058642200,35350,35300,35350,35300,85
|
|
20250312,142600,2055639150,35350,35350,35350,35300,61
|
|
20250312,142500,2053483700,35300,35250,35300,35250,229
|
|
20250312,142400,2045400850,35250,35250,35250,35250,65
|
|
20250312,142300,2043109600,35250,35250,35250,35250,119
|
|
20250312,142200,2038914850,35250,35250,35250,35250,46
|
|
20250312,142100,2037293350,35300,35250,35300,35250,34
|
|
20250312,142000,2036094800,35250,35250,35300,35250,112
|
|
20250312,141900,2032146700,35250,35200,35300,35200,230
|
|
20250312,141800,2024040550,35200,35200,35200,35200,25
|
|
20250312,141700,2023160550,35200,35300,35300,35200,6
|
|
20250312,141600,2022949250,35200,35200,35300,35200,799
|
|
20250312,141500,1994788950,35200,35200,35200,35200,21
|
|
20250312,141400,1994049750,35200,35200,35250,35200,70
|
|
20250312,141300,1991583250,35200,35150,35200,35150,60
|
|
20250312,141200,1989472400,35150,35150,35150,35150,47
|
|
20250312,141100,1987820350,35150,35200,35250,35150,27
|
|
20250312,141000,1986870350,35200,35200,35200,35200,36
|
|
20250312,140900,1985603150,35200,35200,35200,35200,30
|
|
20250312,140800,1984547150,35200,35150,35200,35150,37
|
|
20250312,140700,1983245400,35150,35150,35150,35150,20
|
|
20250312,140600,1982542400,35150,35200,35200,35150,49
|
|
20250312,140500,1980819100,35200,35250,35250,35200,25
|
|
20250312,140400,1979938000,35300,35250,35300,35250,66
|
|
20250312,140300,1977608950,35250,35250,35250,35250,30
|
|
20250312,140200,1976551450,35250,35200,35350,35200,41
|
|
20250312,140100,1975105300,35200,35200,35250,35200,85
|
|
20250312,140000,1972110250,35150,35250,35250,35150,19
|
|
20250312,135900,1971442150,35150,35200,35300,35150,1017
|
|
20250312,135800,1935644300,35200,35200,35250,35200,113
|
|
20250312,135700,1931664100,35300,35300,35300,35300,0
|
|
20250312,135600,1931664100,35300,35300,35300,35300,121
|
|
20250312,135500,1927392800,35300,35300,35300,35300,33
|
|
20250312,135400,1926227900,35300,35300,35300,35300,155
|
|
20250312,135300,1920756400,35300,35300,35300,35300,39
|
|
20250312,135200,1919379700,35300,35400,35400,35300,53
|
|
20250312,135100,1917505800,35250,35250,35350,35250,1650
|
|
20250312,135000,1859254050,35250,35250,35250,35250,74
|
|
20250312,134900,1856645550,35250,35250,35250,35250,171
|
|
20250312,134800,1850617800,35250,35250,35250,35250,35
|
|
20250312,134700,1849384050,35250,35250,35250,35250,62
|
|
20250312,134600,1847198550,35250,35250,35250,35200,53
|
|
20250312,134500,1845331250,35250,35200,35250,35200,26
|
|
20250312,134400,1844416000,35200,35250,35250,35200,52
|
|
20250312,134300,1842584100,35250,35200,35250,35200,33
|
|
20250312,134200,1841422400,35200,35300,35300,35200,4
|
|
20250312,134100,1841281500,35150,35150,35250,35100,643
|
|
20250312,134000,1818630300,35200,35200,35200,35050,947
|
|
20250312,133900,1785305800,35050,35050,35200,35050,127
|
|
20250312,133800,1780845250,35100,35050,35100,35050,33
|
|
20250312,133700,1779688250,35050,35050,35100,35050,76
|
|
20250312,133600,1777022600,35050,35050,35050,35050,13
|
|
20250312,133500,1776566950,35050,35100,35100,35050,57
|
|
20250312,133400,1774567700,35100,35100,35100,35100,77
|
|
20250312,133300,1771865000,35050,35050,35050,35050,151
|
|
20250312,133200,1766572450,35050,35050,35050,35050,48
|
|
20250312,133100,1764890050,35050,35100,35100,35050,46
|
|
20250312,133000,1763275700,35150,35150,35150,35100,28
|
|
20250312,132900,1762291900,35150,35100,35150,35100,78
|
|
20250312,132800,1759554050,35050,35100,35100,35050,109
|
|
20250312,132700,1755733500,35150,35100,35150,35100,777
|
|
20250312,132600,1728423850,35100,35100,35100,35100,48
|
|
20250312,132500,1726739050,35100,35100,35100,35100,21
|
|
20250312,132400,1726001950,35100,35100,35100,35100,38
|
|
20250312,132300,1724668150,35100,35100,35100,35100,13
|
|
20250312,132200,1724211850,35050,35050,35150,35050,51
|
|
20250312,132100,1722421600,35150,35050,35200,35050,67
|
|
20250312,132000,1720068400,35050,35100,35150,35050,43
|
|
20250312,131900,1718558250,35150,35100,35150,35050,62
|
|
20250312,131800,1716382600,35100,35050,35100,35050,22
|
|
20250312,131700,1715611300,35000,35000,35150,35000,91
|
|
20250312,131600,1712424100,35000,35050,35100,35000,462
|
|
20250312,131500,1696232350,35050,35050,35050,35050,34
|
|
20250312,131400,1695040650,35050,35050,35050,35050,4
|
|
20250312,131300,1694900450,35150,35050,35150,35050,73
|
|
20250312,131200,1692338650,35050,35100,35100,35050,122
|
|
20250312,131100,1688058700,35100,35100,35100,35100,21
|
|
20250312,131000,1687321600,35150,35100,35150,35100,106
|
|
20250312,130900,1683600900,35100,35100,35100,35050,81
|
|
20250312,130800,1680757925,35100,35100,35100,35100,2
|
|
20250312,130700,1680687725,35050,35050,35100,35050,51
|
|
20250312,130600,1678900075,35050,35100,35150,35050,75
|
|
20250312,130500,1676268475,35100,35050,35100,35050,52
|
|
20250312,130400,1674444825,35050,35100,35100,35050,56
|
|
20250312,130300,1672480175,35150,35150,35150,35150,1
|
|
20250312,130200,1672445025,35050,35100,35150,35050,245
|
|
20250312,130100,1663845675,35100,35050,35100,35050,27
|
|
20250312,130000,1662899275,35050,35050,35050,35050,36
|
|
20250312,125900,1661637475,35050,35050,35050,35050,28
|
|
20250312,125800,1660656075,35050,35100,35100,35050,44
|
|
20250312,125700,1659113625,35100,35050,35100,35050,24
|
|
20250312,125600,1658271375,35050,35050,35050,35050,51
|
|
20250312,125500,1656483825,35050,35050,35050,35050,22
|
|
20250312,125400,1655712725,35050,35050,35050,35050,122
|
|
20250312,125300,1651436625,35050,35050,35050,35050,43
|
|
20250312,125200,1649929475,35050,35050,35050,35050,20
|
|
20250312,125100,1649228475,35050,35050,35050,35050,74
|
|
20250312,125000,1646634775,35050,35050,35100,35050,74
|
|
20250312,124900,1644038575,35050,35125,35125,35050,100
|
|
20250312,124800,1640527525,35100,35100,35100,35100,16
|
|
20250312,124700,1639965925,35050,35050,35050,35050,35
|
|
20250312,124600,1638739175,35100,35200,35200,35050,1217
|
|
20250312,124500,1595999175,35200,35150,35200,35150,68
|
|
20250312,124400,1593606325,35200,35250,35250,35200,28
|
|
20250312,124300,1592620475,35250,35250,35250,35200,163
|
|
20250312,124200,1586876425,35250,35150,35250,35150,87
|
|
20250312,124100,1583814625,35200,35150,35200,35150,16
|
|
20250312,124000,1583251575,35100,35100,35150,35100,79
|
|
20250312,123900,1580476675,35100,35100,35150,35100,228
|
|
20250312,123800,1572465375,35100,35100,35100,35100,56
|
|
20250312,123700,1570499775,35100,35100,35100,35100,106
|
|
20250312,123600,1566779175,35100,35100,35100,35100,140
|
|
20250312,123500,1561865175,35100,35150,35150,35100,500
|
|
20250312,123400,1544292375,35150,35150,35150,35150,124
|
|
20250312,123300,1539933775,35150,35150,35150,35150,22
|
|
20250312,123200,1539160475,35150,35200,35200,35150,242
|
|
20250312,123100,1530645725,35200,35200,35200,35200,48
|
|
20250312,123000,1528956125,35200,35200,35200,35200,53
|
|
20250312,122900,1527090525,35200,35200,35200,35200,16
|
|
20250312,122800,1526527325,35200,35200,35200,35200,47
|
|
20250312,122700,1524872925,35200,35200,35200,35200,16
|
|
20250312,122600,1524309725,35200,35200,35200,35200,119
|
|
20250312,122500,1520120925,35200,35200,35200,35200,52
|
|
20250312,122400,1518290525,35200,35200,35200,35200,48
|
|
20250312,122300,1516600925,35200,35200,35200,35200,29
|
|
20250312,122200,1515580125,35250,35200,35250,35200,26
|
|
20250312,122100,1514664875,35200,35250,35250,35200,273
|
|
20250312,122000,1505043775,35300,35300,35300,35300,10
|
|
20250312,121900,1504690775,35300,35300,35350,35300,298
|
|
20250312,121800,1494171325,35300,35300,35350,35300,73
|
|
20250312,121700,1491594325,35350,35300,35350,35300,4
|
|
20250312,121600,1491453075,35350,35350,35350,35300,45
|
|
20250312,121500,1489863875,35300,35300,35300,35250,187
|
|
20250312,121400,1483263375,35250,35250,35250,35250,47
|
|
20250312,121300,1481606625,35250,35200,35250,35200,185
|
|
20250312,121200,1475085525,35250,35200,35250,35200,30
|
|
20250312,121100,1474028825,35250,35200,35250,35150,671
|
|
20250312,121000,1450411275,35150,35150,35150,35150,16
|
|
20250312,120900,1449848875,35150,35150,35200,35150,288
|
|
20250312,120800,1439721275,35150,35150,35150,35150,19
|
|
20250312,120700,1439053425,35200,35150,35200,35150,60
|
|
20250312,120600,1436944325,35200,35150,35200,35150,4
|
|
20250312,120500,1436803675,35200,35150,35200,35150,45
|
|
20250312,120400,1435220525,35150,35150,35150,35150,62
|
|
20250312,120300,1433041225,35150,35150,35200,35150,126
|
|
20250312,120200,1428609700,35150,35150,35200,35150,137
|
|
20250312,120100,1423794100,35150,35150,35150,35150,31
|
|
20250312,120000,1422704450,35150,35150,35150,35150,13
|
|
20250312,115900,1422247500,35150,35150,35150,35150,36
|
|
20250312,115800,1420982100,35150,35150,35150,35150,31
|
|
20250312,115700,1419892450,35150,35150,35175,35150,49
|
|
20250312,115600,1418170050,35150,35150,35150,35150,19
|
|
20250312,115500,1417502200,35150,35150,35150,35150,35
|
|
20250312,115400,1416271950,35150,35150,35150,35150,21
|
|
20250312,115300,1415533800,35150,35150,35200,35150,206
|
|
20250312,115200,1408291100,35150,35150,35150,35150,39
|
|
20250312,115100,1406920250,35150,35150,35150,35150,148
|
|
20250312,115000,1401718050,35150,35150,35150,35150,183
|
|
20250312,114900,1395285600,35150,35150,35150,35150,30
|
|
20250312,114800,1394231100,35150,35150,35150,35150,74
|
|
20250312,114700,1391630000,35150,35200,35200,35150,9
|
|
20250312,114600,1391313350,35200,35200,35200,35150,637
|
|
20250312,114500,1368917650,35250,35200,35250,35200,624
|
|
20250312,114400,1346951350,35250,35200,35250,35200,123
|
|
20250312,114300,1342621500,35150,35150,35200,35150,73
|
|
20250312,114200,1340055350,35200,35200,35200,35200,26
|
|
20250312,114100,1339140150,35200,35200,35200,35200,99
|
|
20250312,114000,1335655350,35200,35200,35200,35200,18
|
|
20250312,113900,1335021750,35200,35200,35200,35200,27
|
|
20250312,113800,1334071350,35200,35200,35200,35200,61
|
|
20250312,113700,1331924150,35200,35200,35200,35200,17
|
|
20250312,113600,1331325750,35200,35200,35200,35200,35
|
|
20250312,113500,1330093750,35250,35200,35250,35200,169
|
|
20250312,113400,1324139950,35200,35250,35250,35200,538
|
|
20250312,113300,1305186500,35250,35250,35250,35250,54
|
|
20250312,113200,1303283000,35300,35250,35300,35250,60
|
|
20250312,113100,1301167150,35250,35250,35250,35250,187
|
|
20250312,113000,1294575400,35250,35250,35250,35250,16
|
|
20250312,112900,1294011400,35300,35300,35300,35250,154
|
|
20250312,112800,1288576800,35300,35250,35300,35250,213
|
|
20250312,112700,1281066400,35250,35250,35300,35250,197
|
|
20250312,112600,1274114900,35250,35250,35250,35250,172
|
|
20250312,112500,1268051900,35300,35300,35300,35250,34
|
|
20250312,112400,1266853000,35300,35300,35300,35300,39
|
|
20250312,112300,1265476300,35300,35300,35300,35300,109
|
|
20250312,112200,1261628600,35300,35300,35300,35300,50
|
|
20250312,112100,1259863600,35300,35300,35300,35300,16
|
|
20250312,112000,1259298800,35300,35250,35300,35250,174
|
|
20250312,111900,1253159700,35250,35250,35250,35250,25
|
|
20250312,111800,1252278450,35250,35300,35300,35250,131
|
|
20250312,111700,1247659150,35300,35350,35350,35300,150
|
|
20250312,111600,1242357650,35350,35350,35350,35350,23
|
|
20250312,111500,1241544600,35350,35400,35400,35350,106
|
|
20250312,111400,1237797000,35400,35350,35400,35350,66
|
|
20250312,111300,1235463750,35350,35300,35350,35300,50
|
|
20250312,111200,1233697900,35350,35350,35350,35350,212
|
|
20250312,111100,1226203700,35350,35300,35350,35200,146
|
|
20250312,111000,1221048200,35300,35200,35300,35200,110
|
|
20250312,110900,1217166500,35200,35200,35200,35200,13
|
|
20250312,110800,1216708900,35400,35350,35400,35200,1026
|
|
20250312,110700,1180572150,35450,35400,35450,35400,214
|
|
20250312,110600,1172986000,35400,35400,35450,35200,1200
|
|
20250312,110500,1130644550,35350,35300,35350,35300,110
|
|
20250312,110400,1126756700,35300,35350,35350,35300,114
|
|
20250312,110300,1122728900,35350,35350,35350,35350,16
|
|
20250312,110200,1122163300,35350,35350,35350,35350,18
|
|
20250312,110100,1121527000,35350,35300,35350,35300,31
|
|
20250312,110000,1120431800,35300,35300,35300,35300,19
|
|
20250312,105900,1119761100,35300,35250,35300,35250,49
|
|
20250312,105800,1118032050,35250,35300,35300,35250,78
|
|
20250312,105700,1115278800,35300,35300,35300,35300,8
|
|
20250312,105600,1114996400,35300,35300,35300,35250,408
|
|
20250312,105500,1100596700,35300,35350,35350,35300,386
|
|
20250312,105400,1086963900,35400,35375,35400,35350,65
|
|
20250312,105300,1084664075,35350,35350,35350,35350,114
|
|
20250312,105200,1080634175,35350,35450,35450,35350,1185
|
|
20250312,105100,1038668775,35400,35400,35400,35400,64
|
|
20250312,105000,1036403175,35350,35350,35350,35350,12
|
|
20250312,104900,1035978975,35350,35400,35400,35350,124
|
|
20250312,104800,1031590325,35400,35400,35400,35400,329
|
|
20250312,104700,1019943725,35350,35350,35400,35350,31
|
|
20250312,104600,1018847825,35350,35350,35350,35350,16
|
|
20250312,104500,1018282225,35350,35350,35350,35350,284
|
|
20250312,104400,1008242825,35300,35300,35300,35300,46
|
|
20250312,104300,1006619025,35300,35300,35300,35300,57
|
|
20250312,104200,1004606925,35300,35250,35300,35250,107
|
|
20250312,104100,1000830625,35250,35250,35250,35250,27
|
|
20250312,104000,999878875,35250,35250,35250,35250,16
|
|
20250312,103900,999314875,35300,35300,35300,35300,89
|
|
20250312,103800,996173175,35250,35250,35300,35250,22
|
|
20250312,103700,995397275,35300,35250,35300,35250,18
|
|
20250312,103600,994762675,35250,35250,35250,35250,18
|
|
20250312,103500,994128175,35250,35250,35400,35250,872
|
|
20250312,103400,963335425,35250,35200,35250,35200,223
|
|
20250312,103300,955475425,35200,35200,35200,35200,16
|
|
20250312,103200,954912225,35200,35150,35200,35150,135
|
|
20250312,103100,950163025,35150,35200,35200,35150,19
|
|
20250312,103000,949495125,35250,35150,35250,35150,218
|
|
20250312,102900,941821025,35150,35150,35150,35150,103
|
|
20250312,102800,938200575,35150,35100,35150,35100,228
|
|
20250312,102700,930197575,35100,35100,35150,35100,336
|
|
20250312,102600,918403825,35100,35150,35150,35050,640
|
|
20250312,102500,895930475,35150,35150,35200,35150,104
|
|
20250312,102400,892274025,35200,35150,35200,35150,15
|
|
20250312,102300,891746675,35150,35200,35200,35150,522
|
|
20250312,102200,873378375,35150,35150,35200,35150,254
|
|
20250312,102100,864446175,35150,35200,35200,35150,73
|
|
20250312,102000,861879825,35200,35200,35200,35200,46
|
|
20250312,101900,860260625,35150,35200,35200,35150,36
|
|
20250312,101800,858994375,35200,35150,35200,35150,17
|
|
20250312,101700,858396775,35150,35150,35150,35150,22
|
|
20250312,101600,857623475,35150,35150,35200,35150,85
|
|
20250312,101500,854632625,35150,35150,35150,35150,113
|
|
20250312,101400,850660675,35200,35100,35200,35100,115
|
|
20250312,101300,846615425,35200,35150,35200,35100,26
|
|
20250312,101200,845701975,35100,35100,35200,35100,63
|
|
20250312,101100,843486925,35150,35100,35150,35100,82
|
|
20250312,101000,840606175,35100,35100,35100,35100,20
|
|
20250312,100900,839904175,35100,35100,35200,35100,117
|
|
20250312,100800,835789575,35100,35250,35250,35100,14
|
|
20250312,100700,835298025,35300,35300,35300,35300,0
|
|
20250312,100600,835298025,35300,35300,35300,35300,0
|
|
20250312,100500,835298025,35300,35100,35300,35050,627
|
|
20250312,100400,813238875,35050,35050,35050,35050,21
|
|
20250312,100300,812502825,35100,35050,35100,35050,64
|
|
20250312,100200,810257075,35050,35100,35150,35050,320
|
|
20250312,100100,799025825,35100,35150,35150,35100,238
|
|
20250312,100000,790663325,35150,35150,35150,35150,40
|
|
20250312,095900,789257325,35150,35150,35150,35150,51
|
|
20250312,095800,787464675,35150,35150,35150,35150,13
|
|
20250312,095700,787007725,35150,35150,35150,35150,83
|
|
20250312,095600,784090275,35150,35150,35150,35150,17
|
|
20250312,095500,783492725,35150,35150,35150,35150,66
|
|
20250312,095400,781172825,35150,35100,35150,35100,367
|
|
20250312,095300,768285175,35100,35100,35100,35100,628
|
|
20250312,095200,746242375,35100,35150,35150,35100,32
|
|
20250312,095100,745117775,35150,35100,35150,35100,210
|
|
20250312,095000,737745375,35100,35050,35100,35050,240
|
|
20250312,094900,729332375,35100,35100,35100,35100,3
|
|
20250312,094800,729227075,35050,35050,35050,35050,42
|
|
20250312,094700,727754975,35050,35050,35050,35050,13
|
|
20250312,094600,727299325,35050,35250,35250,35050,544
|
|
20250312,094500,708200275,35250,35200,35250,35200,102
|
|
20250312,094400,704604825,35150,35100,35150,35100,57
|
|
20250312,094300,702603725,35100,35250,35250,35100,1085
|
|
20250312,094200,664442625,35250,35250,35250,35250,111
|
|
20250312,094100,660529875,35200,35150,35250,35150,90
|
|
20250312,094000,657361625,35150,35250,35250,35150,839
|
|
20250312,093900,627814775,35300,35300,35300,35300,27
|
|
20250312,093800,626861675,35250,35250,35250,35250,173
|
|
20250312,093700,620763425,35200,35200,35250,35200,89
|
|
20250312,093600,617627775,35200,35150,35200,35150,60
|
|
20250312,093500,615515925,35150,35150,35150,35150,10
|
|
20250312,093400,615164425,35150,35100,35150,35100,40
|
|
20250312,093300,613759025,35150,35200,35200,35150,573
|
|
20250312,093200,593591625,35150,35200,35200,35100,45
|
|
20250312,093100,592009075,35200,35150,35200,35050,55
|
|
20250312,093000,590079725,35100,35100,35100,35100,23
|
|
20250312,092900,589272425,35050,35050,35100,35050,31
|
|
20250312,092800,588185675,35050,35050,35050,35050,25
|
|
20250312,092700,587309425,35000,35100,35100,35000,2048
|
|
20250312,092600,515608225,35100,35100,35150,35100,246
|
|
20250312,092500,506972125,35100,35200,35250,35100,1095
|
|
20250312,092400,468433475,35050,35050,35050,35050,139
|
|
20250312,092300,463561525,35050,35100,35100,35050,84
|
|
20250312,092200,460615875,35150,35200,35200,35150,80
|
|
20250312,092100,457801375,35150,35100,35150,35100,305
|
|
20250312,092000,447090625,35100,35100,35100,35100,185
|
|
20250312,091900,440597125,35100,35150,35150,35100,276
|
|
20250312,091800,430896275,35150,35150,35150,35150,172
|
|
20250312,091700,424850475,35200,35200,35200,35150,50
|
|
20250312,091600,423090975,35200,35150,35200,35150,256
|
|
20250312,091500,414084525,35150,35150,35150,35150,47
|
|
20250312,091400,412432475,35150,35250,35250,35150,108
|
|
20250312,091300,408630425,35300,35300,35300,35300,37
|
|
20250312,091200,407324325,35350,35350,35350,35350,0
|
|
20250312,091100,407324325,35350,35300,35350,35300,315
|
|
20250312,091000,396199225,35250,35250,35250,35250,0
|
|
20250312,090900,396199225,35250,35150,35250,35100,532
|
|
20250312,090800,377465175,35150,34900,35150,34900,353
|
|
20250312,090700,365110075,34900,34900,34900,34900,197
|
|
20250312,090600,358234775,34850,35050,35050,34850,586
|
|
20250312,090500,337733075,35000,35150,35150,35000,314
|
|
20250312,090400,326702075,35150,35200,35250,35150,422
|
|
20250312,090300,311853825,35250,35200,35250,35150,573
|
|
20250312,090200,291692575,35250,35250,35250,35050,1291
|
|
20250312,090100,246243425,35300,35400,35650,35250,4699
|
|
20250312,090000,79196750,35200,34900,35550,34900,2196
|