597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250317,185400,3935954225,38250,38250,38250,38250,950
|
|
20250317,185300,3935954225,38250,38250,38250,38250,0
|
|
20250317,185200,3935954225,38250,38250,38250,38250,0
|
|
20250317,185100,3935954225,38250,38250,38250,38250,0
|
|
20250317,185000,3935954225,38250,38250,38250,38250,0
|
|
20250317,184900,3935954225,38250,38250,38250,38250,0
|
|
20250317,184800,3935954225,38250,38250,38250,38250,0
|
|
20250317,184700,3935954225,38250,38250,38250,38250,0
|
|
20250317,184600,3935954225,38250,38250,38250,38250,0
|
|
20250317,184500,3935954225,38250,38250,38250,38250,0
|
|
20250317,184400,3935954225,38250,38250,38250,38250,0
|
|
20250317,184300,3935954225,38250,38250,38250,38250,0
|
|
20250317,184200,3935954225,38250,38250,38250,38250,0
|
|
20250317,184100,3935954225,38250,38250,38250,38250,0
|
|
20250317,184000,3935954225,38250,38250,38250,38250,0
|
|
20250317,183900,3935954225,38250,38250,38250,38250,0
|
|
20250317,183800,3935954225,38250,38250,38250,38250,0
|
|
20250317,183700,3935954225,38250,38250,38250,38250,0
|
|
20250317,183600,3935954225,38250,38250,38250,38250,0
|
|
20250317,183500,3935954225,38250,38250,38250,38250,0
|
|
20250317,183400,3935954225,38250,38250,38250,38250,0
|
|
20250317,183300,3935954225,38250,38250,38250,38250,0
|
|
20250317,183200,3935954225,38250,38250,38250,38250,0
|
|
20250317,183100,3935954225,38250,38250,38250,38250,0
|
|
20250317,183000,3935954225,38250,38250,38250,38250,0
|
|
20250317,182900,3935954225,38250,38250,38250,38250,0
|
|
20250317,182800,3935954225,38250,38250,38250,38250,0
|
|
20250317,182700,3935954225,38250,38250,38250,38250,0
|
|
20250317,182600,3935954225,38250,38250,38250,38250,0
|
|
20250317,182500,3935954225,38250,38250,38250,38250,0
|
|
20250317,182400,3935954225,38250,38250,38250,38250,950
|
|
20250317,182300,3935954225,38250,38250,38250,38250,0
|
|
20250317,182200,3935954225,38250,38250,38250,38250,0
|
|
20250317,182100,3935954225,38250,38250,38250,38250,0
|
|
20250317,182000,3935954225,38250,38250,38250,38250,0
|
|
20250317,181900,3935954225,38250,38250,38250,38250,0
|
|
20250317,181800,3935954225,38250,38250,38250,38250,0
|
|
20250317,181700,3935954225,38250,38250,38250,38250,0
|
|
20250317,181600,3935954225,38250,38250,38250,38250,0
|
|
20250317,181500,3935954225,38250,38250,38250,38250,0
|
|
20250317,181400,3935954225,38250,38250,38250,38250,0
|
|
20250317,181300,3935954225,38250,38250,38250,38250,0
|
|
20250317,181200,3935954225,38250,38250,38250,38250,0
|
|
20250317,181100,3935954225,38250,38250,38250,38250,0
|
|
20250317,181000,3935954225,38250,38250,38250,38250,0
|
|
20250317,180900,3935954225,38250,38250,38250,38250,0
|
|
20250317,180800,3935954225,38250,38250,38250,38250,0
|
|
20250317,180700,3935954225,38250,38250,38250,38250,0
|
|
20250317,180600,3935954225,38250,38250,38250,38250,0
|
|
20250317,180500,3935954225,38250,38250,38250,38250,0
|
|
20250317,180400,3935954225,38250,38250,38250,38250,0
|
|
20250317,180300,3935954225,38250,38250,38250,38250,0
|
|
20250317,180200,3935954225,38250,38250,38250,38250,0
|
|
20250317,180100,3935954225,38250,38250,38250,38250,0
|
|
20250317,180000,3935954225,38250,38250,38250,38250,0
|
|
20250317,175900,3935954225,38250,38250,38250,38250,0
|
|
20250317,175800,3935954225,38250,38250,38250,38250,0
|
|
20250317,175700,3935954225,38250,38250,38250,38250,0
|
|
20250317,175600,3935954225,38250,38250,38250,38250,0
|
|
20250317,175500,3935954225,38250,38250,38250,38250,0
|
|
20250317,175400,3935954225,38250,38250,38250,38250,950
|
|
20250317,175300,3935954225,38250,38250,38250,38250,0
|
|
20250317,175200,3935954225,38250,38250,38250,38250,0
|
|
20250317,175100,3935954225,38250,38250,38250,38250,0
|
|
20250317,175000,3935954225,38250,38250,38250,38250,0
|
|
20250317,174900,3935954225,38250,38250,38250,38250,0
|
|
20250317,174800,3935954225,38250,38250,38250,38250,0
|
|
20250317,174700,3935954225,38250,38250,38250,38250,0
|
|
20250317,174600,3935954225,38250,38250,38250,38250,0
|
|
20250317,174500,3935954225,38250,38250,38250,38250,0
|
|
20250317,174400,3935954225,38250,38250,38250,38250,0
|
|
20250317,174300,3935954225,38250,38250,38250,38250,0
|
|
20250317,174200,3935954225,38250,38250,38250,38250,0
|
|
20250317,174100,3935954225,38250,38250,38250,38250,0
|
|
20250317,174000,3935954225,38250,38250,38250,38250,0
|
|
20250317,173900,3935954225,38250,38250,38250,38250,0
|
|
20250317,173800,3935954225,38250,38250,38250,38250,0
|
|
20250317,173700,3935954225,38250,38250,38250,38250,0
|
|
20250317,173600,3935954225,38250,38250,38250,38250,0
|
|
20250317,173500,3935954225,38250,38250,38250,38250,0
|
|
20250317,173400,3935954225,38250,38250,38250,38250,0
|
|
20250317,173300,3935954225,38250,38250,38250,38250,0
|
|
20250317,173200,3935954225,38250,38250,38250,38250,0
|
|
20250317,173100,3935954225,38250,38250,38250,38250,0
|
|
20250317,173000,3935954225,38250,38250,38250,38250,0
|
|
20250317,172900,3935954225,38250,38250,38250,38250,0
|
|
20250317,172800,3935954225,38250,38250,38250,38250,0
|
|
20250317,172700,3935954225,38250,38250,38250,38250,0
|
|
20250317,172600,3935954225,38250,38250,38250,38250,0
|
|
20250317,172500,3935954225,38250,38250,38250,38250,0
|
|
20250317,172400,3935954225,38250,38250,38250,38250,950
|
|
20250317,172300,3935954225,38250,38250,38250,38250,0
|
|
20250317,172200,3935954225,38250,38250,38250,38250,0
|
|
20250317,172100,3935954225,38250,38250,38250,38250,0
|
|
20250317,172000,3935954225,38250,38250,38250,38250,0
|
|
20250317,171900,3935954225,38250,38250,38250,38250,0
|
|
20250317,171800,3935954225,38250,38250,38250,38250,0
|
|
20250317,171700,3935954225,38250,38250,38250,38250,0
|
|
20250317,171600,3935954225,38250,38250,38250,38250,0
|
|
20250317,171500,3935954225,38250,38250,38250,38250,0
|
|
20250317,171400,3935954225,38250,38250,38250,38250,0
|
|
20250317,171300,3935954225,38250,38250,38250,38250,0
|
|
20250317,171200,3935954225,38250,38250,38250,38250,0
|
|
20250317,171100,3935954225,38250,38250,38250,38250,0
|
|
20250317,171000,3935954225,38250,38250,38250,38250,0
|
|
20250317,170900,3935954225,38250,38250,38250,38250,0
|
|
20250317,170800,3935954225,38250,38250,38250,38250,0
|
|
20250317,170700,3935954225,38250,38250,38250,38250,0
|
|
20250317,170600,3935954225,38250,38250,38250,38250,0
|
|
20250317,170500,3935954225,38250,38250,38250,38250,0
|
|
20250317,170400,3935954225,38250,38250,38250,38250,0
|
|
20250317,170300,3935954225,38250,38250,38250,38250,0
|
|
20250317,170200,3935954225,38250,38250,38250,38250,0
|
|
20250317,170100,3935954225,38250,38250,38250,38250,0
|
|
20250317,170000,3935954225,38250,38250,38250,38250,0
|
|
20250317,165900,3935954225,38250,38250,38250,38250,0
|
|
20250317,165800,3935954225,38250,38250,38250,38250,0
|
|
20250317,165700,3935954225,38250,38250,38250,38250,0
|
|
20250317,165600,3935954225,38250,38250,38250,38250,0
|
|
20250317,165500,3935954225,38250,38250,38250,38250,0
|
|
20250317,165400,3935954225,38250,38250,38250,38250,950
|
|
20250317,165300,3935954225,38250,38250,38250,38250,0
|
|
20250317,165200,3935954225,38250,38250,38250,38250,0
|
|
20250317,165100,3935954225,38250,38250,38250,38250,0
|
|
20250317,165000,3935954225,38250,38250,38250,38250,0
|
|
20250317,164900,3935954225,38250,38250,38250,38250,0
|
|
20250317,164800,3935954225,38250,38250,38250,38250,0
|
|
20250317,164700,3935954225,38250,38250,38250,38250,0
|
|
20250317,164600,3935954225,38250,38250,38250,38250,0
|
|
20250317,164500,3935954225,38250,38250,38250,38250,0
|
|
20250317,164400,3935954225,38250,38250,38250,38250,0
|
|
20250317,164300,3935954225,38250,38250,38250,38250,0
|
|
20250317,164200,3935954225,38250,38250,38250,38250,0
|
|
20250317,164100,3935954225,38250,38250,38250,38250,0
|
|
20250317,164000,3935954225,38250,38250,38250,38250,0
|
|
20250317,163900,3935954225,38250,38250,38250,38250,0
|
|
20250317,163800,3935954225,38250,38250,38250,38250,0
|
|
20250317,163700,3935954225,38250,38250,38250,38250,0
|
|
20250317,163600,3935954225,38250,38250,38250,38250,0
|
|
20250317,163500,3935954225,38250,38250,38250,38250,0
|
|
20250317,163400,3935954225,38250,38250,38250,38250,0
|
|
20250317,163300,3935954225,38250,38250,38250,38250,0
|
|
20250317,163200,3935954225,38250,38250,38250,38250,0
|
|
20250317,163100,3935954225,38250,38250,38250,38250,0
|
|
20250317,163000,3935954225,38250,38250,38250,38250,0
|
|
20250317,162900,3935954225,38250,38250,38250,38250,0
|
|
20250317,162800,3935954225,38250,38250,38250,38250,0
|
|
20250317,162700,3935954225,38250,38250,38250,38250,0
|
|
20250317,162600,3935954225,38250,38250,38250,38250,0
|
|
20250317,162500,3935954225,38250,38250,38250,38250,0
|
|
20250317,162400,3935954225,38250,38250,38250,38250,950
|
|
20250317,162300,3935954225,38250,38250,38250,38250,0
|
|
20250317,162200,3935954225,38250,38250,38250,38250,0
|
|
20250317,162100,3935954225,38250,38250,38250,38250,0
|
|
20250317,162000,3935954225,38250,38250,38250,38250,0
|
|
20250317,161900,3935954225,38250,38250,38250,38250,0
|
|
20250317,161800,3935954225,38250,38250,38250,38250,0
|
|
20250317,161700,3935954225,38250,38250,38250,38250,0
|
|
20250317,161600,3935954225,38250,38250,38250,38250,0
|
|
20250317,161500,3935954225,38250,38250,38250,38250,0
|
|
20250317,161400,3935954225,38250,38250,38250,38250,0
|
|
20250317,161300,3935954225,38250,38250,38250,38250,0
|
|
20250317,161200,3935954225,38250,38250,38250,38250,0
|
|
20250317,161100,3935954225,38250,38250,38250,38250,0
|
|
20250317,161000,3935954225,38250,38250,38250,38250,0
|
|
20250317,160900,3935954225,38250,38250,38250,38250,0
|
|
20250317,160800,3935954225,38250,38250,38250,38250,0
|
|
20250317,160700,3935954225,38250,38250,38250,38250,0
|
|
20250317,160600,3935954225,38250,38250,38250,38250,0
|
|
20250317,160500,3935954225,38250,38250,38250,38250,0
|
|
20250317,160400,3935954225,38250,38250,38250,38250,0
|
|
20250317,160300,3935954225,38250,38250,38250,38250,0
|
|
20250317,160200,3935954225,38250,38250,38250,38250,0
|
|
20250317,160100,3935954225,38250,38250,38250,38250,0
|
|
20250317,160000,3935954225,38250,38250,38250,38250,0
|
|
20250317,155900,3935954225,38250,38250,38250,38250,0
|
|
20250317,155800,3935954225,38250,38250,38250,38250,0
|
|
20250317,155700,3935954225,38250,38250,38250,38250,0
|
|
20250317,155600,3935954225,38250,38250,38250,38250,0
|
|
20250317,155500,3935954225,38250,38250,38250,38250,0
|
|
20250317,155400,3935954225,38250,38250,38250,38250,950
|
|
20250317,155300,3935954225,38250,38250,38250,38250,0
|
|
20250317,155200,3935954225,38250,38250,38250,38250,0
|
|
20250317,155100,3935954225,38250,38250,38250,38250,0
|
|
20250317,155000,3935954225,38250,38250,38250,38250,0
|
|
20250317,154900,3935954225,38250,38250,38250,38250,0
|
|
20250317,154800,3935954225,38250,38250,38250,38250,0
|
|
20250317,154700,3935954225,38250,38250,38250,38250,0
|
|
20250317,154600,3935954225,38250,38250,38250,38250,0
|
|
20250317,154500,3935954225,38250,38250,38250,38250,0
|
|
20250317,154400,3935954225,38250,38250,38250,38250,0
|
|
20250317,154300,3935954225,38250,38250,38250,38250,0
|
|
20250317,154200,3935954225,38250,38250,38250,38250,0
|
|
20250317,154100,3935954225,38250,38250,38250,38250,0
|
|
20250317,154000,3935954225,38250,38250,38250,38250,0
|
|
20250317,153900,3935954225,38250,38250,38250,38250,0
|
|
20250317,153800,3935954225,38250,38250,38250,38250,0
|
|
20250317,153700,3935954225,38250,38250,38250,38250,0
|
|
20250317,153600,3935954225,38250,38250,38250,38250,0
|
|
20250317,153500,3935954225,38250,38250,38250,38250,0
|
|
20250317,153400,3935954225,38250,38250,38250,38250,0
|
|
20250317,153300,3935954225,38250,38250,38250,38250,0
|
|
20250317,153200,3935954225,38250,38250,38250,38250,0
|
|
20250317,153100,3935954225,38250,38250,38250,38250,0
|
|
20250317,153000,3935954225,38250,38250,38250,38250,950
|
|
20250317,152900,3899616725,38250,38250,38250,38250,0
|
|
20250317,152800,3899616725,38250,38250,38250,38250,0
|
|
20250317,152700,3899616725,38250,38250,38250,38250,0
|
|
20250317,152600,3899616725,38250,38250,38250,38250,0
|
|
20250317,152500,3899616725,38250,38250,38250,38250,0
|
|
20250317,152400,3899616725,38250,38250,38250,38250,0
|
|
20250317,152300,3899616725,38250,38250,38250,38250,0
|
|
20250317,152200,3899616725,38250,38250,38250,38250,0
|
|
20250317,152100,3899616725,38250,38250,38250,38250,0
|
|
20250317,152000,3899616725,38250,38250,38250,38250,0
|
|
20250317,151900,3899616725,38250,38200,38250,38150,307
|
|
20250317,151800,3887886425,38150,38100,38150,38100,38
|
|
20250317,151700,3886437875,38100,38150,38150,38100,408
|
|
20250317,151600,3870877825,38150,38150,38150,38150,60
|
|
20250317,151500,3868588825,38150,38150,38150,38150,10
|
|
20250317,151400,3868207325,38250,38200,38250,38150,389
|
|
20250317,151300,3853349175,38100,38100,38100,38100,1
|
|
20250317,151200,3853311075,38100,38150,38150,38100,80
|
|
20250317,151100,3850259175,38150,38200,38200,38150,150
|
|
20250317,151000,3844534025,38150,38200,38200,38150,21
|
|
20250317,150900,3843731975,38200,38200,38200,38200,67
|
|
20250317,150800,3841172575,38200,38300,38300,38150,76
|
|
20250317,150700,3838270975,38150,38150,38150,38150,1
|
|
20250317,150600,3838232825,38150,38200,38250,38150,1311
|
|
20250317,150500,3788107175,38200,38250,38250,38200,500
|
|
20250317,150400,3769004425,38250,38250,38250,38250,0
|
|
20250317,150300,3769004425,38250,38250,38250,38200,25
|
|
20250317,150200,3768049075,38250,38250,38250,38250,14
|
|
20250317,150100,3767513575,38250,38250,38250,38250,1
|
|
20250317,150000,3767475325,38250,38250,38250,38250,5
|
|
20250317,145900,3767284075,38200,38200,38200,38200,0
|
|
20250317,145800,3767284075,38200,38200,38200,38200,0
|
|
20250317,145700,3767284075,38200,38250,38250,38200,112
|
|
20250317,145600,3763002875,38300,38300,38300,38300,460
|
|
20250317,145500,3745384875,38350,38350,38350,38350,0
|
|
20250317,145400,3745384875,38350,38350,38350,38350,1
|
|
20250317,145300,3745346525,38300,38350,38350,38300,37
|
|
20250317,145200,3743927625,38300,38300,38300,38300,598
|
|
20250317,145100,3721024225,38300,38300,38300,38300,10
|
|
20250317,145000,3720641225,38300,38300,38300,38300,19
|
|
20250317,144900,3719913525,38300,38250,38300,38250,247
|
|
20250317,144800,3710453575,38250,38250,38250,38250,25
|
|
20250317,144700,3709497325,38250,38250,38250,38250,0
|
|
20250317,144600,3709497325,38250,38300,38300,38250,573
|
|
20250317,144500,3687551675,38350,38350,38350,38350,6
|
|
20250317,144400,3687321575,38350,38350,38350,38350,690
|
|
20250317,144300,3660860075,38350,38350,38350,38350,378
|
|
20250317,144200,3646363775,38350,38300,38350,38300,375
|
|
20250317,144100,3631983575,38300,38250,38350,38250,195
|
|
20250317,144000,3624518175,38200,38200,38200,38200,32
|
|
20250317,143900,3623295775,38200,38200,38200,38100,536
|
|
20250317,143800,3602834575,38200,38150,38200,38150,309
|
|
20250317,143700,3591045525,38150,38200,38200,38150,61
|
|
20250317,143600,3588718275,38250,38200,38250,38200,62
|
|
20250317,143500,3586349575,38200,38150,38200,38150,25
|
|
20250317,143400,3585395325,38200,38200,38200,38200,122
|
|
20250317,143300,3580734925,38250,38250,38250,38250,20
|
|
20250317,143200,3579969925,38250,38250,38250,38250,108
|
|
20250317,143100,3575838925,38200,38200,38200,38200,14
|
|
20250317,143000,3575304125,38200,38200,38200,38200,0
|
|
20250317,142900,3575304125,38200,38250,38250,38200,83
|
|
20250317,142800,3572129725,38200,38200,38200,38200,30
|
|
20250317,142700,3570983725,38200,38250,38250,38200,153
|
|
20250317,142600,3565135825,38200,38200,38200,38200,72
|
|
20250317,142500,3562385425,38250,38250,38250,38250,1
|
|
20250317,142400,3562347175,38250,38250,38250,38250,1
|
|
20250317,142300,3562308925,38200,38200,38200,38200,1
|
|
20250317,142200,3562270725,38250,38250,38250,38250,1
|
|
20250317,142100,3562232475,38200,38200,38200,38200,5
|
|
20250317,142000,3562041475,38200,38250,38250,38200,98
|
|
20250317,141900,3558293975,38300,38300,38300,38300,1
|
|
20250317,141800,3558255675,38250,38250,38250,38250,4
|
|
20250317,141700,3558102675,38250,38250,38250,38250,0
|
|
20250317,141600,3558102675,38250,38250,38250,38250,0
|
|
20250317,141500,3558102675,38250,38250,38250,38250,18
|
|
20250317,141400,3557414175,38300,38300,38300,38300,5
|
|
20250317,141300,3557222675,38300,38300,38300,38300,77
|
|
20250317,141200,3554273575,38300,38300,38300,38300,46
|
|
20250317,141100,3552511775,38300,38300,38300,38300,111
|
|
20250317,141000,3548260475,38300,38300,38300,38300,0
|
|
20250317,140900,3548260475,38300,38300,38300,38300,9
|
|
20250317,140800,3547915775,38350,38350,38350,38350,0
|
|
20250317,140700,3547915775,38350,38350,38350,38350,11
|
|
20250317,140600,3547493925,38300,38300,38300,38300,0
|
|
20250317,140500,3547493925,38300,38250,38300,38250,294
|
|
20250317,140400,3536237625,38300,38300,38300,38300,103
|
|
20250317,140300,3532292725,38350,38350,38350,38350,0
|
|
20250317,140200,3532292725,38350,38350,38350,38350,7
|
|
20250317,140100,3532024275,38300,38300,38300,38300,41
|
|
20250317,140000,3530453975,38300,38300,38300,38300,0
|
|
20250317,135900,3530453975,38300,38300,38300,38300,0
|
|
20250317,135800,3530453975,38300,38300,38300,38300,0
|
|
20250317,135700,3530453975,38300,38300,38300,38300,3
|
|
20250317,135600,3530339075,38350,38350,38350,38350,0
|
|
20250317,135500,3530339075,38350,38350,38350,38350,130
|
|
20250317,135400,3525353575,38350,38350,38350,38350,0
|
|
20250317,135300,3525353575,38350,38350,38350,38350,100
|
|
20250317,135200,3521518575,38350,38350,38350,38350,0
|
|
20250317,135100,3521518575,38350,38250,38350,38250,52
|
|
20250317,135000,3519525075,38250,38250,38250,38250,0
|
|
20250317,134900,3519525075,38250,38250,38250,38250,0
|
|
20250317,134800,3519525075,38250,38300,38300,38250,302
|
|
20250317,134700,3507970725,38350,38350,38350,38350,150
|
|
20250317,134600,3502218225,38350,38300,38350,38250,959
|
|
20250317,134500,3465486925,38300,38300,38300,38300,26
|
|
20250317,134400,3464491125,38350,38350,38350,38350,3
|
|
20250317,134300,3464376075,38250,38250,38250,38250,2
|
|
20250317,134200,3464299575,38350,38350,38350,38350,0
|
|
20250317,134100,3464299575,38350,38350,38350,38350,5
|
|
20250317,134000,3464107825,38350,38300,38350,38300,353
|
|
20250317,133900,3450575725,38300,38350,38350,38300,116
|
|
20250317,133800,3446127925,38350,38350,38350,38350,4
|
|
20250317,133700,3445974525,38350,38350,38350,38350,0
|
|
20250317,133600,3445974525,38350,38350,38350,38300,78
|
|
20250317,133500,3442983725,38350,38350,38350,38350,0
|
|
20250317,133400,3442983725,38350,38350,38350,38350,0
|
|
20250317,133300,3442983725,38350,38350,38350,38350,90
|
|
20250317,133200,3439532225,38350,38350,38350,38350,150
|
|
20250317,133100,3433779725,38350,38300,38350,38300,101
|
|
20250317,133000,3429906425,38300,38200,38300,38200,715
|
|
20250317,132900,3402588225,38200,38200,38300,38200,110
|
|
20250317,132800,3398386125,38200,38200,38200,38200,139
|
|
20250317,132700,3393076325,38200,38200,38200,38200,507
|
|
20250317,132600,3373708925,38200,38200,38200,38200,18
|
|
20250317,132500,3373021325,38200,38300,38350,38200,469
|
|
20250317,132400,3355088825,38350,38350,38350,38350,0
|
|
20250317,132300,3355088825,38350,38350,38350,38350,55
|
|
20250317,132200,3352979575,38400,38400,38400,38400,0
|
|
20250317,132100,3352979575,38400,38400,38400,38400,0
|
|
20250317,132000,3352979575,38400,38450,38450,38400,1102
|
|
20250317,131900,3310607725,38450,38450,38450,38450,199
|
|
20250317,131800,3302956175,38450,38450,38450,38450,1
|
|
20250317,131700,3302917725,38400,38400,38450,38400,52
|
|
20250317,131600,3300920525,38450,38400,38450,38400,227
|
|
20250317,131500,3292202325,38450,38350,38450,38350,150
|
|
20250317,131400,3286437925,38300,38300,38300,38300,2
|
|
20250317,131300,3286361325,38300,38300,38300,38300,100
|
|
20250317,131200,3282531325,38300,38300,38300,38250,215
|
|
20250317,131100,3274301825,38300,38350,38350,38300,179
|
|
20250317,131000,3267446075,38350,38350,38350,38350,100
|
|
20250317,130900,3263611075,38350,38350,38350,38350,56
|
|
20250317,130800,3261463475,38350,38350,38350,38350,1
|
|
20250317,130700,3261425125,38350,38350,38350,38350,11
|
|
20250317,130600,3261003275,38400,38400,38400,38400,0
|
|
20250317,130500,3261003275,38400,38400,38400,38400,0
|
|
20250317,130400,3261003275,38400,38200,38400,38200,200
|
|
20250317,130300,3253346525,38150,38150,38150,38150,14
|
|
20250317,130200,3252812425,38350,38300,38350,38300,100
|
|
20250317,130100,3248978575,38300,38150,38300,38150,943
|
|
20250317,130000,3212957975,38200,38200,38200,38200,101
|
|
20250317,125900,3209099775,38250,38200,38250,38200,143
|
|
20250317,125800,3203637025,38300,38300,38300,38300,1
|
|
20250317,125700,3203598725,38250,38250,38250,38250,95
|
|
20250317,125600,3199964975,38350,38350,38350,38350,0
|
|
20250317,125500,3199964975,38350,38350,38350,38350,0
|
|
20250317,125400,3199964975,38350,38250,38350,38200,212
|
|
20250317,125300,3191858625,38250,38250,38250,38250,0
|
|
20250317,125200,3191858625,38250,38250,38250,38250,2
|
|
20250317,125100,3191782125,38250,38200,38250,38200,3
|
|
20250317,125000,3191667425,38150,38150,38150,38150,6
|
|
20250317,124900,3191438525,38250,38150,38250,38150,82
|
|
20250317,124800,3188302225,38250,38250,38250,38250,3
|
|
20250317,124700,3188187475,38100,38150,38150,38100,414
|
|
20250317,124600,3172414025,38150,38150,38150,38150,0
|
|
20250317,124500,3172414025,38150,38150,38150,38150,33
|
|
20250317,124400,3171155075,38200,38200,38200,38200,1
|
|
20250317,124300,3171116875,38250,38250,38250,38250,0
|
|
20250317,124200,3171116875,38250,38250,38250,38250,0
|
|
20250317,124100,3171116875,38250,38250,38250,38250,0
|
|
20250317,124000,3171116875,38250,38250,38250,38250,0
|
|
20250317,123900,3171116875,38250,38250,38250,38250,1
|
|
20250317,123800,3171078625,38200,38200,38200,38200,0
|
|
20250317,123700,3171078625,38200,38150,38200,38150,50
|
|
20250317,123600,3169169625,38150,38150,38150,38150,5
|
|
20250317,123500,3168978875,38200,38200,38200,38200,111
|
|
20250317,123400,3164738675,38050,38050,38050,38025,55
|
|
20250317,123300,3162645975,38050,38050,38050,38050,10
|
|
20250317,123200,3162265475,38000,38100,38100,38000,851
|
|
20250317,123100,3129920325,38100,38100,38100,38100,0
|
|
20250317,123000,3129920325,38100,38100,38100,38100,10
|
|
20250317,122900,3129539325,38100,38150,38200,38100,51
|
|
20250317,122800,3127591925,38150,37850,38150,37850,525
|
|
20250317,122700,3107571575,37800,38100,38100,37800,2308
|
|
20250317,122600,3020136675,38100,38200,38200,38100,305
|
|
20250317,122500,3008504825,38150,38150,38150,38150,19
|
|
20250317,122400,3007779975,38150,38150,38150,38150,3
|
|
20250317,122300,3007665525,38150,38150,38200,38150,201
|
|
20250317,122200,2999993275,38200,38350,38350,38000,1764
|
|
20250317,122100,2932769975,38400,38400,38425,38400,211
|
|
20250317,122000,2924667525,38400,38450,38450,38400,159
|
|
20250317,121900,2918559425,38400,38400,38400,38400,34
|
|
20250317,121800,2917253825,38350,38350,38350,38350,187
|
|
20250317,121700,2910082375,38400,38400,38400,38400,51
|
|
20250317,121600,2908123975,38300,38300,38300,38300,310
|
|
20250317,121500,2896250975,38300,38400,38400,38150,640
|
|
20250317,121400,2871758875,38450,38450,38450,38450,21
|
|
20250317,121300,2870951425,38450,38450,38450,38450,0
|
|
20250317,121200,2870951425,38450,38500,38500,38450,217
|
|
20250317,121100,2862606175,38500,38500,38500,38500,2
|
|
20250317,121000,2862529175,38500,38500,38500,38500,260
|
|
20250317,120900,2852519175,38450,38450,38450,38450,0
|
|
20250317,120800,2852519175,38450,38450,38450,38450,0
|
|
20250317,120700,2852519175,38450,38550,38550,38450,138
|
|
20250317,120600,2847208075,38550,38550,38550,38500,670
|
|
20250317,120500,2821409125,38700,38700,38700,38550,914
|
|
20250317,120400,2786135075,38700,38700,38700,38700,0
|
|
20250317,120300,2786135075,38700,38900,38900,38700,1672
|
|
20250317,120200,2721215625,38950,39050,39050,38950,92
|
|
20250317,120100,2717631975,39050,39050,39050,39000,76
|
|
20250317,120000,2714665925,39050,39100,39100,39050,315
|
|
20250317,115900,2702350275,39100,39100,39100,39050,314
|
|
20250317,115800,2690084525,39100,39100,39100,39050,433
|
|
20250317,115700,2673169775,39050,39050,39100,39050,387
|
|
20250317,115600,2658054625,39050,39000,39050,39000,81
|
|
20250317,115500,2654891875,39050,39050,39050,39050,55
|
|
20250317,115400,2652744125,39050,39050,39050,39000,182
|
|
20250317,115300,2645641675,39050,39000,39050,39000,138
|
|
20250317,115200,2640254925,39050,39000,39050,38900,102
|
|
20250317,115100,2636274525,39000,39000,39000,38900,165
|
|
20250317,115000,2629847825,39000,38950,39000,38950,72
|
|
20250317,114900,2627041475,38950,39000,39050,38950,176
|
|
20250317,114800,2620178925,39000,39000,39000,38950,163
|
|
20250317,114700,2613822175,38950,38950,39000,38900,219
|
|
20250317,114600,2605297225,39000,39050,39050,39000,646
|
|
20250317,114500,2580080575,39050,39050,39050,39000,92
|
|
20250317,114400,2576488425,39050,39050,39050,39000,74
|
|
20250317,114300,2573600775,39050,39000,39050,39000,101
|
|
20250317,114200,2569656925,39050,39000,39050,39000,97
|
|
20250317,114100,2565869325,39000,38950,39000,38950,66
|
|
20250317,114000,2563295825,39000,39000,39000,39000,98
|
|
20250317,113900,2559473825,39000,39000,39000,39000,86
|
|
20250317,113800,2556119825,39000,39000,39000,39000,193
|
|
20250317,113700,2548592825,38950,39000,39050,38950,343
|
|
20250317,113600,2535214775,39000,39000,39000,39000,72
|
|
20250317,113500,2532406775,39000,39000,39000,38950,89
|
|
20250317,113400,2528936275,39000,39000,39000,39000,95
|
|
20250317,113300,2525231275,39000,38950,39000,38950,29
|
|
20250317,113200,2524100475,38950,38950,39000,38950,81
|
|
20250317,113100,2520945125,38950,38950,38950,38950,124
|
|
20250317,113000,2516115325,38950,38950,38950,38900,86
|
|
20250317,112900,2512765975,38950,38900,38950,38900,84
|
|
20250317,112800,2509494675,38950,38950,38950,38900,115
|
|
20250317,112700,2505015975,38900,38950,38950,38900,476
|
|
20250317,112600,2486494575,38950,38950,38950,38950,93
|
|
20250317,112500,2482872225,38950,38950,38950,38900,132
|
|
20250317,112400,2477732075,38950,39000,39000,38950,315
|
|
20250317,112300,2465449975,38900,38950,39000,38900,322
|
|
20250317,112200,2452909425,39000,38950,39000,38950,259
|
|
20250317,112100,2442814425,38950,38900,38950,38900,308
|
|
20250317,112000,2430819325,38900,38900,39000,38850,467
|
|
20250317,111900,2412655525,39000,38850,39000,38850,801
|
|
20250317,111800,2381476475,38900,38850,38900,38850,635
|
|
20250317,111700,2356801425,38850,38950,38950,38850,197
|
|
20250317,111600,2349141825,38900,38850,38900,38800,885
|
|
20250317,111500,2314726175,38800,38750,38800,38750,790
|
|
20250317,111400,2284087775,38700,38750,38750,38700,173
|
|
20250317,111300,2277391475,38650,38700,38700,38650,595
|
|
20250317,111200,2254371125,38650,38650,38650,38650,104
|
|
20250317,111100,2250351525,38650,38650,38650,38650,169
|
|
20250317,111000,2243819675,38650,38650,38650,38650,92
|
|
20250317,110900,2240263875,38600,38600,38650,38600,237
|
|
20250317,110800,2231106575,38600,38650,38650,38550,177
|
|
20250317,110700,2224276675,38650,38650,38650,38600,93
|
|
20250317,110600,2220682475,38650,38650,38650,38650,90
|
|
20250317,110500,2217203975,38650,38650,38650,38600,48
|
|
20250317,110400,2215350025,38600,38650,38650,38550,73
|
|
20250317,110300,2212532375,38650,38600,38650,38600,92
|
|
20250317,110200,2208977075,38600,38600,38650,38600,69
|
|
20250317,110100,2206312875,38650,38700,38700,38600,251
|
|
20250317,110000,2196609475,38650,38650,38650,38650,86
|
|
20250317,105900,2193285575,38650,38650,38650,38600,77
|
|
20250317,105800,2190311625,38650,38550,38650,38500,99
|
|
20250317,105700,2186487825,38500,38650,38700,38500,453
|
|
20250317,105600,2169018275,38700,38650,38700,38650,142
|
|
20250317,105500,2163529175,38700,38700,38700,38700,87
|
|
20250317,105400,2160162275,38700,38700,38700,38600,66
|
|
20250317,105300,2157610475,38650,38700,38700,38650,25
|
|
20250317,105200,2156643425,38500,38600,38650,38500,982
|
|
20250317,105100,2118764025,38600,38700,38700,38600,298
|
|
20250317,105000,2107248900,38700,38700,38750,38650,684
|
|
20250317,104900,2080780075,38700,38600,38700,38600,81
|
|
20250317,104800,2077648175,38650,38650,38700,38650,103
|
|
20250317,104700,2073666825,38700,38650,38700,38600,116
|
|
20250317,104600,2069184175,38700,38750,38750,38700,117
|
|
20250317,104500,2064654525,38750,38700,38750,38700,265
|
|
20250317,104400,2054398625,38700,38700,38700,38700,59
|
|
20250317,104300,2052115325,38700,38700,38700,38700,121
|
|
20250317,104200,2047432625,38700,38650,38700,38650,85
|
|
20250317,104100,2044144625,38700,38600,38700,38600,22
|
|
20250317,104000,2043294225,38600,38600,38650,38600,291
|
|
20250317,103900,2032059325,38650,38700,38750,38600,441
|
|
20250317,103800,2015024925,38700,38700,38750,38700,34
|
|
20250317,103700,2013708725,38700,38650,38700,38650,105
|
|
20250317,103600,2009646375,38750,38750,38750,38550,105
|
|
20250317,103500,2005584125,38750,38750,38750,38700,243
|
|
20250317,103400,1996172875,38750,38750,38750,38700,126
|
|
20250317,103300,1991292975,38750,38700,38750,38700,382
|
|
20250317,103200,1976507925,38650,38600,38650,38600,241
|
|
20250317,103100,1967193825,38600,38600,38600,38600,147
|
|
20250317,103000,1961519625,38600,38550,38600,38550,110
|
|
20250317,102900,1957274675,38550,38550,38550,38550,68
|
|
20250317,102800,1954653275,38500,38550,38550,38450,290
|
|
20250317,102700,1943496225,38500,38500,38550,38500,458
|
|
20250317,102600,1925846525,38450,38500,38500,38400,242
|
|
20250317,102500,1916547425,38450,38500,38500,38400,133
|
|
20250317,102400,1911432875,38350,38400,38500,38350,62
|
|
20250317,102300,1909049825,38450,38475,38500,38450,71
|
|
20250317,102200,1906316950,38475,38450,38500,38450,106
|
|
20250317,102100,1902237100,38400,38500,38500,38350,171
|
|
20250317,102000,1895668250,38500,38500,38550,38500,125
|
|
20250317,101900,1890855350,38500,38550,38550,38500,116
|
|
20250317,101800,1886388150,38500,38450,38500,38400,129
|
|
20250317,101700,1881425450,38550,38550,38550,38450,256
|
|
20250317,101600,1871573950,38550,38450,38550,38350,380
|
|
20250317,101500,1856947500,38500,38600,38650,37850,1855
|
|
20250317,101400,1786263800,38650,38600,38650,38500,55
|
|
20250317,101300,1784140850,38650,38500,38650,38500,122
|
|
20250317,101200,1779435100,38500,38550,38550,38450,97
|
|
20250317,101100,1775699200,38500,38650,38650,38500,80
|
|
20250317,101000,1772613500,38350,38700,38750,38350,266
|
|
20250317,100900,1762341400,38750,38750,38850,38750,103
|
|
20250317,100800,1758347400,38750,38850,38850,38700,78
|
|
20250317,100700,1755322800,38850,38850,38850,38600,710
|
|
20250317,100600,1727813200,38750,38950,38950,38700,165
|
|
20250317,100500,1721407475,39000,38600,39050,38550,5191
|
|
20250317,100400,1519425325,38450,38450,38450,38350,81
|
|
20250317,100300,1516315025,38400,38450,38450,38250,493
|
|
20250317,100200,1497405475,38550,38500,38550,38400,76
|
|
20250317,100100,1494481125,38500,38400,38500,38400,118
|
|
20250317,100000,1489943925,38400,38550,38550,38400,146
|
|
20250317,095900,1484319275,38550,38600,38750,38400,486
|
|
20250317,095800,1465596975,38550,38750,38750,38550,186
|
|
20250317,095700,1458408425,38700,38750,38750,38600,160
|
|
20250317,095600,1452225075,38750,38750,38750,38650,168
|
|
20250317,095500,1445725625,38750,38800,38800,38750,98
|
|
20250317,095400,1441924075,38800,38800,38800,38650,125
|
|
20250317,095300,1437080175,38800,38700,38800,38650,146
|
|
20250317,095200,1431428725,38700,38700,38750,38700,84
|
|
20250317,095100,1428177525,38700,38700,38700,38650,105
|
|
20250317,095000,1424115475,38600,38750,38750,38600,465
|
|
20250317,094900,1406144525,38750,38700,38800,38700,127
|
|
20250317,094800,1401223825,38700,38850,38850,38550,154
|
|
20250317,094700,1395273125,38850,38800,38850,38650,154
|
|
20250317,094600,1389305575,38700,38900,38900,38650,196
|
|
20250317,094500,1381715875,38900,38750,38900,38700,196
|
|
20250317,094400,1374117425,38900,38750,38900,38700,412
|
|
20250317,094300,1358120375,38700,38650,38800,38600,384
|
|
20250317,094200,1343246475,38700,38650,38700,38500,489
|
|
20250317,094100,1324351125,38550,38500,38800,38500,3285
|
|
20250317,094000,1197614975,38300,38550,38550,37800,2438
|
|
20250317,093900,1104328375,38550,38600,38600,38550,436
|
|
20250317,093800,1087508175,38600,38700,38700,38600,691
|
|
20250317,093700,1060800575,38750,38800,38850,38750,332
|
|
20250317,093600,1047929425,38800,38850,38950,38800,601
|
|
20250317,093500,1024606525,38950,38950,38950,38900,483
|
|
20250317,093400,1005802025,38900,38850,38950,38800,1220
|
|
20250317,093300,958374675,38850,38550,38900,38500,3598
|
|
20250317,093200,819116975,38550,38500,38550,38500,474
|
|
20250317,093100,800846975,38550,38400,38550,38400,532
|
|
20250317,093000,780382925,38450,38300,38450,38300,1017
|
|
20250317,092900,741391775,38250,38350,38350,38250,131
|
|
20250317,092800,736370525,38350,38250,38350,38250,81
|
|
20250317,092700,733264975,38250,38450,38450,38250,126
|
|
20250317,092600,728428175,38450,38350,38450,38350,145
|
|
20250317,092500,722863175,38300,38050,38300,38050,448
|
|
20250317,092400,705748975,37850,37900,38050,37800,429
|
|
20250317,092300,689509125,37900,38100,38100,37900,1560
|
|
20250317,092200,630247075,38100,38200,38200,38100,1753
|
|
20250317,092100,563331325,38200,38250,38250,38200,151
|
|
20250317,092000,557562875,38200,38300,38300,38200,254
|
|
20250317,091900,547847425,38300,38250,38300,38250,449
|
|
20250317,091800,530666375,38250,38250,38250,38150,198
|
|
20250317,091700,523097575,38250,38050,38250,38050,267
|
|
20250317,091600,512887925,38150,38050,38150,38050,520
|
|
20250317,091500,493075425,38100,38100,38100,38050,226
|
|
20250317,091400,484474825,38050,38150,38150,38000,756
|
|
20250317,091300,455703325,38150,38200,38250,38100,868
|
|
20250317,091200,422607975,38250,38400,38400,38200,59
|
|
20250317,091100,420352175,38200,38200,38250,38200,667
|
|
20250317,091000,394864375,38300,38200,38300,38200,388
|
|
20250317,090900,380026975,38200,38250,38250,38200,631
|
|
20250317,090800,355918525,38250,38200,38250,38200,299
|
|
20250317,090700,344483125,38200,38200,38250,38200,72
|
|
20250317,090600,341732675,38150,38150,38150,38150,147
|
|
20250317,090500,336124625,38150,38100,38150,38075,202
|
|
20250317,090400,328428300,38100,38150,38150,38050,351
|
|
20250317,090300,315066700,38050,38250,38350,38050,1988
|
|
20250317,090200,239103250,38300,38800,38850,38300,1793
|
|
20250317,090100,170192200,38750,38450,38750,38450,823
|
|
20250317,090000,138384400,38500,38850,38850,38350,3590
|