597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250319,185400,2925388175,37700,37700,37700,37700,2825
|
|
20250319,185300,2925388175,37700,37700,37700,37700,0
|
|
20250319,185200,2925388175,37700,37700,37700,37700,0
|
|
20250319,185100,2925388175,37700,37700,37700,37700,0
|
|
20250319,185000,2925388175,37700,37700,37700,37700,0
|
|
20250319,184900,2925388175,37700,37700,37700,37700,0
|
|
20250319,184800,2925388175,37700,37700,37700,37700,0
|
|
20250319,184700,2925388175,37700,37700,37700,37700,0
|
|
20250319,184600,2925388175,37700,37700,37700,37700,0
|
|
20250319,184500,2925388175,37700,37700,37700,37700,0
|
|
20250319,184400,2925388175,37700,37700,37700,37700,0
|
|
20250319,184300,2925388175,37700,37700,37700,37700,0
|
|
20250319,184200,2925388175,37700,37700,37700,37700,0
|
|
20250319,184100,2925388175,37700,37700,37700,37700,0
|
|
20250319,184000,2925388175,37700,37700,37700,37700,0
|
|
20250319,183900,2925388175,37700,37700,37700,37700,0
|
|
20250319,183800,2925388175,37700,37700,37700,37700,0
|
|
20250319,183700,2925388175,37700,37700,37700,37700,0
|
|
20250319,183600,2925388175,37700,37700,37700,37700,0
|
|
20250319,183500,2925388175,37700,37700,37700,37700,0
|
|
20250319,183400,2925388175,37700,37700,37700,37700,0
|
|
20250319,183300,2925388175,37700,37700,37700,37700,0
|
|
20250319,183200,2925388175,37700,37700,37700,37700,0
|
|
20250319,183100,2925388175,37700,37700,37700,37700,0
|
|
20250319,183000,2925388175,37700,37700,37700,37700,0
|
|
20250319,182900,2925388175,37700,37700,37700,37700,0
|
|
20250319,182800,2925388175,37700,37700,37700,37700,0
|
|
20250319,182700,2925388175,37700,37700,37700,37700,0
|
|
20250319,182600,2925388175,37700,37700,37700,37700,0
|
|
20250319,182500,2925388175,37700,37700,37700,37700,0
|
|
20250319,182400,2925388175,37700,37700,37700,37700,2825
|
|
20250319,182300,2925388175,37700,37700,37700,37700,0
|
|
20250319,182200,2925388175,37700,37700,37700,37700,0
|
|
20250319,182100,2925388175,37700,37700,37700,37700,0
|
|
20250319,182000,2925388175,37700,37700,37700,37700,0
|
|
20250319,181900,2925388175,37700,37700,37700,37700,0
|
|
20250319,181800,2925388175,37700,37700,37700,37700,0
|
|
20250319,181700,2925388175,37700,37700,37700,37700,0
|
|
20250319,181600,2925388175,37700,37700,37700,37700,0
|
|
20250319,181500,2925388175,37700,37700,37700,37700,0
|
|
20250319,181400,2925388175,37700,37700,37700,37700,0
|
|
20250319,181300,2925388175,37700,37700,37700,37700,0
|
|
20250319,181200,2925388175,37700,37700,37700,37700,0
|
|
20250319,181100,2925388175,37700,37700,37700,37700,0
|
|
20250319,181000,2925388175,37700,37700,37700,37700,0
|
|
20250319,180900,2925388175,37700,37700,37700,37700,0
|
|
20250319,180800,2925388175,37700,37700,37700,37700,0
|
|
20250319,180700,2925388175,37700,37700,37700,37700,0
|
|
20250319,180600,2925388175,37700,37700,37700,37700,0
|
|
20250319,180500,2925388175,37700,37700,37700,37700,0
|
|
20250319,180400,2925388175,37700,37700,37700,37700,0
|
|
20250319,180300,2925388175,37700,37700,37700,37700,0
|
|
20250319,180200,2925388175,37700,37700,37700,37700,0
|
|
20250319,180100,2925388175,37700,37700,37700,37700,0
|
|
20250319,180000,2925388175,37700,37700,37700,37700,0
|
|
20250319,175900,2925388175,37700,37700,37700,37700,0
|
|
20250319,175800,2925388175,37700,37700,37700,37700,0
|
|
20250319,175700,2925388175,37700,37700,37700,37700,0
|
|
20250319,175600,2925388175,37700,37700,37700,37700,0
|
|
20250319,175500,2925388175,37700,37700,37700,37700,0
|
|
20250319,175400,2925388175,37700,37700,37700,37700,2825
|
|
20250319,175300,2925388175,37700,37700,37700,37700,0
|
|
20250319,175200,2925388175,37700,37700,37700,37700,0
|
|
20250319,175100,2925388175,37700,37700,37700,37700,0
|
|
20250319,175000,2925388175,37700,37700,37700,37700,0
|
|
20250319,174900,2925388175,37700,37700,37700,37700,0
|
|
20250319,174800,2925388175,37700,37700,37700,37700,0
|
|
20250319,174700,2925388175,37700,37700,37700,37700,0
|
|
20250319,174600,2925388175,37700,37700,37700,37700,0
|
|
20250319,174500,2925388175,37700,37700,37700,37700,0
|
|
20250319,174400,2925388175,37700,37700,37700,37700,0
|
|
20250319,174300,2925388175,37700,37700,37700,37700,0
|
|
20250319,174200,2925388175,37700,37700,37700,37700,0
|
|
20250319,174100,2925388175,37700,37700,37700,37700,0
|
|
20250319,174000,2925388175,37700,37700,37700,37700,0
|
|
20250319,173900,2925388175,37700,37700,37700,37700,0
|
|
20250319,173800,2925388175,37700,37700,37700,37700,0
|
|
20250319,173700,2925388175,37700,37700,37700,37700,0
|
|
20250319,173600,2925388175,37700,37700,37700,37700,0
|
|
20250319,173500,2925388175,37700,37700,37700,37700,0
|
|
20250319,173400,2925388175,37700,37700,37700,37700,0
|
|
20250319,173300,2925388175,37700,37700,37700,37700,0
|
|
20250319,173200,2925388175,37700,37700,37700,37700,0
|
|
20250319,173100,2925388175,37700,37700,37700,37700,0
|
|
20250319,173000,2925388175,37700,37700,37700,37700,0
|
|
20250319,172900,2925388175,37700,37700,37700,37700,0
|
|
20250319,172800,2925388175,37700,37700,37700,37700,0
|
|
20250319,172700,2925388175,37700,37700,37700,37700,0
|
|
20250319,172600,2925388175,37700,37700,37700,37700,0
|
|
20250319,172500,2925388175,37700,37700,37700,37700,0
|
|
20250319,172400,2925388175,37700,37700,37700,37700,2825
|
|
20250319,172300,2925388175,37700,37700,37700,37700,0
|
|
20250319,172200,2925388175,37700,37700,37700,37700,0
|
|
20250319,172100,2925388175,37700,37700,37700,37700,0
|
|
20250319,172000,2925388175,37700,37700,37700,37700,0
|
|
20250319,171900,2925388175,37700,37700,37700,37700,0
|
|
20250319,171800,2925388175,37700,37700,37700,37700,0
|
|
20250319,171700,2925388175,37700,37700,37700,37700,0
|
|
20250319,171600,2925388175,37700,37700,37700,37700,0
|
|
20250319,171500,2925388175,37700,37700,37700,37700,0
|
|
20250319,171400,2925388175,37700,37700,37700,37700,0
|
|
20250319,171300,2925388175,37700,37700,37700,37700,0
|
|
20250319,171200,2925388175,37700,37700,37700,37700,0
|
|
20250319,171100,2925388175,37700,37700,37700,37700,0
|
|
20250319,171000,2925388175,37700,37700,37700,37700,0
|
|
20250319,170900,2925388175,37700,37700,37700,37700,0
|
|
20250319,170800,2925388175,37700,37700,37700,37700,0
|
|
20250319,170700,2925388175,37700,37700,37700,37700,0
|
|
20250319,170600,2925388175,37700,37700,37700,37700,0
|
|
20250319,170500,2925388175,37700,37700,37700,37700,0
|
|
20250319,170400,2925388175,37700,37700,37700,37700,0
|
|
20250319,170300,2925388175,37700,37700,37700,37700,0
|
|
20250319,170200,2925388175,37700,37700,37700,37700,0
|
|
20250319,170100,2925388175,37700,37700,37700,37700,0
|
|
20250319,170000,2925388175,37700,37700,37700,37700,0
|
|
20250319,165900,2925388175,37700,37700,37700,37700,0
|
|
20250319,165800,2925388175,37700,37700,37700,37700,0
|
|
20250319,165700,2925388175,37700,37700,37700,37700,0
|
|
20250319,165600,2925388175,37700,37700,37700,37700,0
|
|
20250319,165500,2925388175,37700,37700,37700,37700,0
|
|
20250319,165400,2925388175,37700,37700,37700,37700,2825
|
|
20250319,165300,2925388175,37700,37700,37700,37700,0
|
|
20250319,165200,2925388175,37700,37700,37700,37700,0
|
|
20250319,165100,2925388175,37700,37700,37700,37700,0
|
|
20250319,165000,2925388175,37700,37700,37700,37700,0
|
|
20250319,164900,2925388175,37700,37700,37700,37700,0
|
|
20250319,164800,2925388175,37700,37700,37700,37700,0
|
|
20250319,164700,2925388175,37700,37700,37700,37700,0
|
|
20250319,164600,2925388175,37700,37700,37700,37700,0
|
|
20250319,164500,2925388175,37700,37700,37700,37700,0
|
|
20250319,164400,2925388175,37700,37700,37700,37700,0
|
|
20250319,164300,2925388175,37700,37700,37700,37700,0
|
|
20250319,164200,2925388175,37700,37700,37700,37700,0
|
|
20250319,164100,2925388175,37700,37700,37700,37700,0
|
|
20250319,164000,2925388175,37700,37700,37700,37700,0
|
|
20250319,163900,2925388175,37700,37700,37700,37700,0
|
|
20250319,163800,2925388175,37700,37700,37700,37700,0
|
|
20250319,163700,2925388175,37700,37700,37700,37700,0
|
|
20250319,163600,2925388175,37700,37700,37700,37700,0
|
|
20250319,163500,2925388175,37700,37700,37700,37700,0
|
|
20250319,163400,2925388175,37700,37700,37700,37700,0
|
|
20250319,163300,2925388175,37700,37700,37700,37700,0
|
|
20250319,163200,2925388175,37700,37700,37700,37700,0
|
|
20250319,163100,2925388175,37700,37700,37700,37700,0
|
|
20250319,163000,2925388175,37700,37700,37700,37700,0
|
|
20250319,162900,2925388175,37700,37700,37700,37700,0
|
|
20250319,162800,2925388175,37700,37700,37700,37700,0
|
|
20250319,162700,2925388175,37700,37700,37700,37700,0
|
|
20250319,162600,2925388175,37700,37700,37700,37700,0
|
|
20250319,162500,2925388175,37700,37700,37700,37700,0
|
|
20250319,162400,2925388175,37700,37700,37700,37700,2825
|
|
20250319,162300,2925388175,37700,37700,37700,37700,0
|
|
20250319,162200,2925388175,37700,37700,37700,37700,0
|
|
20250319,162100,2925388175,37700,37700,37700,37700,0
|
|
20250319,162000,2925388175,37700,37700,37700,37700,0
|
|
20250319,161900,2925388175,37700,37700,37700,37700,0
|
|
20250319,161800,2925388175,37700,37700,37700,37700,0
|
|
20250319,161700,2925388175,37700,37700,37700,37700,0
|
|
20250319,161600,2925388175,37700,37700,37700,37700,0
|
|
20250319,161500,2925388175,37700,37700,37700,37700,0
|
|
20250319,161400,2925388175,37700,37700,37700,37700,0
|
|
20250319,161300,2925388175,37700,37700,37700,37700,0
|
|
20250319,161200,2925388175,37700,37700,37700,37700,0
|
|
20250319,161100,2925388175,37700,37700,37700,37700,0
|
|
20250319,161000,2925388175,37700,37700,37700,37700,0
|
|
20250319,160900,2925388175,37700,37700,37700,37700,0
|
|
20250319,160800,2925388175,37700,37700,37700,37700,0
|
|
20250319,160700,2925388175,37700,37700,37700,37700,0
|
|
20250319,160600,2925388175,37700,37700,37700,37700,0
|
|
20250319,160500,2925388175,37700,37700,37700,37700,0
|
|
20250319,160400,2925388175,37700,37700,37700,37700,0
|
|
20250319,160300,2925388175,37700,37700,37700,37700,0
|
|
20250319,160200,2925388175,37700,37700,37700,37700,0
|
|
20250319,160100,2925388175,37700,37700,37700,37700,0
|
|
20250319,160000,2925388175,37700,37700,37700,37700,0
|
|
20250319,155900,2925388175,37700,37700,37700,37700,0
|
|
20250319,155800,2925388175,37700,37700,37700,37700,0
|
|
20250319,155700,2925388175,37700,37700,37700,37700,0
|
|
20250319,155600,2925388175,37700,37700,37700,37700,0
|
|
20250319,155500,2925388175,37700,37700,37700,37700,0
|
|
20250319,155400,2925388175,37700,37700,37700,37700,2825
|
|
20250319,155300,2925388175,37700,37700,37700,37700,0
|
|
20250319,155200,2925388175,37700,37700,37700,37700,0
|
|
20250319,155100,2925388175,37700,37700,37700,37700,0
|
|
20250319,155000,2925388175,37700,37700,37700,37700,0
|
|
20250319,154900,2925388175,37700,37700,37700,37700,0
|
|
20250319,154800,2925388175,37700,37700,37700,37700,0
|
|
20250319,154700,2925388175,37700,37700,37700,37700,0
|
|
20250319,154600,2925388175,37700,37700,37700,37700,0
|
|
20250319,154500,2925388175,37700,37700,37700,37700,0
|
|
20250319,154400,2925388175,37700,37700,37700,37700,0
|
|
20250319,154300,2925388175,37700,37700,37700,37700,0
|
|
20250319,154200,2925388175,37700,37700,37700,37700,0
|
|
20250319,154100,2925388175,37700,37700,37700,37700,0
|
|
20250319,154000,2925388175,37700,37700,37700,37700,0
|
|
20250319,153900,2925388175,37700,37700,37700,37700,0
|
|
20250319,153800,2925388175,37700,37700,37700,37700,0
|
|
20250319,153700,2925388175,37700,37700,37700,37700,0
|
|
20250319,153600,2925388175,37700,37700,37700,37700,0
|
|
20250319,153500,2925388175,37700,37700,37700,37700,0
|
|
20250319,153400,2925388175,37700,37700,37700,37700,0
|
|
20250319,153300,2925388175,37700,37700,37700,37700,0
|
|
20250319,153200,2925388175,37700,37700,37700,37700,0
|
|
20250319,153100,2925388175,37700,37700,37700,37700,0
|
|
20250319,153000,2925388175,37700,37700,37700,37700,2825
|
|
20250319,152900,2818885675,38000,38000,38000,38000,0
|
|
20250319,152800,2818885675,38000,38000,38000,38000,0
|
|
20250319,152700,2818885675,38000,38000,38000,38000,0
|
|
20250319,152600,2818885675,38000,38000,38000,38000,0
|
|
20250319,152500,2818885675,38000,38000,38000,38000,0
|
|
20250319,152400,2818885675,38000,38000,38000,38000,0
|
|
20250319,152300,2818885675,38000,38000,38000,38000,0
|
|
20250319,152200,2818885675,38000,38000,38000,38000,0
|
|
20250319,152100,2818885675,38000,38000,38000,38000,0
|
|
20250319,152000,2818885675,38000,38000,38000,38000,0
|
|
20250319,151900,2818885675,38000,37950,38000,37950,227
|
|
20250319,151800,2810270925,37950,38000,38000,37950,354
|
|
20250319,151700,2796820875,38050,38000,38050,38000,29
|
|
20250319,151600,2795718825,38050,38000,38050,38000,36
|
|
20250319,151500,2794350775,38000,38000,38050,38000,26
|
|
20250319,151400,2793362725,38000,38000,38000,38000,33
|
|
20250319,151300,2792108725,38000,38000,38000,38000,1
|
|
20250319,151200,2792070725,38000,37900,38000,37900,130
|
|
20250319,151100,2787133725,37950,38050,38050,37900,137
|
|
20250319,151000,2781934725,38050,37950,38050,37950,2
|
|
20250319,150900,2781858725,38050,38000,38050,38000,40
|
|
20250319,150800,2780338675,37900,38000,38000,37900,120
|
|
20250319,150700,2775784975,38000,37900,38000,37900,201
|
|
20250319,150600,2768147375,38000,38000,38000,38000,0
|
|
20250319,150500,2768147375,38000,37950,38000,37950,23
|
|
20250319,150400,2767274475,37950,38000,38000,37950,140
|
|
20250319,150300,2761956475,38050,38000,38050,38000,105
|
|
20250319,150200,2757966425,37950,37950,38000,37950,35
|
|
20250319,150100,2756638125,38050,38050,38050,38050,14
|
|
20250319,150000,2756105425,38000,37900,38000,37900,386
|
|
20250319,145900,2741437925,37950,37900,38000,37900,22
|
|
20250319,145800,2740603525,37900,37900,37950,37900,67
|
|
20250319,145700,2738063225,37900,37900,37900,37900,100
|
|
20250319,145600,2734273225,38050,38050,38050,38050,0
|
|
20250319,145500,2734273225,38050,38000,38050,38000,38
|
|
20250319,145400,2732829125,37900,37900,37900,37900,2
|
|
20250319,145300,2732753325,38000,37950,38000,37900,58
|
|
20250319,145200,2730552375,37950,37950,37950,37950,119
|
|
20250319,145100,2726036325,38000,38000,38000,38000,1
|
|
20250319,145000,2725998325,37950,38050,38050,37900,123
|
|
20250319,144900,2721335375,37900,37950,38000,37900,129
|
|
20250319,144800,2716442525,38000,38000,38000,38000,53
|
|
20250319,144700,2714428525,38050,38050,38050,38050,1
|
|
20250319,144600,2714390475,38100,38100,38100,38100,0
|
|
20250319,144500,2714390475,38100,38000,38100,38000,44
|
|
20250319,144400,2712718375,38000,38050,38100,38000,38
|
|
20250319,144300,2711274075,38100,38100,38100,38050,95
|
|
20250319,144200,2707655375,38100,38100,38100,38100,0
|
|
20250319,144100,2707655375,38100,38100,38100,38100,0
|
|
20250319,144000,2707655375,38100,38100,38100,38100,1
|
|
20250319,143900,2707617275,37950,38150,38150,37950,14
|
|
20250319,143800,2707085775,38150,38100,38150,38100,409
|
|
20250319,143700,2691487725,38050,38050,38050,38050,78
|
|
20250319,143600,2688519825,38100,38100,38100,38100,0
|
|
20250319,143500,2688519825,38100,38050,38100,38050,101
|
|
20250319,143400,2684676725,38050,38000,38050,38000,2
|
|
20250319,143300,2684600675,38050,38000,38050,38000,31
|
|
20250319,143200,2683422625,38050,38050,38050,38050,0
|
|
20250319,143100,2683422625,38050,37950,38050,37950,3
|
|
20250319,143000,2683308575,38050,38050,38050,38050,0
|
|
20250319,142900,2683308575,38050,38050,38050,38050,140
|
|
20250319,142800,2677981575,38050,38000,38050,38000,234
|
|
20250319,142700,2669083825,38000,38000,38000,38000,2
|
|
20250319,142600,2669007825,37950,37900,37950,37900,739
|
|
20250319,142500,2640996975,37900,37900,37900,37900,0
|
|
20250319,142400,2640996975,37900,37900,37900,37900,0
|
|
20250319,142300,2640996975,37900,37900,37900,37900,0
|
|
20250319,142200,2640996975,37900,37850,37900,37850,45
|
|
20250319,142100,2639291875,37900,37800,37900,37800,310
|
|
20250319,142000,2627572875,37950,37950,37950,37950,0
|
|
20250319,141900,2627572875,37950,37800,37950,37800,6
|
|
20250319,141800,2627345925,37800,37800,37800,37800,31
|
|
20250319,141700,2626174125,37950,37950,37950,37950,4
|
|
20250319,141600,2626022325,37950,37850,37950,37850,206
|
|
20250319,141500,2618218575,37750,37750,37750,37750,70
|
|
20250319,141400,2615576075,37750,37700,37750,37700,36
|
|
20250319,141300,2614218625,37700,37850,37900,37700,703
|
|
20250319,141200,2587649725,37850,37850,37850,37850,1
|
|
20250319,141100,2587611875,37900,37900,37900,37900,1
|
|
20250319,141000,2587573975,37850,37850,37850,37850,8
|
|
20250319,140900,2587271175,37850,37850,37850,37850,40
|
|
20250319,140800,2585757175,37850,37850,37850,37850,4
|
|
20250319,140700,2585605775,37800,37900,37900,37800,2
|
|
20250319,140600,2585530075,37850,37900,37900,37850,69
|
|
20250319,140500,2582915425,37900,37900,37900,37900,1
|
|
20250319,140400,2582877525,37850,37850,37850,37850,5
|
|
20250319,140300,2582688275,37850,37850,37850,37850,7
|
|
20250319,140200,2582423325,37950,37950,37950,37950,0
|
|
20250319,140100,2582423325,37950,37950,37950,37950,0
|
|
20250319,140000,2582423325,37950,37950,37950,37950,0
|
|
20250319,135900,2582423325,37950,37900,37950,37800,9
|
|
20250319,135800,2582082575,37800,37800,37800,37800,5
|
|
20250319,135700,2581893575,37800,37850,37850,37800,19
|
|
20250319,135600,2581174875,37850,37850,37850,37850,61
|
|
20250319,135500,2578866025,37900,37900,37900,37900,29
|
|
20250319,135400,2577766925,37900,37900,37900,37900,8
|
|
20250319,135300,2577463725,38000,37900,38000,37900,4
|
|
20250319,135200,2577312025,37850,37850,37850,37850,0
|
|
20250319,135100,2577312025,37850,37900,38000,37850,53
|
|
20250319,135000,2575304525,37900,37950,38000,37900,121
|
|
20250319,134900,2570718075,37900,37900,37900,37900,0
|
|
20250319,134800,2570718075,37900,37950,38000,37900,192
|
|
20250319,134700,2563429325,37950,37950,37950,37950,400
|
|
20250319,134600,2548249325,37950,37950,37950,37950,40
|
|
20250319,134500,2546731325,38000,38000,38000,38000,144
|
|
20250319,134400,2541259325,37950,37950,37950,37950,0
|
|
20250319,134300,2541259325,37950,37950,37950,37950,10
|
|
20250319,134200,2540879825,38000,38000,38000,38000,10
|
|
20250319,134100,2540499825,38000,38000,38000,38000,11
|
|
20250319,134000,2540081825,37950,37950,37950,37950,4
|
|
20250319,133900,2539930025,38000,38000,38000,38000,0
|
|
20250319,133800,2539930025,38000,38000,38000,38000,0
|
|
20250319,133700,2539930025,38000,38000,38000,38000,12
|
|
20250319,133600,2539474025,37950,37950,37950,37950,208
|
|
20250319,133500,2531580425,37950,37950,37950,37950,0
|
|
20250319,133400,2531580425,37950,38000,38000,37950,19
|
|
20250319,133300,2530858975,38000,38000,38000,38000,0
|
|
20250319,133200,2530858975,38000,38000,38000,38000,192
|
|
20250319,133100,2523562975,38050,38050,38050,38050,52
|
|
20250319,133000,2521584375,38100,38100,38100,38100,52
|
|
20250319,132900,2519603175,38100,38100,38100,38100,24
|
|
20250319,132800,2518688775,38150,38150,38150,38150,50
|
|
20250319,132700,2516781275,38150,38150,38150,38150,50
|
|
20250319,132600,2514873775,38150,38100,38150,38100,56
|
|
20250319,132500,2512739225,38150,38250,38250,38150,902
|
|
20250319,132400,2478288375,38300,38300,38300,38300,10
|
|
20250319,132300,2477905375,38300,38350,38350,38300,51
|
|
20250319,132200,2475952025,38350,38300,38350,38200,607
|
|
20250319,132100,2452711475,38200,38200,38200,38200,10
|
|
20250319,132000,2452329475,38250,38300,38300,38250,7
|
|
20250319,131900,2452061575,38250,38250,38250,38250,0
|
|
20250319,131800,2452061575,38250,38250,38400,38250,129
|
|
20250319,131700,2447121475,38400,38300,38400,38300,220
|
|
20250319,131600,2438695225,38300,38300,38300,38300,18
|
|
20250319,131500,2438005825,38300,38350,38400,38300,500
|
|
20250319,131400,2418850775,38400,38300,38400,38300,191
|
|
20250319,131300,2411530375,38300,38100,38300,38100,665
|
|
20250319,131200,2386175675,38100,38200,38200,38100,147
|
|
20250319,131100,2380567975,38200,38200,38200,38200,2
|
|
20250319,131000,2380491575,38350,38350,38350,38350,134
|
|
20250319,130900,2375352675,38100,38550,38550,38100,3744
|
|
20250319,130800,2231119075,38550,38650,38650,38550,761
|
|
20250319,130700,2201779975,38550,38600,38600,38550,385
|
|
20250319,130600,2186919025,38600,38500,38600,38500,183
|
|
20250319,130500,2179863625,38500,38550,38550,38450,100
|
|
20250319,130400,2176013875,38600,38650,38650,38600,73
|
|
20250319,130300,2173194675,38700,38700,38800,38700,1945
|
|
20250319,130200,2097896275,38700,38450,38700,38450,1241
|
|
20250319,130100,2050000825,38500,38400,38550,38400,2978
|
|
20250319,130000,1935369525,38400,38250,38450,38250,969
|
|
20250319,125900,1898189325,38250,38250,38250,38250,6
|
|
20250319,125800,1897959825,38250,38250,38250,38250,252
|
|
20250319,125700,1888320825,38200,38150,38250,38125,383
|
|
20250319,125600,1873694400,38150,38200,38200,38150,314
|
|
20250319,125500,1861699650,38150,38100,38150,38050,156
|
|
20250319,125400,1855750800,38150,38200,38200,38150,4
|
|
20250319,125300,1855598150,38200,38050,38200,38050,1016
|
|
20250319,125200,1816827450,38050,37900,38050,37900,530
|
|
20250319,125100,1796686200,37900,37850,37900,37850,13
|
|
20250319,125000,1796194000,37850,37950,37950,37850,110
|
|
20250319,124900,1792021250,37900,37900,37900,37900,52
|
|
20250319,124800,1790050450,37900,37950,38000,37900,326
|
|
20250319,124700,1777677700,38000,38000,38000,38000,25
|
|
20250319,124600,1776727700,38000,38050,38050,38000,32
|
|
20250319,124500,1775511450,38000,38000,38000,38000,1
|
|
20250319,124400,1775473450,38000,38000,38000,38000,212
|
|
20250319,124300,1767417450,37950,38000,38000,37950,164
|
|
20250319,124200,1761185500,38000,38150,38150,38000,39
|
|
20250319,124100,1759703350,38150,37900,38150,37900,181
|
|
20250319,124000,1752805700,38200,37950,38250,37950,3837
|
|
20250319,123900,1606444200,38000,37550,38000,37550,2081
|
|
20250319,123800,1527576500,37600,37600,37600,37600,5
|
|
20250319,123700,1527388500,37550,37600,37600,37550,155
|
|
20250319,123600,1521564300,37600,37600,37600,37600,3
|
|
20250319,123500,1521451500,37575,37575,37575,37575,2
|
|
20250319,123400,1521376350,37600,37600,37600,37600,0
|
|
20250319,123300,1521376350,37600,37600,37600,37600,0
|
|
20250319,123200,1521376350,37600,37600,37600,37600,4
|
|
20250319,123100,1521225950,37600,37450,37600,37450,350
|
|
20250319,123000,1508082750,37500,37500,37500,37500,0
|
|
20250319,122900,1508082750,37500,37500,37500,37500,0
|
|
20250319,122800,1508082750,37500,37500,37500,37500,10
|
|
20250319,122700,1507707750,37500,37500,37500,37500,2
|
|
20250319,122600,1507632750,37500,37500,37500,37500,1
|
|
20250319,122500,1507595250,37300,37500,37500,37300,301
|
|
20250319,122400,1496350100,37500,37500,37500,37400,19
|
|
20250319,122300,1495639250,37500,37500,37500,37500,1
|
|
20250319,122200,1495601750,37500,37500,37500,37500,1
|
|
20250319,122100,1495564250,37500,37500,37500,37450,8
|
|
20250319,122000,1495264350,37500,37400,37500,37400,15
|
|
20250319,121900,1494703150,37500,37500,37500,37500,0
|
|
20250319,121800,1494703150,37500,37500,37500,37500,2
|
|
20250319,121700,1494628150,37500,37550,37550,37500,10
|
|
20250319,121600,1494253100,37500,37500,37500,37500,37
|
|
20250319,121500,1492865600,37500,37400,37500,37400,120
|
|
20250319,121400,1488372800,37450,37500,37500,37450,40
|
|
20250319,121300,1486874150,37500,37500,37500,37500,1
|
|
20250319,121200,1486836650,37500,37500,37500,37500,0
|
|
20250319,121100,1486836650,37500,37500,37500,37500,0
|
|
20250319,121000,1486836650,37500,37500,37500,37500,3
|
|
20250319,120900,1486724150,37500,37450,37500,37450,4
|
|
20250319,120800,1486574300,37450,37500,37500,37450,36
|
|
20250319,120700,1485225950,37450,37500,37500,37450,6
|
|
20250319,120600,1485001150,37500,37500,37500,37500,0
|
|
20250319,120500,1485001150,37500,37500,37500,37500,2
|
|
20250319,120400,1484926150,37500,37500,37500,37500,8
|
|
20250319,120300,1484626150,37550,37550,37550,37550,5
|
|
20250319,120200,1484438400,37600,37600,37600,37600,0
|
|
20250319,120100,1484438400,37600,37600,37600,37600,7
|
|
20250319,120000,1484175200,37550,37550,37550,37450,112
|
|
20250319,115900,1479978550,37600,37600,37600,37600,2
|
|
20250319,115800,1479903350,37600,37650,37650,37600,7
|
|
20250319,115700,1479640100,37600,37600,37600,37600,0
|
|
20250319,115600,1479640100,37600,37550,37600,37550,22
|
|
20250319,115500,1478813450,37550,37550,37550,37550,3
|
|
20250319,115400,1478700800,37650,37650,37650,37650,1
|
|
20250319,115300,1478663150,37650,37650,37650,37650,15
|
|
20250319,115200,1478098400,37550,37600,37600,37550,806
|
|
20250319,115100,1447793050,37600,37650,37650,37600,2
|
|
20250319,115000,1447717800,37650,37600,37650,37600,32
|
|
20250319,114900,1446514400,37650,37650,37650,37650,94
|
|
20250319,114800,1442975300,37650,37650,37700,37650,34
|
|
20250319,114700,1441695050,37650,37450,37650,37450,58
|
|
20250319,114600,1439522750,37650,37650,37650,37650,13
|
|
20250319,114500,1439033300,37600,37600,37600,37500,530
|
|
20250319,114400,1419111600,37600,37600,37600,37600,0
|
|
20250319,114300,1419111600,37600,37600,37600,37600,1
|
|
20250319,114200,1419074000,37600,37550,37600,37550,11
|
|
20250319,114100,1418660900,37550,37550,37550,37550,2
|
|
20250319,114000,1418585800,37550,37550,37550,37550,4
|
|
20250319,113900,1418435600,37600,37600,37600,37600,1
|
|
20250319,113800,1418398000,37500,37500,37500,37500,99
|
|
20250319,113700,1414685500,37500,37500,37500,37500,0
|
|
20250319,113600,1414685500,37500,37500,37500,37500,3
|
|
20250319,113500,1414573000,37500,37500,37500,37500,51
|
|
20250319,113400,1412660500,37500,37450,37500,37450,13
|
|
20250319,113300,1412173050,37450,37400,37450,37400,750
|
|
20250319,113200,1384120550,37350,37350,37350,37350,141
|
|
20250319,113100,1378854200,37350,37350,37350,37350,3
|
|
20250319,113000,1378742150,37250,37250,37250,37250,70
|
|
20250319,112900,1376134650,37300,37350,37350,37300,60
|
|
20250319,112800,1373895900,37350,37350,37350,37350,22
|
|
20250319,112700,1373074200,37350,37300,37350,37300,39
|
|
20250319,112600,1371619300,37300,37300,37300,37300,2
|
|
20250319,112500,1371544700,37250,37300,37300,37250,258
|
|
20250319,112400,1361921750,37300,37300,37300,37300,76
|
|
20250319,112300,1359086950,37300,37250,37300,37250,2
|
|
20250319,112200,1359012400,37250,37250,37250,37250,1
|
|
20250319,112100,1358975150,37250,37250,37300,37250,369
|
|
20250319,112000,1345228550,37250,37250,37250,37250,2
|
|
20250319,111900,1345154050,37250,37250,37250,37250,1
|
|
20250319,111800,1345116800,37150,37150,37150,37150,150
|
|
20250319,111700,1339544300,37150,37200,37200,37150,38
|
|
20250319,111600,1338130950,37200,37250,37250,37200,382
|
|
20250319,111500,1323920400,37250,37250,37250,37250,0
|
|
20250319,111400,1323920400,37250,37250,37250,37250,118
|
|
20250319,111300,1319524900,37300,37350,37350,37300,158
|
|
20250319,111200,1313631450,37350,37350,37350,37350,3
|
|
20250319,111100,1313519400,37350,37350,37350,37350,11
|
|
20250319,111000,1313108550,37350,37350,37350,37350,47
|
|
20250319,110900,1311353100,37350,37400,37400,37350,77
|
|
20250319,110800,1308477050,37400,37400,37400,37400,2
|
|
20250319,110700,1308402250,37400,37400,37400,37400,1
|
|
20250319,110600,1308364850,37400,37400,37400,37400,0
|
|
20250319,110500,1308364850,37400,37350,37400,37350,72
|
|
20250319,110400,1305675550,37400,37400,37400,37400,6
|
|
20250319,110300,1305451150,37350,37400,37400,37350,60
|
|
20250319,110200,1303208350,37450,37450,37450,37450,5
|
|
20250319,110100,1303021100,37500,37500,37500,37500,21
|
|
20250319,110000,1302233600,37500,37500,37500,37500,3
|
|
20250319,105900,1302121100,37500,37500,37500,37500,0
|
|
20250319,105800,1302121100,37500,37500,37500,37500,2
|
|
20250319,105700,1302046100,37500,37500,37500,37500,1
|
|
20250319,105600,1302008600,37400,37450,37450,37400,5
|
|
20250319,105500,1301821550,37500,37500,37500,37500,2
|
|
20250319,105400,1301746550,37550,37550,37550,37550,1
|
|
20250319,105300,1301709000,37550,37500,37550,37500,2
|
|
20250319,105200,1301633950,37400,37400,37400,37400,265
|
|
20250319,105100,1291722950,37450,37450,37450,37450,17
|
|
20250319,105000,1291086300,37400,37550,37550,37400,945
|
|
20250319,104900,1255696050,37550,37550,37550,37550,11
|
|
20250319,104800,1255283000,37500,37500,37500,37500,17
|
|
20250319,104700,1254645500,37500,37550,37550,37500,8
|
|
20250319,104600,1254345200,37550,37550,37550,37550,319
|
|
20250319,104500,1242366750,37600,37600,37750,37600,898
|
|
20250319,104400,1208601800,37750,37700,37800,37700,488
|
|
20250319,104300,1190182850,37700,37725,37725,37650,751
|
|
20250319,104200,1161890750,37700,37700,37700,37700,51
|
|
20250319,104100,1159968050,37750,37650,37750,37650,11
|
|
20250319,104000,1159553800,37650,37650,37750,37650,115
|
|
20250319,103900,1155223800,37650,37650,37650,37650,100
|
|
20250319,103800,1151458800,37750,37750,37750,37750,2
|
|
20250319,103700,1151383300,37700,37650,37700,37650,368
|
|
20250319,103600,1137515400,37650,37650,37650,37650,126
|
|
20250319,103500,1132771500,37700,37700,37700,37700,1
|
|
20250319,103400,1132733800,37700,37750,37750,37700,336
|
|
20250319,103300,1120063925,37750,37750,37750,37750,85
|
|
20250319,103200,1116855175,37750,37750,37750,37750,25
|
|
20250319,103100,1115911425,37725,37700,37725,37700,219
|
|
20250319,103000,1107650125,37700,37675,37700,37675,129
|
|
20250319,102900,1102789275,37675,37600,37675,37600,3
|
|
20250319,102800,1102676325,37600,37600,37600,37600,0
|
|
20250319,102700,1102676325,37600,37600,37600,37600,31
|
|
20250319,102600,1101510725,37600,37600,37750,37600,104
|
|
20250319,102500,1097599875,37750,37700,37750,37650,1399
|
|
20250319,102400,1044815675,37650,37650,37650,37600,128
|
|
20250319,102300,1040001475,37650,37550,37650,37550,34
|
|
20250319,102200,1038724675,37550,37500,37550,37500,241
|
|
20250319,102100,1029687125,37550,37550,37550,37550,4
|
|
20250319,102000,1029536925,37550,37550,37550,37550,112
|
|
20250319,101900,1025331325,37600,37700,37700,37600,2
|
|
20250319,101800,1025256025,37600,37600,37600,37600,457
|
|
20250319,101700,1008072825,37600,37600,37600,37600,1
|
|
20250319,101600,1008035225,37550,37550,37550,37550,0
|
|
20250319,101500,1008035225,37550,37550,37600,37550,184
|
|
20250319,101400,1001125875,37550,37550,37550,37550,179
|
|
20250319,101300,994404425,37550,37550,37550,37550,75
|
|
20250319,101200,991588175,37550,37600,37600,37550,190
|
|
20250319,101100,984446925,37700,37700,37700,37700,1
|
|
20250319,101000,984409225,37700,37700,37700,37650,365
|
|
20250319,100900,970658625,37700,37700,37700,37700,35
|
|
20250319,100800,969339125,37750,37700,37750,37700,3
|
|
20250319,100700,969225925,37800,37800,37800,37800,2
|
|
20250319,100600,969150325,37700,37700,37700,37700,25
|
|
20250319,100500,968207825,37700,37700,37700,37700,147
|
|
20250319,100400,962665925,37750,37900,37900,37750,525
|
|
20250319,100300,942828125,37900,37900,37900,37900,1
|
|
20250319,100200,942790225,37800,37900,37900,37800,383
|
|
20250319,100100,928305975,37900,37900,38000,37900,763
|
|
20250319,100000,899338175,38000,37900,38000,37900,410
|
|
20250319,095900,883786025,37900,37900,37900,37900,4
|
|
20250319,095800,883634425,37900,37850,37900,37800,168
|
|
20250319,095700,877271825,37900,37950,37950,37900,453
|
|
20250319,095600,860083575,37950,37900,37950,37850,385
|
|
20250319,095500,845490425,37900,37800,37900,37800,311
|
|
20250319,095400,833721575,37750,37750,37750,37750,367
|
|
20250319,095300,819867325,37700,37675,37700,37650,216
|
|
20250319,095200,811724500,37550,37550,37550,37550,0
|
|
20250319,095100,811724500,37550,37550,37550,37550,0
|
|
20250319,095000,811724500,37550,37650,37700,37550,2176
|
|
20250319,094900,729889350,37650,37500,37650,37500,1835
|
|
20250319,094800,660991250,37500,37550,37550,37500,129
|
|
20250319,094700,656152550,37550,37550,37550,37550,70
|
|
20250319,094600,653524050,37550,37600,37600,37550,130
|
|
20250319,094500,648642500,37600,37600,37600,37600,303
|
|
20250319,094400,637249700,37600,37650,37650,37600,195
|
|
20250319,094300,629916700,37650,37650,37650,37600,162
|
|
20250319,094200,623817900,37650,37650,37650,37600,170
|
|
20250319,094100,617417900,37650,37650,37650,37650,108
|
|
20250319,094000,613351700,37600,37650,37650,37600,267
|
|
20250319,093900,603300150,37600,37650,37650,37550,2368
|
|
20250319,093800,514326600,37600,37550,37600,37550,252
|
|
20250319,093700,504854550,37550,37500,37550,37500,290
|
|
20250319,093600,493974450,37500,37500,37500,37500,92
|
|
20250319,093500,490524450,37400,37450,37450,37400,88
|
|
20250319,093400,487229350,37400,37400,37400,37400,50
|
|
20250319,093300,485359350,37400,37400,37400,37400,1
|
|
20250319,093200,485321950,37300,37250,37300,37200,658
|
|
20250319,093100,460805550,37300,37250,37300,37250,84
|
|
20250319,093000,457676500,37200,37200,37200,37200,0
|
|
20250319,092900,457676500,37200,37300,37400,37200,652
|
|
20250319,092800,433337050,37400,37400,37400,37400,0
|
|
20250319,092700,433337050,37400,37400,37400,37400,1
|
|
20250319,092600,433299650,37250,37250,37250,37250,139
|
|
20250319,092500,428121900,37250,37300,37300,37250,151
|
|
20250319,092400,422491600,37300,37300,37300,37300,551
|
|
20250319,092300,401939300,37300,37300,37300,37300,12
|
|
20250319,092200,401491700,37250,37250,37250,37250,0
|
|
20250319,092100,401491700,37250,37250,37250,37250,10
|
|
20250319,092000,401119200,37250,37250,37250,37250,12
|
|
20250319,091900,400672200,37200,37250,37250,37200,75
|
|
20250319,091800,397880600,37200,37200,37200,37200,3
|
|
20250319,091700,397769000,37200,37200,37200,37200,78
|
|
20250319,091600,394867400,37200,37200,37200,37200,130
|
|
20250319,091500,390031400,37200,37325,37325,37200,598
|
|
20250319,091400,367747275,37350,37350,37400,37350,274
|
|
20250319,091300,357499825,37300,37500,37550,37150,993
|
|
20250319,091200,320511275,37550,37400,37550,37150,5098
|
|
20250319,091100,130852025,37400,37400,37400,37400,37
|
|
20250319,091000,129468225,37550,37200,37550,37200,305
|
|
20250319,090900,118099075,37200,37350,37350,37200,523
|
|
20250319,090800,98574025,37350,37500,37500,37350,34
|
|
20250319,090700,97302825,37500,37400,37550,37400,256
|
|
20250319,090600,87703725,37400,37150,37400,37150,50
|
|
20250319,090500,85837225,37150,37300,37300,37150,555
|
|
20250319,090400,65184000,37350,37500,37500,37350,108
|
|
20250319,090300,61145600,37500,37600,37600,37500,267
|
|
20250319,090200,51130800,37700,37300,37700,37300,449
|
|
20250319,090100,34347550,37300,37100,37300,37050,223
|
|
20250319,090000,26035950,37100,37000,37100,37000,703
|