597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,185400,1696774125,37100,37100,37100,37100,1049
|
|
20250320,185300,1696774125,37100,37100,37100,37100,0
|
|
20250320,185200,1696774125,37100,37100,37100,37100,0
|
|
20250320,185100,1696774125,37100,37100,37100,37100,0
|
|
20250320,185000,1696774125,37100,37100,37100,37100,0
|
|
20250320,184900,1696774125,37100,37100,37100,37100,0
|
|
20250320,184800,1696774125,37100,37100,37100,37100,0
|
|
20250320,184700,1696774125,37100,37100,37100,37100,0
|
|
20250320,184600,1696774125,37100,37100,37100,37100,0
|
|
20250320,184500,1696774125,37100,37100,37100,37100,0
|
|
20250320,184400,1696774125,37100,37100,37100,37100,0
|
|
20250320,184300,1696774125,37100,37100,37100,37100,0
|
|
20250320,184200,1696774125,37100,37100,37100,37100,0
|
|
20250320,184100,1696774125,37100,37100,37100,37100,0
|
|
20250320,184000,1696774125,37100,37100,37100,37100,0
|
|
20250320,183900,1696774125,37100,37100,37100,37100,0
|
|
20250320,183800,1696774125,37100,37100,37100,37100,0
|
|
20250320,183700,1696774125,37100,37100,37100,37100,0
|
|
20250320,183600,1696774125,37100,37100,37100,37100,0
|
|
20250320,183500,1696774125,37100,37100,37100,37100,0
|
|
20250320,183400,1696774125,37100,37100,37100,37100,0
|
|
20250320,183300,1696774125,37100,37100,37100,37100,0
|
|
20250320,183200,1696774125,37100,37100,37100,37100,0
|
|
20250320,183100,1696774125,37100,37100,37100,37100,0
|
|
20250320,183000,1696774125,37100,37100,37100,37100,0
|
|
20250320,182900,1696774125,37100,37100,37100,37100,0
|
|
20250320,182800,1696774125,37100,37100,37100,37100,0
|
|
20250320,182700,1696774125,37100,37100,37100,37100,0
|
|
20250320,182600,1696774125,37100,37100,37100,37100,0
|
|
20250320,182500,1696774125,37100,37100,37100,37100,0
|
|
20250320,182400,1696774125,37100,37100,37100,37100,1049
|
|
20250320,182300,1696774125,37100,37100,37100,37100,0
|
|
20250320,182200,1696774125,37100,37100,37100,37100,0
|
|
20250320,182100,1696774125,37100,37100,37100,37100,0
|
|
20250320,182000,1696774125,37100,37100,37100,37100,0
|
|
20250320,181900,1696774125,37100,37100,37100,37100,0
|
|
20250320,181800,1696774125,37100,37100,37100,37100,0
|
|
20250320,181700,1696774125,37100,37100,37100,37100,0
|
|
20250320,181600,1696774125,37100,37100,37100,37100,0
|
|
20250320,181500,1696774125,37100,37100,37100,37100,0
|
|
20250320,181400,1696774125,37100,37100,37100,37100,0
|
|
20250320,181300,1696774125,37100,37100,37100,37100,0
|
|
20250320,181200,1696774125,37100,37100,37100,37100,0
|
|
20250320,181100,1696774125,37100,37100,37100,37100,0
|
|
20250320,181000,1696774125,37100,37100,37100,37100,0
|
|
20250320,180900,1696774125,37100,37100,37100,37100,0
|
|
20250320,180800,1696774125,37100,37100,37100,37100,0
|
|
20250320,180700,1696774125,37100,37100,37100,37100,0
|
|
20250320,180600,1696774125,37100,37100,37100,37100,0
|
|
20250320,180500,1696774125,37100,37100,37100,37100,0
|
|
20250320,180400,1696774125,37100,37100,37100,37100,0
|
|
20250320,180300,1696774125,37100,37100,37100,37100,0
|
|
20250320,180200,1696774125,37100,37100,37100,37100,0
|
|
20250320,180100,1696774125,37100,37100,37100,37100,0
|
|
20250320,180000,1696774125,37100,37100,37100,37100,0
|
|
20250320,175900,1696774125,37100,37100,37100,37100,0
|
|
20250320,175800,1696774125,37100,37100,37100,37100,0
|
|
20250320,175700,1696774125,37100,37100,37100,37100,0
|
|
20250320,175600,1696774125,37100,37100,37100,37100,0
|
|
20250320,175500,1696774125,37100,37100,37100,37100,0
|
|
20250320,175400,1696774125,37100,37100,37100,37100,1049
|
|
20250320,175300,1696774125,37100,37100,37100,37100,0
|
|
20250320,175200,1696774125,37100,37100,37100,37100,0
|
|
20250320,175100,1696774125,37100,37100,37100,37100,0
|
|
20250320,175000,1696774125,37100,37100,37100,37100,0
|
|
20250320,174900,1696774125,37100,37100,37100,37100,0
|
|
20250320,174800,1696774125,37100,37100,37100,37100,0
|
|
20250320,174700,1696774125,37100,37100,37100,37100,0
|
|
20250320,174600,1696774125,37100,37100,37100,37100,0
|
|
20250320,174500,1696774125,37100,37100,37100,37100,0
|
|
20250320,174400,1696774125,37100,37100,37100,37100,0
|
|
20250320,174300,1696774125,37100,37100,37100,37100,0
|
|
20250320,174200,1696774125,37100,37100,37100,37100,0
|
|
20250320,174100,1696774125,37100,37100,37100,37100,0
|
|
20250320,174000,1696774125,37100,37100,37100,37100,0
|
|
20250320,173900,1696774125,37100,37100,37100,37100,0
|
|
20250320,173800,1696774125,37100,37100,37100,37100,0
|
|
20250320,173700,1696774125,37100,37100,37100,37100,0
|
|
20250320,173600,1696774125,37100,37100,37100,37100,0
|
|
20250320,173500,1696774125,37100,37100,37100,37100,0
|
|
20250320,173400,1696774125,37100,37100,37100,37100,0
|
|
20250320,173300,1696774125,37100,37100,37100,37100,0
|
|
20250320,173200,1696774125,37100,37100,37100,37100,0
|
|
20250320,173100,1696774125,37100,37100,37100,37100,0
|
|
20250320,173000,1696774125,37100,37100,37100,37100,0
|
|
20250320,172900,1696774125,37100,37100,37100,37100,0
|
|
20250320,172800,1696774125,37100,37100,37100,37100,0
|
|
20250320,172700,1696774125,37100,37100,37100,37100,0
|
|
20250320,172600,1696774125,37100,37100,37100,37100,0
|
|
20250320,172500,1696774125,37100,37100,37100,37100,0
|
|
20250320,172400,1696774125,37100,37100,37100,37100,1049
|
|
20250320,172300,1696774125,37100,37100,37100,37100,0
|
|
20250320,172200,1696774125,37100,37100,37100,37100,0
|
|
20250320,172100,1696774125,37100,37100,37100,37100,0
|
|
20250320,172000,1696774125,37100,37100,37100,37100,0
|
|
20250320,171900,1696774125,37100,37100,37100,37100,0
|
|
20250320,171800,1696774125,37100,37100,37100,37100,0
|
|
20250320,171700,1696774125,37100,37100,37100,37100,0
|
|
20250320,171600,1696774125,37100,37100,37100,37100,0
|
|
20250320,171500,1696774125,37100,37100,37100,37100,0
|
|
20250320,171400,1696774125,37100,37100,37100,37100,0
|
|
20250320,171300,1696774125,37100,37100,37100,37100,0
|
|
20250320,171200,1696774125,37100,37100,37100,37100,0
|
|
20250320,171100,1696774125,37100,37100,37100,37100,0
|
|
20250320,171000,1696774125,37100,37100,37100,37100,0
|
|
20250320,170900,1696774125,37100,37100,37100,37100,0
|
|
20250320,170800,1696774125,37100,37100,37100,37100,0
|
|
20250320,170700,1696774125,37100,37100,37100,37100,0
|
|
20250320,170600,1696774125,37100,37100,37100,37100,0
|
|
20250320,170500,1696774125,37100,37100,37100,37100,0
|
|
20250320,170400,1696774125,37100,37100,37100,37100,0
|
|
20250320,170300,1696774125,37100,37100,37100,37100,0
|
|
20250320,170200,1696774125,37100,37100,37100,37100,0
|
|
20250320,170100,1696774125,37100,37100,37100,37100,0
|
|
20250320,170000,1696774125,37100,37100,37100,37100,0
|
|
20250320,165900,1696774125,37100,37100,37100,37100,0
|
|
20250320,165800,1696774125,37100,37100,37100,37100,0
|
|
20250320,165700,1696774125,37100,37100,37100,37100,0
|
|
20250320,165600,1696774125,37100,37100,37100,37100,0
|
|
20250320,165500,1696774125,37100,37100,37100,37100,0
|
|
20250320,165400,1696774125,37100,37100,37100,37100,1049
|
|
20250320,165300,1696774125,37100,37100,37100,37100,0
|
|
20250320,165200,1696774125,37100,37100,37100,37100,0
|
|
20250320,165100,1696774125,37100,37100,37100,37100,0
|
|
20250320,165000,1696774125,37100,37100,37100,37100,0
|
|
20250320,164900,1696774125,37100,37100,37100,37100,0
|
|
20250320,164800,1696774125,37100,37100,37100,37100,0
|
|
20250320,164700,1696774125,37100,37100,37100,37100,0
|
|
20250320,164600,1696774125,37100,37100,37100,37100,0
|
|
20250320,164500,1696774125,37100,37100,37100,37100,0
|
|
20250320,164400,1696774125,37100,37100,37100,37100,0
|
|
20250320,164300,1696774125,37100,37100,37100,37100,0
|
|
20250320,164200,1696774125,37100,37100,37100,37100,0
|
|
20250320,164100,1696774125,37100,37100,37100,37100,0
|
|
20250320,164000,1696774125,37100,37100,37100,37100,0
|
|
20250320,163900,1696774125,37100,37100,37100,37100,0
|
|
20250320,163800,1696774125,37100,37100,37100,37100,0
|
|
20250320,163700,1696774125,37100,37100,37100,37100,0
|
|
20250320,163600,1696774125,37100,37100,37100,37100,0
|
|
20250320,163500,1696774125,37100,37100,37100,37100,0
|
|
20250320,163400,1696774125,37100,37100,37100,37100,0
|
|
20250320,163300,1696774125,37100,37100,37100,37100,0
|
|
20250320,163200,1696774125,37100,37100,37100,37100,0
|
|
20250320,163100,1696774125,37100,37100,37100,37100,0
|
|
20250320,163000,1696774125,37100,37100,37100,37100,0
|
|
20250320,162900,1696774125,37100,37100,37100,37100,0
|
|
20250320,162800,1696774125,37100,37100,37100,37100,0
|
|
20250320,162700,1696774125,37100,37100,37100,37100,0
|
|
20250320,162600,1696774125,37100,37100,37100,37100,0
|
|
20250320,162500,1696774125,37100,37100,37100,37100,0
|
|
20250320,162400,1696774125,37100,37100,37100,37100,1049
|
|
20250320,162300,1696774125,37100,37100,37100,37100,0
|
|
20250320,162200,1696774125,37100,37100,37100,37100,0
|
|
20250320,162100,1696774125,37100,37100,37100,37100,0
|
|
20250320,162000,1696774125,37100,37100,37100,37100,0
|
|
20250320,161900,1696774125,37100,37100,37100,37100,0
|
|
20250320,161800,1696774125,37100,37100,37100,37100,0
|
|
20250320,161700,1696774125,37100,37100,37100,37100,0
|
|
20250320,161600,1696774125,37100,37100,37100,37100,0
|
|
20250320,161500,1696774125,37100,37100,37100,37100,0
|
|
20250320,161400,1696774125,37100,37100,37100,37100,0
|
|
20250320,161300,1696774125,37100,37100,37100,37100,0
|
|
20250320,161200,1696774125,37100,37100,37100,37100,0
|
|
20250320,161100,1696774125,37100,37100,37100,37100,0
|
|
20250320,161000,1696774125,37100,37100,37100,37100,0
|
|
20250320,160900,1696774125,37100,37100,37100,37100,0
|
|
20250320,160800,1696774125,37100,37100,37100,37100,0
|
|
20250320,160700,1696774125,37100,37100,37100,37100,0
|
|
20250320,160600,1696774125,37100,37100,37100,37100,0
|
|
20250320,160500,1696774125,37100,37100,37100,37100,0
|
|
20250320,160400,1696774125,37100,37100,37100,37100,0
|
|
20250320,160300,1696774125,37100,37100,37100,37100,0
|
|
20250320,160200,1696774125,37100,37100,37100,37100,0
|
|
20250320,160100,1696774125,37100,37100,37100,37100,0
|
|
20250320,160000,1696774125,37100,37100,37100,37100,0
|
|
20250320,155900,1696774125,37100,37100,37100,37100,0
|
|
20250320,155800,1696774125,37100,37100,37100,37100,0
|
|
20250320,155700,1696774125,37100,37100,37100,37100,0
|
|
20250320,155600,1696774125,37100,37100,37100,37100,0
|
|
20250320,155500,1696774125,37100,37100,37100,37100,0
|
|
20250320,155400,1696774125,37100,37100,37100,37100,1049
|
|
20250320,155300,1696774125,37100,37100,37100,37100,0
|
|
20250320,155200,1696774125,37100,37100,37100,37100,0
|
|
20250320,155100,1696774125,37100,37100,37100,37100,0
|
|
20250320,155000,1696774125,37100,37100,37100,37100,0
|
|
20250320,154900,1696774125,37100,37100,37100,37100,0
|
|
20250320,154800,1696774125,37100,37100,37100,37100,0
|
|
20250320,154700,1696774125,37100,37100,37100,37100,0
|
|
20250320,154600,1696774125,37100,37100,37100,37100,0
|
|
20250320,154500,1696774125,37100,37100,37100,37100,0
|
|
20250320,154400,1696774125,37100,37100,37100,37100,0
|
|
20250320,154300,1696774125,37100,37100,37100,37100,0
|
|
20250320,154200,1696774125,37100,37100,37100,37100,0
|
|
20250320,154100,1696774125,37100,37100,37100,37100,0
|
|
20250320,154000,1696774125,37100,37100,37100,37100,0
|
|
20250320,153900,1696774125,37100,37100,37100,37100,0
|
|
20250320,153800,1696774125,37100,37100,37100,37100,0
|
|
20250320,153700,1696774125,37100,37100,37100,37100,0
|
|
20250320,153600,1696774125,37100,37100,37100,37100,0
|
|
20250320,153500,1696774125,37100,37100,37100,37100,0
|
|
20250320,153400,1696774125,37100,37100,37100,37100,0
|
|
20250320,153300,1696774125,37100,37100,37100,37100,0
|
|
20250320,153200,1696774125,37100,37100,37100,37100,0
|
|
20250320,153100,1696774125,37100,37100,37100,37100,0
|
|
20250320,153000,1696774125,37100,37100,37100,37100,1049
|
|
20250320,152900,1657856225,37100,37100,37100,37100,0
|
|
20250320,152800,1657856225,37100,37100,37100,37100,0
|
|
20250320,152700,1657856225,37100,37100,37100,37100,0
|
|
20250320,152600,1657856225,37100,37100,37100,37100,0
|
|
20250320,152500,1657856225,37100,37100,37100,37100,0
|
|
20250320,152400,1657856225,37100,37100,37100,37100,0
|
|
20250320,152300,1657856225,37100,37100,37100,37100,0
|
|
20250320,152200,1657856225,37100,37100,37100,37100,0
|
|
20250320,152100,1657856225,37100,37100,37100,37100,0
|
|
20250320,152000,1657856225,37100,37100,37100,37100,0
|
|
20250320,151900,1657856225,37100,36950,37100,36900,213
|
|
20250320,151800,1649991525,36900,37100,37100,36900,267
|
|
20250320,151700,1640119425,37200,37200,37200,37200,0
|
|
20250320,151600,1640119425,37200,36950,37200,36950,747
|
|
20250320,151500,1612475975,36950,36900,36950,36900,89
|
|
20250320,151400,1609191725,37000,37000,37000,36900,10
|
|
20250320,151300,1608822025,36900,36900,36900,36900,0
|
|
20250320,151200,1608822025,36900,36950,36950,36900,9
|
|
20250320,151100,1608489725,36950,36950,36950,36900,399
|
|
20250320,151000,1593747425,36950,37050,37050,36950,481
|
|
20250320,150900,1575950475,37050,37050,37200,37050,289
|
|
20250320,150800,1565242725,37050,37050,37050,37000,121
|
|
20250320,150700,1560765525,37000,37050,37050,37000,133
|
|
20250320,150600,1555841375,37100,37100,37100,37100,1
|
|
20250320,150500,1555804275,37150,37100,37150,37050,104
|
|
20250320,150400,1551950925,37150,37150,37150,37150,0
|
|
20250320,150300,1551950925,37150,37150,37150,37150,2
|
|
20250320,150200,1551876625,37000,37050,37050,37000,377
|
|
20250320,150100,1537926025,37050,37100,37100,37050,223
|
|
20250320,150000,1529662175,37100,37100,37100,37100,0
|
|
20250320,145900,1529662175,37100,37100,37100,37100,0
|
|
20250320,145800,1529662175,37100,37100,37100,37100,623
|
|
20250320,145700,1506548875,37150,37150,37150,37150,19
|
|
20250320,145600,1505843025,37150,37250,37250,37150,385
|
|
20250320,145500,1491539675,37200,37250,37250,37200,22
|
|
20250320,145400,1490720625,37250,37200,37250,37200,167
|
|
20250320,145300,1484502475,37150,37150,37150,37150,40
|
|
20250320,145200,1483016475,37150,37150,37150,37150,354
|
|
20250320,145100,1469865375,37250,37150,37250,37150,30
|
|
20250320,145000,1468748875,37150,37150,37150,37150,331
|
|
20250320,144900,1456452225,37150,37150,37250,37150,8
|
|
20250320,144800,1456154925,37150,37200,37200,37150,85
|
|
20250320,144700,1452994875,37200,37200,37200,37200,8
|
|
20250320,144600,1452697275,37200,37200,37200,37200,10
|
|
20250320,144500,1452325275,37200,37200,37200,37200,55
|
|
20250320,144400,1450279275,37300,37300,37300,37300,0
|
|
20250320,144300,1450279275,37300,37150,37300,37150,29
|
|
20250320,144200,1449197725,37300,37250,37300,37250,24
|
|
20250320,144100,1448303675,37250,37250,37250,37250,1
|
|
20250320,144000,1448266425,37150,37250,37250,37150,79
|
|
20250320,143900,1445326775,37250,37250,37250,37250,0
|
|
20250320,143800,1445326775,37250,37250,37250,37250,3
|
|
20250320,143700,1445215025,37100,37100,37150,37100,8
|
|
20250320,143600,1444918175,37175,37200,37200,37175,100
|
|
20250320,143500,1441198200,37300,37100,37300,37100,52
|
|
20250320,143400,1439261150,37100,37100,37300,37100,166
|
|
20250320,143300,1433102300,37100,37000,37100,37000,38
|
|
20250320,143200,1431695500,37000,37000,37000,37000,0
|
|
20250320,143100,1431695500,37000,37000,37000,37000,25
|
|
20250320,143000,1430770500,37000,37000,37100,37000,304
|
|
20250320,142900,1419522100,37000,37000,37000,37000,203
|
|
20250320,142800,1412011100,37000,37050,37050,37000,168
|
|
20250320,142700,1405791600,37050,37050,37050,37050,5
|
|
20250320,142600,1405606350,37050,37000,37050,37000,309
|
|
20250320,142500,1394171800,37000,37050,37050,37000,804
|
|
20250320,142400,1364410300,37050,37100,37100,37050,100
|
|
20250320,142300,1360705200,37100,37100,37100,37100,41
|
|
20250320,142200,1359184100,37100,37100,37100,37100,0
|
|
20250320,142100,1359184100,37100,37200,37200,37100,13
|
|
20250320,142000,1358700800,37200,37200,37200,37200,31
|
|
20250320,141900,1357547600,37250,37200,37250,37200,20
|
|
20250320,141800,1356803550,37100,37100,37100,37100,247
|
|
20250320,141700,1347639850,37100,37150,37150,37050,191
|
|
20250320,141600,1340556400,37150,37100,37150,37100,96
|
|
20250320,141500,1336994700,37100,37150,37150,37050,1172
|
|
20250320,141400,1293500600,37200,37200,37200,37150,102
|
|
20250320,141300,1289710500,37200,37200,37200,37200,100
|
|
20250320,141200,1285990500,37200,37200,37200,37200,0
|
|
20250320,141100,1285990500,37200,37200,37200,37200,100
|
|
20250320,141000,1282270500,37200,37300,37300,37200,160
|
|
20250320,140900,1276313500,37300,37300,37300,37200,605
|
|
20250320,140800,1253788550,37300,37300,37300,37250,573
|
|
20250320,140700,1232430700,37300,37300,37300,37300,570
|
|
20250320,140600,1211169700,37300,37300,37300,37300,46
|
|
20250320,140500,1209453900,37350,37350,37350,37350,0
|
|
20250320,140400,1209453900,37350,37350,37350,37350,58
|
|
20250320,140300,1207287600,37350,37350,37350,37350,107
|
|
20250320,140200,1203291150,37350,37350,37350,37350,91
|
|
20250320,140100,1199892300,37350,37350,37350,37350,1
|
|
20250320,140000,1199854950,37500,37450,37500,37450,30
|
|
20250320,135900,1198730200,37350,37350,37350,37350,10
|
|
20250320,135800,1198356700,37350,37350,37350,37350,50
|
|
20250320,135700,1196489200,37350,37400,37500,37350,197
|
|
20250320,135600,1189124700,37500,37500,37500,37500,0
|
|
20250320,135500,1189124700,37500,37500,37500,37500,0
|
|
20250320,135400,1189124700,37500,37500,37500,37500,0
|
|
20250320,135300,1189124700,37500,37500,37500,37500,0
|
|
20250320,135200,1189124700,37500,37500,37500,37500,0
|
|
20250320,135100,1189124700,37500,37500,37500,37500,124
|
|
20250320,135000,1184474700,37450,37450,37450,37450,83
|
|
20250320,134900,1181366350,37450,37400,37450,37400,91
|
|
20250320,134800,1177962800,37400,37400,37400,37400,12
|
|
20250320,134700,1177514000,37400,37400,37400,37400,0
|
|
20250320,134600,1177514000,37400,37400,37400,37400,105
|
|
20250320,134500,1173587000,37400,37400,37400,37400,1
|
|
20250320,134400,1173549600,37400,37400,37400,37400,101
|
|
20250320,134300,1169772200,37400,37450,37500,37400,941
|
|
20250320,134200,1134543050,37450,37450,37450,37450,150
|
|
20250320,134100,1128925550,37500,37500,37500,37500,1
|
|
20250320,134000,1128888050,37500,37500,37500,37500,67
|
|
20250320,133900,1126375550,37500,37500,37500,37500,32
|
|
20250320,133800,1125175550,37600,37600,37600,37600,10
|
|
20250320,133700,1124799550,37600,37600,37600,37600,1
|
|
20250320,133600,1124761950,37550,37450,37550,37450,42
|
|
20250320,133500,1123188750,37500,37500,37500,37500,228
|
|
20250320,133400,1114638750,37500,37500,37500,37500,84
|
|
20250320,133300,1111488750,37500,37500,37500,37500,1
|
|
20250320,133200,1111451250,37500,37500,37500,37500,297
|
|
20250320,133100,1100313750,37500,37500,37500,37500,0
|
|
20250320,133000,1100313750,37500,37500,37500,37500,2
|
|
20250320,132900,1100238750,37500,37450,37500,37450,104
|
|
20250320,132800,1096343850,37450,37450,37450,37450,0
|
|
20250320,132700,1096343850,37450,37450,37450,37450,120
|
|
20250320,132600,1091849850,37450,37450,37450,37450,28
|
|
20250320,132500,1090801250,37450,37450,37450,37450,0
|
|
20250320,132400,1090801250,37450,37450,37450,37450,50
|
|
20250320,132300,1088928750,37450,37600,37600,37450,1094
|
|
20250320,132200,1047895450,37650,37650,37650,37650,0
|
|
20250320,132100,1047895450,37650,37650,37650,37650,0
|
|
20250320,132000,1047895450,37650,37650,37650,37650,0
|
|
20250320,131900,1047895450,37650,37650,37650,37650,3
|
|
20250320,131800,1047782500,37550,37575,37600,37550,65
|
|
20250320,131700,1045340200,37600,37600,37600,37600,5
|
|
20250320,131600,1045152200,37500,37500,37500,37500,0
|
|
20250320,131500,1045152200,37500,37550,37550,37500,81
|
|
20250320,131400,1042113400,37550,37550,37550,37550,0
|
|
20250320,131300,1042113400,37550,37550,37550,37550,100
|
|
20250320,131200,1038358400,37500,37550,37550,37500,99
|
|
20250320,131100,1034641650,37600,37600,37600,37600,585
|
|
20250320,131000,1012645650,37650,37700,37700,37650,7
|
|
20250320,130900,1012382050,37700,37700,37700,37700,0
|
|
20250320,130800,1012382050,37700,37650,37700,37650,299
|
|
20250320,130700,1001124200,37600,37600,37600,37600,0
|
|
20250320,130600,1001124200,37600,37600,37600,37600,230
|
|
20250320,130500,992476200,37650,37650,37650,37650,0
|
|
20250320,130400,992476200,37650,37650,37650,37650,0
|
|
20250320,130300,992476200,37650,37600,37650,37600,14
|
|
20250320,130200,991949150,37650,37650,37650,37650,0
|
|
20250320,130100,991949150,37650,37650,37650,37650,0
|
|
20250320,130000,991949150,37650,37650,37650,37650,67
|
|
20250320,125900,989426600,37600,37600,37600,37600,35
|
|
20250320,125800,988110600,37600,37600,37600,37600,2
|
|
20250320,125700,988035400,37550,37550,37550,37550,0
|
|
20250320,125600,988035400,37550,37550,37550,37550,0
|
|
20250320,125500,988035400,37550,37550,37550,37550,0
|
|
20250320,125400,988035400,37550,37550,37550,37550,0
|
|
20250320,125300,988035400,37550,37550,37550,37550,0
|
|
20250320,125200,988035400,37550,37550,37550,37550,0
|
|
20250320,125100,988035400,37550,37550,37550,37550,3
|
|
20250320,125000,987922750,37550,37500,37550,37500,2
|
|
20250320,124900,987847700,37500,37500,37500,37500,0
|
|
20250320,124800,987847700,37500,37550,37550,37500,572
|
|
20250320,124700,966397200,37550,37550,37550,37550,90
|
|
20250320,124600,963017700,37550,37550,37550,37550,0
|
|
20250320,124500,963017700,37550,37600,37600,37550,66
|
|
20250320,124400,960538300,37650,37650,37650,37650,10
|
|
20250320,124300,960161800,37650,37550,37650,37550,202
|
|
20250320,124200,952576600,37650,37650,37650,37650,1
|
|
20250320,124100,952538950,37650,37600,37650,37600,230
|
|
20250320,124000,943890900,37650,37650,37650,37650,0
|
|
20250320,123900,943890900,37650,37650,37650,37650,2
|
|
20250320,123800,943815600,37700,37650,37700,37650,11
|
|
20250320,123700,943401150,37600,37600,37600,37600,0
|
|
20250320,123600,943401150,37600,37600,37600,37600,17
|
|
20250320,123500,942761950,37600,37600,37600,37600,0
|
|
20250320,123400,942761950,37600,37600,37600,37600,0
|
|
20250320,123300,942761950,37600,37600,37600,37600,0
|
|
20250320,123200,942761950,37600,37650,37650,37600,19
|
|
20250320,123100,942046700,37650,37700,37700,37650,8
|
|
20250320,123000,941745450,37650,37650,37650,37650,148
|
|
20250320,122900,936173250,37650,37650,37650,37650,15
|
|
20250320,122800,935608500,37650,37650,37650,37650,0
|
|
20250320,122700,935608500,37650,37650,37650,37650,72
|
|
20250320,122600,932897700,37650,37700,37700,37650,3
|
|
20250320,122500,932784700,37700,37700,37700,37700,17
|
|
20250320,122400,932143800,37700,37700,37700,37700,62
|
|
20250320,122300,929806400,37700,37700,37700,37700,0
|
|
20250320,122200,929806400,37700,37700,37700,37700,0
|
|
20250320,122100,929806400,37700,37700,37700,37700,0
|
|
20250320,122000,929806400,37700,37700,37700,37700,33
|
|
20250320,121900,928562300,37650,37650,37650,37650,20
|
|
20250320,121800,927809300,37650,37650,37650,37650,2
|
|
20250320,121700,927734000,37650,37650,37650,37650,0
|
|
20250320,121600,927734000,37650,37650,37650,37650,3
|
|
20250320,121500,927621050,37650,37650,37650,37650,53
|
|
20250320,121400,925625600,37650,37650,37650,37650,0
|
|
20250320,121300,925625600,37650,37650,37650,37650,98
|
|
20250320,121200,921935900,37700,37700,37700,37700,0
|
|
20250320,121100,921935900,37700,37700,37700,37700,1
|
|
20250320,121000,921898200,37700,37700,37700,37700,100
|
|
20250320,120900,918128200,37650,37650,37650,37650,0
|
|
20250320,120800,918128200,37650,37650,37650,37650,0
|
|
20250320,120700,918128200,37650,37650,37650,37650,0
|
|
20250320,120600,918128200,37650,37650,37650,37650,193
|
|
20250320,120500,910861750,37700,37700,37700,37700,75
|
|
20250320,120400,908034250,37700,37700,37700,37700,24
|
|
20250320,120300,907129450,37700,37700,37700,37700,0
|
|
20250320,120200,907129450,37700,37700,37700,37700,6
|
|
20250320,120100,906903250,37700,37700,37700,37700,7
|
|
20250320,120000,906639350,37700,37700,37700,37700,1
|
|
20250320,115900,906601650,37700,37700,37700,37700,10
|
|
20250320,115800,906224650,37700,37700,37700,37700,19
|
|
20250320,115700,905508350,37700,37700,37700,37700,21
|
|
20250320,115600,904716650,37650,37650,37650,37650,0
|
|
20250320,115500,904716650,37650,37650,37650,37650,0
|
|
20250320,115400,904716650,37650,37650,37700,37650,4
|
|
20250320,115300,904566000,37700,37700,37700,37700,34
|
|
20250320,115200,903284200,37700,37700,37700,37700,0
|
|
20250320,115100,903284200,37700,37750,37750,37700,44
|
|
20250320,115000,901625350,37700,37700,37700,37700,80
|
|
20250320,114900,898609350,37700,37700,37700,37700,260
|
|
20250320,114800,888807350,37750,37750,37750,37750,0
|
|
20250320,114700,888807350,37750,37700,37750,37700,3
|
|
20250320,114600,888694200,37750,37750,37750,37750,0
|
|
20250320,114500,888694200,37750,37750,37750,37750,0
|
|
20250320,114400,888694200,37750,37750,37750,37750,27
|
|
20250320,114300,887674950,37800,37800,37800,37800,1
|
|
20250320,114200,887637150,37750,37750,37750,37750,12
|
|
20250320,114100,887184150,37750,37750,37750,37750,0
|
|
20250320,114000,887184150,37750,37750,37750,37750,3
|
|
20250320,113900,887070900,37850,37850,37850,37850,0
|
|
20250320,113800,887070900,37850,37850,37850,37850,1
|
|
20250320,113700,887033050,37750,37750,37750,37750,0
|
|
20250320,113600,887033050,37750,37750,37750,37750,10
|
|
20250320,113500,886655550,37750,37850,37850,37750,37
|
|
20250320,113400,885256900,37850,37850,37850,37850,0
|
|
20250320,113300,885256900,37850,37800,37850,37800,108
|
|
20250320,113200,881170500,37750,37750,37750,37750,19
|
|
20250320,113100,880453250,37750,37750,37750,37750,0
|
|
20250320,113000,880453250,37750,37750,37750,37750,10
|
|
20250320,112900,880075750,37800,37800,37800,37800,1
|
|
20250320,112800,880037950,37750,37800,37800,37750,82
|
|
20250320,112700,876938450,37800,37800,37800,37800,1
|
|
20250320,112600,876900650,37750,37750,37750,37750,6
|
|
20250320,112500,876674150,37800,37800,37800,37800,0
|
|
20250320,112400,876674150,37800,37800,37800,37800,1
|
|
20250320,112300,876636350,37700,37700,37700,37700,2
|
|
20250320,112200,876560950,37700,37700,37700,37700,0
|
|
20250320,112100,876560950,37700,37700,37700,37700,0
|
|
20250320,112000,876560950,37700,37700,37700,37700,2
|
|
20250320,111900,876485550,37700,37700,37700,37700,0
|
|
20250320,111800,876485550,37700,37700,37700,37700,1
|
|
20250320,111700,876447850,37700,37700,37700,37700,0
|
|
20250320,111600,876447850,37700,37800,37800,37700,118
|
|
20250320,111500,871988600,37850,37850,37850,37850,67
|
|
20250320,111400,869452650,37850,37850,37850,37850,61
|
|
20250320,111300,867143800,37850,37850,37850,37850,50
|
|
20250320,111200,865251300,37850,37850,37850,37850,32
|
|
20250320,111100,864040100,37800,37900,37900,37800,210
|
|
20250320,111000,856101100,37850,37850,37850,37850,62
|
|
20250320,110900,853754400,37900,37900,37900,37900,5
|
|
20250320,110800,853564900,37900,37900,37900,37900,0
|
|
20250320,110700,853564900,37900,37850,37900,37850,735
|
|
20250320,110600,825737400,37800,37800,37800,37800,10
|
|
20250320,110500,825359400,37800,37800,37800,37800,876
|
|
20250320,110400,792246600,37750,37750,37750,37750,0
|
|
20250320,110300,792246600,37750,37750,37750,37750,0
|
|
20250320,110200,792246600,37750,37750,37750,37750,0
|
|
20250320,110100,792246600,37750,37800,37800,37750,158
|
|
20250320,110000,786276700,37750,37750,37750,37750,2
|
|
20250320,105900,786201200,37800,37800,37800,37800,0
|
|
20250320,105800,786201200,37800,37800,37800,37800,97
|
|
20250320,105700,782534600,37750,37750,37750,37750,6
|
|
20250320,105600,782308100,37750,37750,37750,37750,10
|
|
20250320,105500,781930600,37750,37750,37750,37750,1
|
|
20250320,105400,781892850,37750,37700,37750,37700,547
|
|
20250320,105300,761248650,37650,37650,37650,37650,31
|
|
20250320,105200,760081500,37650,37650,37650,37650,60
|
|
20250320,105100,757822500,37650,37650,37650,37650,34
|
|
20250320,105000,756542400,37600,37600,37600,37600,163
|
|
20250320,104900,750413600,37600,37600,37600,37600,1
|
|
20250320,104800,750376000,37600,37750,37750,37600,156
|
|
20250320,104700,744494950,37700,37700,37700,37700,1
|
|
20250320,104600,744457250,37700,37700,37700,37700,10
|
|
20250320,104500,744080250,37700,37650,37700,37650,20
|
|
20250320,104400,743326300,37550,37550,37550,37550,0
|
|
20250320,104300,743326300,37550,37750,37750,37550,12
|
|
20250320,104200,742875300,37650,37650,37750,37600,710
|
|
20250320,104100,716122100,37650,37650,37650,37650,23
|
|
20250320,104000,715256150,37650,37650,37650,37650,10
|
|
20250320,103900,714879650,37650,37650,37650,37650,0
|
|
20250320,103800,714879650,37650,37550,37650,37500,331
|
|
20250320,103700,702443100,37600,37550,37600,37550,20
|
|
20250320,103600,701691600,37600,37600,37600,37600,1
|
|
20250320,103500,701654000,37600,37500,37600,37500,71
|
|
20250320,103400,698984550,37600,37700,37700,37450,5828
|
|
20250320,103300,480425800,37700,37700,37700,37700,269
|
|
20250320,103200,470284500,37700,37700,37700,37700,296
|
|
20250320,103100,459125300,37700,37700,37700,37700,0
|
|
20250320,103000,459125300,37700,37800,37800,37700,57
|
|
20250320,102900,456971400,37800,37800,37800,37800,516
|
|
20250320,102800,437466600,37800,37800,37800,37800,1
|
|
20250320,102700,437428800,37800,37800,37800,37800,1
|
|
20250320,102600,437391000,37800,37800,37800,37800,11
|
|
20250320,102500,436975200,37850,37800,37850,37800,27
|
|
20250320,102400,435954550,37800,37700,37800,37700,446
|
|
20250320,102300,419116150,37700,37800,37800,37700,3
|
|
20250320,102200,419002950,37750,37750,37750,37750,5
|
|
20250320,102100,418814200,37850,37850,37850,37850,0
|
|
20250320,102000,418814200,37850,37800,37850,37800,101
|
|
20250320,101900,414996350,37700,37800,37800,37700,178
|
|
20250320,101800,408274200,37900,37900,37900,37900,164
|
|
20250320,101700,402058600,37800,37900,37900,37800,3
|
|
20250320,101600,401945100,37850,37900,37900,37850,13
|
|
20250320,101500,401452950,37900,37900,37900,37900,24
|
|
20250320,101400,400543350,37900,37900,37900,37900,17
|
|
20250320,101300,399899050,37850,37825,37900,37825,33
|
|
20250320,101200,398650000,37850,37775,37850,37775,7
|
|
20250320,101100,398385475,37750,37750,37750,37750,2
|
|
20250320,101000,398309975,37750,37750,37750,37750,96
|
|
20250320,100900,394685975,37800,37800,37800,37800,2
|
|
20250320,100800,394610375,37850,37800,37850,37800,347
|
|
20250320,100700,381481375,37800,37750,37800,37750,111
|
|
20250320,100600,377290575,37750,37750,37750,37700,138
|
|
20250320,100500,372081125,37750,37700,37750,37700,88
|
|
20250320,100400,368763425,37700,37750,37750,37700,8
|
|
20250320,100300,368461575,37750,37750,37750,37750,8
|
|
20250320,100200,368159575,37750,37650,37750,37650,410
|
|
20250320,100100,352699775,37600,37600,37600,37600,0
|
|
20250320,100000,352699775,37600,37625,37650,37600,754
|
|
20250320,095900,324335600,37650,37625,37650,37625,2
|
|
20250320,095800,324260325,37600,37600,37600,37600,0
|
|
20250320,095700,324260325,37600,37550,37600,37550,63
|
|
20250320,095600,321891625,37550,37550,37550,37550,84
|
|
20250320,095500,318737425,37600,37650,37650,37600,291
|
|
20250320,095400,307791925,37650,37700,37700,37650,6
|
|
20250320,095300,307565775,37650,37650,37650,37650,118
|
|
20250320,095200,303123075,37650,37700,37700,37650,69
|
|
20250320,095100,300525175,37750,37750,37750,37750,1
|
|
20250320,095000,300487425,37800,37650,37800,37650,25
|
|
20250320,094900,299545525,37700,37750,37750,37700,562
|
|
20250320,094800,278340025,37800,37800,37800,37800,113
|
|
20250320,094700,274068625,37800,37750,37800,37750,6
|
|
20250320,094600,273841875,37750,37750,37750,37750,13
|
|
20250320,094500,273351125,37800,37850,37850,37800,171
|
|
20250320,094400,266887275,37800,37850,37850,37800,36
|
|
20250320,094300,265524875,37900,37850,37900,37850,66
|
|
20250320,094200,263026075,37850,37800,37850,37800,17
|
|
20250320,094100,262383225,37800,37800,37800,37800,36
|
|
20250320,094000,261022425,37850,37800,37850,37800,142
|
|
20250320,093900,255647775,37800,37800,37800,37800,120
|
|
20250320,093800,251111775,37775,37775,37800,37775,133
|
|
20250320,093700,246087675,37775,37775,37775,37775,1
|
|
20250320,093600,246049900,37775,37800,37800,37775,3
|
|
20250320,093500,245936550,37750,37775,37800,37750,90
|
|
20250320,093400,242538200,37800,37850,37850,37800,2
|
|
20250320,093300,242462550,37850,37750,37850,37750,16
|
|
20250320,093200,241858000,37750,37850,37850,37750,23
|
|
20250320,093100,240988600,37850,37800,37850,37800,4
|
|
20250320,093000,240837250,37850,37650,37850,37650,225
|
|
20250320,092900,232344600,37700,37650,37700,37650,2
|
|
20250320,092800,232269250,37500,37400,37500,37400,85
|
|
20250320,092700,229084550,37350,37400,37400,37350,275
|
|
20250320,092600,218806250,37400,37425,37450,37400,23
|
|
20250320,092500,217945550,37400,37450,37475,37400,365
|
|
20250320,092400,204286750,37450,37500,37575,37450,534
|
|
20250320,092300,184264200,37550,37600,37700,37550,431
|
|
20250320,092200,168064000,37600,37600,37600,37600,9
|
|
20250320,092100,167725600,37600,37800,37800,37600,704
|
|
20250320,092000,141241600,37800,37850,37850,37800,6
|
|
20250320,091900,141014600,37850,37750,37850,37750,7
|
|
20250320,091800,140750150,37750,37800,37850,37750,63
|
|
20250320,091700,138369450,37800,37650,37800,37650,31
|
|
20250320,091600,137202150,37650,37650,37650,37650,2
|
|
20250320,091500,137126850,37600,37650,37650,37600,386
|
|
20250320,091400,122612150,37600,37700,37700,37600,694
|
|
20250320,091300,96498550,37900,37750,37900,37750,63
|
|
20250320,091200,94118350,37750,37800,38000,37750,165
|
|
20250320,091100,87876200,38200,37800,38200,37750,192
|
|
20250320,091000,80607050,37850,37950,37950,37850,391
|
|
20250320,090900,65791400,37950,38100,38100,37950,69
|
|
20250320,090800,63169450,38100,38100,38100,37950,69
|
|
20250320,090700,60545800,37950,38100,38100,37950,202
|
|
20250320,090600,52859750,38050,38050,38050,38050,117
|
|
20250320,090500,48407900,38050,38050,38050,38050,22
|
|
20250320,090400,47570800,38050,38100,38100,38050,409
|
|
20250320,090300,31990050,38150,38350,38350,38150,551
|
|
20250320,090200,10936800,38350,38150,38350,38150,24
|
|
20250320,090100,10016800,38150,38450,38450,38150,136
|
|
20250320,090000,4797150,38150,38000,38150,38000,126
|