597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,185400,2699428575,37150,37150,37150,37150,428
|
|
20250321,185300,2699428575,37150,37150,37150,37150,0
|
|
20250321,185200,2699428575,37150,37150,37150,37150,0
|
|
20250321,185100,2699428575,37150,37150,37150,37150,0
|
|
20250321,185000,2699428575,37150,37150,37150,37150,0
|
|
20250321,184900,2699428575,37150,37150,37150,37150,0
|
|
20250321,184800,2699428575,37150,37150,37150,37150,0
|
|
20250321,184700,2699428575,37150,37150,37150,37150,0
|
|
20250321,184600,2699428575,37150,37150,37150,37150,0
|
|
20250321,184500,2699428575,37150,37150,37150,37150,0
|
|
20250321,184400,2699428575,37150,37150,37150,37150,0
|
|
20250321,184300,2699428575,37150,37150,37150,37150,0
|
|
20250321,184200,2699428575,37150,37150,37150,37150,0
|
|
20250321,184100,2699428575,37150,37150,37150,37150,0
|
|
20250321,184000,2699428575,37150,37150,37150,37150,0
|
|
20250321,183900,2699428575,37150,37150,37150,37150,0
|
|
20250321,183800,2699428575,37150,37150,37150,37150,0
|
|
20250321,183700,2699428575,37150,37150,37150,37150,0
|
|
20250321,183600,2699428575,37150,37150,37150,37150,0
|
|
20250321,183500,2699428575,37150,37150,37150,37150,0
|
|
20250321,183400,2699428575,37150,37150,37150,37150,0
|
|
20250321,183300,2699428575,37150,37150,37150,37150,0
|
|
20250321,183200,2699428575,37150,37150,37150,37150,0
|
|
20250321,183100,2699428575,37150,37150,37150,37150,0
|
|
20250321,183000,2699428575,37150,37150,37150,37150,0
|
|
20250321,182900,2699428575,37150,37150,37150,37150,0
|
|
20250321,182800,2699428575,37150,37150,37150,37150,0
|
|
20250321,182700,2699428575,37150,37150,37150,37150,0
|
|
20250321,182600,2699428575,37150,37150,37150,37150,0
|
|
20250321,182500,2699428575,37150,37150,37150,37150,0
|
|
20250321,182400,2699428575,37150,37150,37150,37150,428
|
|
20250321,182300,2699428575,37150,37150,37150,37150,0
|
|
20250321,182200,2699428575,37150,37150,37150,37150,0
|
|
20250321,182100,2699428575,37150,37150,37150,37150,0
|
|
20250321,182000,2699428575,37150,37150,37150,37150,0
|
|
20250321,181900,2699428575,37150,37150,37150,37150,0
|
|
20250321,181800,2699428575,37150,37150,37150,37150,0
|
|
20250321,181700,2699428575,37150,37150,37150,37150,0
|
|
20250321,181600,2699428575,37150,37150,37150,37150,0
|
|
20250321,181500,2699428575,37150,37150,37150,37150,0
|
|
20250321,181400,2699428575,37150,37150,37150,37150,0
|
|
20250321,181300,2699428575,37150,37150,37150,37150,0
|
|
20250321,181200,2699428575,37150,37150,37150,37150,0
|
|
20250321,181100,2699428575,37150,37150,37150,37150,0
|
|
20250321,181000,2699428575,37150,37150,37150,37150,0
|
|
20250321,180900,2699428575,37150,37150,37150,37150,0
|
|
20250321,180800,2699428575,37150,37150,37150,37150,0
|
|
20250321,180700,2699428575,37150,37150,37150,37150,0
|
|
20250321,180600,2699428575,37150,37150,37150,37150,0
|
|
20250321,180500,2699428575,37150,37150,37150,37150,0
|
|
20250321,180400,2699428575,37150,37150,37150,37150,0
|
|
20250321,180300,2699428575,37150,37150,37150,37150,0
|
|
20250321,180200,2699428575,37150,37150,37150,37150,0
|
|
20250321,180100,2699428575,37150,37150,37150,37150,0
|
|
20250321,180000,2699428575,37150,37150,37150,37150,0
|
|
20250321,175900,2699428575,37150,37150,37150,37150,0
|
|
20250321,175800,2699428575,37150,37150,37150,37150,0
|
|
20250321,175700,2699428575,37150,37150,37150,37150,0
|
|
20250321,175600,2699428575,37150,37150,37150,37150,0
|
|
20250321,175500,2699428575,37150,37150,37150,37150,0
|
|
20250321,175400,2699428575,37150,37150,37150,37150,428
|
|
20250321,175300,2699428575,37150,37150,37150,37150,0
|
|
20250321,175200,2699428575,37150,37150,37150,37150,0
|
|
20250321,175100,2699428575,37150,37150,37150,37150,0
|
|
20250321,175000,2699428575,37150,37150,37150,37150,0
|
|
20250321,174900,2699428575,37150,37150,37150,37150,0
|
|
20250321,174800,2699428575,37150,37150,37150,37150,0
|
|
20250321,174700,2699428575,37150,37150,37150,37150,0
|
|
20250321,174600,2699428575,37150,37150,37150,37150,0
|
|
20250321,174500,2699428575,37150,37150,37150,37150,0
|
|
20250321,174400,2699428575,37150,37150,37150,37150,0
|
|
20250321,174300,2699428575,37150,37150,37150,37150,0
|
|
20250321,174200,2699428575,37150,37150,37150,37150,0
|
|
20250321,174100,2699428575,37150,37150,37150,37150,0
|
|
20250321,174000,2699428575,37150,37150,37150,37150,0
|
|
20250321,173900,2699428575,37150,37150,37150,37150,0
|
|
20250321,173800,2699428575,37150,37150,37150,37150,0
|
|
20250321,173700,2699428575,37150,37150,37150,37150,0
|
|
20250321,173600,2699428575,37150,37150,37150,37150,0
|
|
20250321,173500,2699428575,37150,37150,37150,37150,0
|
|
20250321,173400,2699428575,37150,37150,37150,37150,0
|
|
20250321,173300,2699428575,37150,37150,37150,37150,0
|
|
20250321,173200,2699428575,37150,37150,37150,37150,0
|
|
20250321,173100,2699428575,37150,37150,37150,37150,0
|
|
20250321,173000,2699428575,37150,37150,37150,37150,0
|
|
20250321,172900,2699428575,37150,37150,37150,37150,0
|
|
20250321,172800,2699428575,37150,37150,37150,37150,0
|
|
20250321,172700,2699428575,37150,37150,37150,37150,0
|
|
20250321,172600,2699428575,37150,37150,37150,37150,0
|
|
20250321,172500,2699428575,37150,37150,37150,37150,0
|
|
20250321,172400,2699428575,37150,37150,37150,37150,428
|
|
20250321,172300,2699428575,37150,37150,37150,37150,0
|
|
20250321,172200,2699428575,37150,37150,37150,37150,0
|
|
20250321,172100,2699428575,37150,37150,37150,37150,0
|
|
20250321,172000,2699428575,37150,37150,37150,37150,0
|
|
20250321,171900,2699428575,37150,37150,37150,37150,0
|
|
20250321,171800,2699428575,37150,37150,37150,37150,0
|
|
20250321,171700,2699428575,37150,37150,37150,37150,0
|
|
20250321,171600,2699428575,37150,37150,37150,37150,0
|
|
20250321,171500,2699428575,37150,37150,37150,37150,0
|
|
20250321,171400,2699428575,37150,37150,37150,37150,0
|
|
20250321,171300,2699428575,37150,37150,37150,37150,0
|
|
20250321,171200,2699428575,37150,37150,37150,37150,0
|
|
20250321,171100,2699428575,37150,37150,37150,37150,0
|
|
20250321,171000,2699428575,37150,37150,37150,37150,0
|
|
20250321,170900,2699428575,37150,37150,37150,37150,0
|
|
20250321,170800,2699428575,37150,37150,37150,37150,0
|
|
20250321,170700,2699428575,37150,37150,37150,37150,0
|
|
20250321,170600,2699428575,37150,37150,37150,37150,0
|
|
20250321,170500,2699428575,37150,37150,37150,37150,0
|
|
20250321,170400,2699428575,37150,37150,37150,37150,0
|
|
20250321,170300,2699428575,37150,37150,37150,37150,0
|
|
20250321,170200,2699428575,37150,37150,37150,37150,0
|
|
20250321,170100,2699428575,37150,37150,37150,37150,0
|
|
20250321,170000,2699428575,37150,37150,37150,37150,0
|
|
20250321,165900,2699428575,37150,37150,37150,37150,0
|
|
20250321,165800,2699428575,37150,37150,37150,37150,0
|
|
20250321,165700,2699428575,37150,37150,37150,37150,0
|
|
20250321,165600,2699428575,37150,37150,37150,37150,0
|
|
20250321,165500,2699428575,37150,37150,37150,37150,0
|
|
20250321,165400,2699428575,37150,37150,37150,37150,428
|
|
20250321,165300,2699428575,37150,37150,37150,37150,0
|
|
20250321,165200,2699428575,37150,37150,37150,37150,0
|
|
20250321,165100,2699428575,37150,37150,37150,37150,0
|
|
20250321,165000,2699428575,37150,37150,37150,37150,0
|
|
20250321,164900,2699428575,37150,37150,37150,37150,0
|
|
20250321,164800,2699428575,37150,37150,37150,37150,0
|
|
20250321,164700,2699428575,37150,37150,37150,37150,0
|
|
20250321,164600,2699428575,37150,37150,37150,37150,0
|
|
20250321,164500,2699428575,37150,37150,37150,37150,0
|
|
20250321,164400,2699428575,37150,37150,37150,37150,0
|
|
20250321,164300,2699428575,37150,37150,37150,37150,0
|
|
20250321,164200,2699428575,37150,37150,37150,37150,0
|
|
20250321,164100,2699428575,37150,37150,37150,37150,0
|
|
20250321,164000,2699428575,37150,37150,37150,37150,0
|
|
20250321,163900,2699428575,37150,37150,37150,37150,0
|
|
20250321,163800,2699428575,37150,37150,37150,37150,0
|
|
20250321,163700,2699428575,37150,37150,37150,37150,0
|
|
20250321,163600,2699428575,37150,37150,37150,37150,0
|
|
20250321,163500,2699428575,37150,37150,37150,37150,0
|
|
20250321,163400,2699428575,37150,37150,37150,37150,0
|
|
20250321,163300,2699428575,37150,37150,37150,37150,0
|
|
20250321,163200,2699428575,37150,37150,37150,37150,0
|
|
20250321,163100,2699428575,37150,37150,37150,37150,0
|
|
20250321,163000,2699428575,37150,37150,37150,37150,0
|
|
20250321,162900,2699428575,37150,37150,37150,37150,0
|
|
20250321,162800,2699428575,37150,37150,37150,37150,0
|
|
20250321,162700,2699428575,37150,37150,37150,37150,0
|
|
20250321,162600,2699428575,37150,37150,37150,37150,0
|
|
20250321,162500,2699428575,37150,37150,37150,37150,0
|
|
20250321,162400,2699428575,37150,37150,37150,37150,428
|
|
20250321,162300,2699428575,37150,37150,37150,37150,0
|
|
20250321,162200,2699428575,37150,37150,37150,37150,0
|
|
20250321,162100,2699428575,37150,37150,37150,37150,0
|
|
20250321,162000,2699428575,37150,37150,37150,37150,0
|
|
20250321,161900,2699428575,37150,37150,37150,37150,0
|
|
20250321,161800,2699428575,37150,37150,37150,37150,0
|
|
20250321,161700,2699428575,37150,37150,37150,37150,0
|
|
20250321,161600,2699428575,37150,37150,37150,37150,0
|
|
20250321,161500,2699428575,37150,37150,37150,37150,0
|
|
20250321,161400,2699428575,37150,37150,37150,37150,0
|
|
20250321,161300,2699428575,37150,37150,37150,37150,0
|
|
20250321,161200,2699428575,37150,37150,37150,37150,0
|
|
20250321,161100,2699428575,37150,37150,37150,37150,0
|
|
20250321,161000,2699428575,37150,37150,37150,37150,0
|
|
20250321,160900,2699428575,37150,37150,37150,37150,0
|
|
20250321,160800,2699428575,37150,37150,37150,37150,0
|
|
20250321,160700,2699428575,37150,37150,37150,37150,0
|
|
20250321,160600,2699428575,37150,37150,37150,37150,0
|
|
20250321,160500,2699428575,37150,37150,37150,37150,0
|
|
20250321,160400,2699428575,37150,37150,37150,37150,0
|
|
20250321,160300,2699428575,37150,37150,37150,37150,0
|
|
20250321,160200,2699428575,37150,37150,37150,37150,0
|
|
20250321,160100,2699428575,37150,37150,37150,37150,0
|
|
20250321,160000,2699428575,37150,37150,37150,37150,0
|
|
20250321,155900,2699428575,37150,37150,37150,37150,0
|
|
20250321,155800,2699428575,37150,37150,37150,37150,0
|
|
20250321,155700,2699428575,37150,37150,37150,37150,0
|
|
20250321,155600,2699428575,37150,37150,37150,37150,0
|
|
20250321,155500,2699428575,37150,37150,37150,37150,0
|
|
20250321,155400,2699428575,37150,37150,37150,37150,428
|
|
20250321,155300,2699428575,37150,37150,37150,37150,0
|
|
20250321,155200,2699428575,37150,37150,37150,37150,0
|
|
20250321,155100,2699428575,37150,37150,37150,37150,0
|
|
20250321,155000,2699428575,37150,37150,37150,37150,0
|
|
20250321,154900,2699428575,37150,37150,37150,37150,0
|
|
20250321,154800,2699428575,37150,37150,37150,37150,0
|
|
20250321,154700,2699428575,37150,37150,37150,37150,0
|
|
20250321,154600,2699428575,37150,37150,37150,37150,0
|
|
20250321,154500,2699428575,37150,37150,37150,37150,0
|
|
20250321,154400,2699428575,37150,37150,37150,37150,0
|
|
20250321,154300,2699428575,37150,37150,37150,37150,0
|
|
20250321,154200,2699428575,37150,37150,37150,37150,0
|
|
20250321,154100,2699428575,37150,37150,37150,37150,0
|
|
20250321,154000,2699428575,37150,37150,37150,37150,0
|
|
20250321,153900,2699428575,37150,37150,37150,37150,0
|
|
20250321,153800,2699428575,37150,37150,37150,37150,0
|
|
20250321,153700,2699428575,37150,37150,37150,37150,0
|
|
20250321,153600,2699428575,37150,37150,37150,37150,0
|
|
20250321,153500,2699428575,37150,37150,37150,37150,0
|
|
20250321,153400,2699428575,37150,37150,37150,37150,0
|
|
20250321,153300,2699428575,37150,37150,37150,37150,0
|
|
20250321,153200,2699428575,37150,37150,37150,37150,0
|
|
20250321,153100,2699428575,37150,37150,37150,37150,0
|
|
20250321,153000,2699428575,37150,37150,37150,37150,428
|
|
20250321,152900,2683528375,37150,37150,37150,37150,0
|
|
20250321,152800,2683528375,37150,37150,37150,37150,0
|
|
20250321,152700,2683528375,37150,37150,37150,37150,0
|
|
20250321,152600,2683528375,37150,37150,37150,37150,0
|
|
20250321,152500,2683528375,37150,37150,37150,37150,0
|
|
20250321,152400,2683528375,37150,37150,37150,37150,0
|
|
20250321,152300,2683528375,37150,37150,37150,37150,0
|
|
20250321,152200,2683528375,37150,37150,37150,37150,0
|
|
20250321,152100,2683528375,37150,37150,37150,37150,0
|
|
20250321,152000,2683528375,37150,37150,37150,37150,0
|
|
20250321,151900,2683528375,37150,37100,37150,37100,1251
|
|
20250321,151800,2637115775,37100,37100,37100,37100,68
|
|
20250321,151700,2634592975,37150,37200,37200,37150,74
|
|
20250321,151600,2631842825,37250,37250,37250,37250,0
|
|
20250321,151500,2631842825,37250,37250,37250,37150,202
|
|
20250321,151400,2624338325,37150,37250,37250,37150,11
|
|
20250321,151300,2623929575,37300,37225,37300,37150,43
|
|
20250321,151200,2622331225,37300,37300,37300,37300,32
|
|
20250321,151100,2621137625,37300,37300,37300,37300,0
|
|
20250321,151000,2621137625,37300,37300,37300,37300,1
|
|
20250321,150900,2621100325,37300,37250,37300,37200,43
|
|
20250321,150800,2619499925,37400,37350,37400,37350,194
|
|
20250321,150700,2612253825,37350,37350,37350,37350,0
|
|
20250321,150600,2612253825,37350,37350,37350,37350,1
|
|
20250321,150500,2612216475,37300,37250,37350,37250,441
|
|
20250321,150400,2595774625,37250,37200,37250,37200,32
|
|
20250321,150300,2594584175,37250,37200,37250,37200,7
|
|
20250321,150200,2594323675,37150,37200,37200,37150,99
|
|
20250321,150100,2590641575,37200,37250,37250,37200,45
|
|
20250321,150000,2588966975,37200,37200,37200,37175,271
|
|
20250321,145900,2578887075,37225,37225,37225,37225,45
|
|
20250321,145800,2577211950,37225,37250,37250,37225,67
|
|
20250321,145700,2574717475,37275,37275,37275,37275,1
|
|
20250321,145600,2574680200,37250,37300,37300,37250,5
|
|
20250321,145500,2574493900,37250,37250,37250,37250,64
|
|
20250321,145400,2572109900,37300,37300,37300,37300,140
|
|
20250321,145300,2566887900,37300,37350,37350,37300,13
|
|
20250321,145200,2566402950,37200,37150,37200,37150,350
|
|
20250321,145100,2553387950,37175,37175,37175,37175,2
|
|
20250321,145000,2553313600,37150,37150,37150,37150,164
|
|
20250321,144900,2547221000,37150,37200,37200,37150,304
|
|
20250321,144800,2535912250,37350,37350,37350,37350,0
|
|
20250321,144700,2535912250,37350,37250,37350,37200,91
|
|
20250321,144600,2532526100,37250,37250,37250,37250,61
|
|
20250321,144500,2530253850,37250,37350,37350,37250,201
|
|
20250321,144400,2522766500,37250,37250,37300,37250,60
|
|
20250321,144300,2520531450,37250,37400,37400,37250,29
|
|
20250321,144200,2519451050,37400,37400,37400,37400,1
|
|
20250321,144100,2519413650,37350,37300,37350,37300,138
|
|
20250321,144000,2514259950,37300,37300,37300,37300,0
|
|
20250321,143900,2514259950,37300,37300,37300,37300,305
|
|
20250321,143800,2502883450,37300,37200,37300,37200,43
|
|
20250321,143700,2501282750,37200,37200,37200,37200,78
|
|
20250321,143600,2498381150,37350,37350,37350,37350,1
|
|
20250321,143500,2498343800,37350,37300,37350,37300,70
|
|
20250321,143400,2495731150,37300,37300,37300,37300,5
|
|
20250321,143300,2495544650,37200,37150,37200,37150,33
|
|
20250321,143200,2494318550,37200,37150,37200,37150,265
|
|
20250321,143100,2484461050,37150,37150,37150,37150,100
|
|
20250321,143000,2480746050,37150,37175,37175,37150,379
|
|
20250321,142900,2466666150,37150,37200,37200,37150,62
|
|
20250321,142800,2464361425,37175,37200,37200,37150,23
|
|
20250321,142700,2463506700,37200,37150,37200,37150,28
|
|
20250321,142600,2462466450,37150,37200,37200,37150,67
|
|
20250321,142500,2459974850,37200,37200,37200,37200,0
|
|
20250321,142400,2459974850,37200,37200,37200,37200,18
|
|
20250321,142300,2459305250,37350,37350,37350,37350,1
|
|
20250321,142200,2459267900,37150,37200,37200,37150,65
|
|
20250321,142100,2456850750,37200,37300,37300,37200,281
|
|
20250321,142000,2446397450,37200,37200,37200,37200,72
|
|
20250321,141900,2443719050,37200,37200,37200,37200,17
|
|
20250321,141800,2443086650,37400,37400,37400,37400,0
|
|
20250321,141700,2443086650,37400,37250,37400,37200,41
|
|
20250321,141600,2441560100,37250,37250,37250,37250,51
|
|
20250321,141500,2439660350,37400,37350,37400,37250,68
|
|
20250321,141400,2437122100,37350,37250,37350,37250,6
|
|
20250321,141300,2436898500,37250,37250,37250,37250,17
|
|
20250321,141200,2436265250,37400,37400,37400,37400,2
|
|
20250321,141100,2436190450,37200,37200,37200,37200,31
|
|
20250321,141000,2435037250,37250,37300,37300,37200,923
|
|
20250321,140900,2400624050,37300,37300,37300,37300,16
|
|
20250321,140800,2400027250,37300,37300,37300,37300,42
|
|
20250321,140700,2398460650,37350,37350,37350,37350,76
|
|
20250321,140600,2395622050,37350,37350,37350,37350,17
|
|
20250321,140500,2394987100,37400,37375,37400,37350,26
|
|
20250321,140400,2394015700,37350,37350,37350,37350,16
|
|
20250321,140300,2393418100,37350,37350,37350,37350,0
|
|
20250321,140200,2393418100,37350,37350,37350,37350,17
|
|
20250321,140100,2392783150,37400,37400,37400,37400,0
|
|
20250321,140000,2392783150,37400,37400,37400,37400,18
|
|
20250321,135900,2392109950,37400,37350,37450,37350,45
|
|
20250321,135800,2390427600,37350,37350,37350,37350,0
|
|
20250321,135700,2390427600,37350,37450,37450,37350,82
|
|
20250321,135600,2387363400,37350,37350,37350,37350,1
|
|
20250321,135500,2387326050,37350,37500,37500,37350,27
|
|
20250321,135400,2386316100,37500,37450,37500,37450,26
|
|
20250321,135300,2385342350,37300,37350,37350,37300,86
|
|
20250321,135200,2382131050,37350,37350,37350,37350,0
|
|
20250321,135100,2382131050,37350,37400,37400,37350,42
|
|
20250321,135000,2380561100,37350,37350,37350,37350,30
|
|
20250321,134900,2379440600,37350,37500,37500,37350,68
|
|
20250321,134800,2376893150,37450,37300,37450,37300,41
|
|
20250321,134700,2375360100,37450,37450,37450,37450,0
|
|
20250321,134600,2375360100,37450,37300,37450,37300,106
|
|
20250321,134500,2371394200,37350,37350,37350,37350,81
|
|
20250321,134400,2368368850,37300,37350,37350,37300,46
|
|
20250321,134300,2366651350,37350,37450,37450,37350,473
|
|
20250321,134200,2348982500,37450,37400,37450,37400,39
|
|
20250321,134100,2347523000,37350,37350,37350,37350,0
|
|
20250321,134000,2347523000,37350,37375,37375,37350,49
|
|
20250321,133900,2345692600,37350,37300,37350,37300,42
|
|
20250321,133800,2344124750,37300,37300,37300,37300,0
|
|
20250321,133700,2344124750,37300,37300,37300,37300,41
|
|
20250321,133600,2342595450,37300,37300,37300,37300,9
|
|
20250321,133500,2342259750,37300,37300,37300,37300,17
|
|
20250321,133400,2341625650,37300,37300,37300,37300,32
|
|
20250321,133300,2340432050,37300,37300,37300,37300,28
|
|
20250321,133200,2339387650,37300,37250,37300,37250,26
|
|
20250321,133100,2338419100,37300,37300,37300,37300,423
|
|
20250321,133000,2322641200,37300,37350,37350,37300,14
|
|
20250321,132900,2322118500,37300,37350,37350,37300,150
|
|
20250321,132800,2316523000,37300,37300,37300,37300,17
|
|
20250321,132700,2315888900,37350,37350,37350,37350,20
|
|
20250321,132600,2315141900,37350,37400,37400,37300,57
|
|
20250321,132500,2313012700,37400,37350,37400,37350,105
|
|
20250321,132400,2309090800,37350,37300,37350,37300,42
|
|
20250321,132300,2307522950,37300,37300,37300,37300,0
|
|
20250321,132200,2307522950,37300,37400,37400,37300,338
|
|
20250321,132100,2294913550,37300,37400,37400,37300,124
|
|
20250321,132000,2290285100,37300,37400,37400,37300,36
|
|
20250321,131900,2288940300,37300,37300,37300,37300,0
|
|
20250321,131800,2288940300,37300,37300,37300,37300,143
|
|
20250321,131700,2283606400,37350,37300,37350,37300,48
|
|
20250321,131600,2281815950,37300,37300,37300,37300,5
|
|
20250321,131500,2281629450,37300,37300,37300,37300,20
|
|
20250321,131400,2280883450,37300,37300,37300,37300,1
|
|
20250321,131300,2280846150,37250,37250,37250,37250,42
|
|
20250321,131200,2279281650,37300,37250,37300,37250,6
|
|
20250321,131100,2279058100,37300,37350,37400,37300,101
|
|
20250321,131000,2275290400,37400,37350,37400,37350,47
|
|
20250321,130900,2273533950,37350,37350,37350,37350,17
|
|
20250321,130800,2272899000,37350,37350,37350,37350,470
|
|
20250321,130700,2255344500,37400,37400,37400,37400,31
|
|
20250321,130600,2254185100,37400,37400,37400,37400,76
|
|
20250321,130500,2251342700,37400,37400,37400,37400,0
|
|
20250321,130400,2251342700,37400,37400,37400,37400,41
|
|
20250321,130300,2249809300,37400,37400,37400,37400,25
|
|
20250321,130200,2248874300,37400,37400,37400,37400,42
|
|
20250321,130100,2247303500,37400,37400,37400,37400,124
|
|
20250321,130000,2242665900,37350,37400,37400,37350,146
|
|
20250321,125900,2237206350,37400,37400,37400,37400,27
|
|
20250321,125800,2236196550,37450,37450,37450,37450,20
|
|
20250321,125700,2235447550,37400,37350,37400,37350,20
|
|
20250321,125600,2234700400,37350,37400,37400,37350,397
|
|
20250321,125500,2219857400,37400,37400,37400,37400,17
|
|
20250321,125400,2219221600,37450,37450,37450,37450,60
|
|
20250321,125300,2216974600,37450,37500,37525,37450,344
|
|
20250321,125200,2204088500,37500,37500,37500,37500,1
|
|
20250321,125100,2204051000,37500,37550,37550,37450,19
|
|
20250321,125000,2203339300,37450,37450,37450,37450,0
|
|
20250321,124900,2203339300,37450,37550,37550,37450,43
|
|
20250321,124800,2201726350,37550,37450,37550,37450,17
|
|
20250321,124700,2201089600,37450,37500,37600,37450,42
|
|
20250321,124600,2199513000,37450,37500,37500,37450,88
|
|
20250321,124500,2196216400,37600,37600,37600,37600,1
|
|
20250321,124400,2196178800,37450,37450,37450,37450,17
|
|
20250321,124300,2195542150,37600,37450,37600,37450,7
|
|
20250321,124200,2195279100,37450,37450,37450,37450,16
|
|
20250321,124100,2194679900,37700,37700,37700,37700,1
|
|
20250321,124000,2194642200,37550,37450,37550,37400,267
|
|
20250321,123900,2184645500,37550,37550,37550,37550,5
|
|
20250321,123800,2184457750,37500,37500,37500,37500,155
|
|
20250321,123700,2178645250,37550,37600,37650,37500,69
|
|
20250321,123600,2176052450,37650,37650,37650,37650,0
|
|
20250321,123500,2176052450,37650,37500,37650,37500,50
|
|
20250321,123400,2174174250,37550,37600,37600,37550,96
|
|
20250321,123300,2170568900,37600,37550,37600,37550,37
|
|
20250321,123200,2169178550,37650,37650,37650,37650,0
|
|
20250321,123100,2169178550,37650,37600,37650,37500,41
|
|
20250321,123000,2167637600,37600,37500,37600,37500,5
|
|
20250321,122900,2167450000,37600,37500,37600,37500,57
|
|
20250321,122800,2165309400,37450,37450,37450,37450,23
|
|
20250321,122700,2164448050,37500,37500,37500,37500,30
|
|
20250321,122600,2163323050,37450,37450,37450,37450,16
|
|
20250321,122500,2162723850,37450,37700,37700,37450,11
|
|
20250321,122400,2162311650,37450,37450,37700,37400,99
|
|
20250321,122300,2158604650,37450,37500,37500,37450,27
|
|
20250321,122200,2157593400,37500,37500,37500,37500,87
|
|
20250321,122100,2154330900,37500,37500,37500,37500,4
|
|
20250321,122000,2154180900,37500,37500,37650,37500,237
|
|
20250321,121900,2145290650,37500,37550,37700,37500,806
|
|
20250321,121800,2115053450,37550,37700,37700,37550,47
|
|
20250321,121700,2113285100,37700,37650,37700,37550,30
|
|
20250321,121600,2112156400,37650,37650,37650,37650,24
|
|
20250321,121500,2111252800,37650,37550,37650,37550,17
|
|
20250321,121400,2110614350,37500,37500,37500,37500,0
|
|
20250321,121300,2110614350,37500,37650,37650,37500,528
|
|
20250321,121200,2090768600,37650,37700,37850,37650,1438
|
|
20250321,121100,2036494050,37750,37750,37750,37750,207
|
|
20250321,121000,2028679800,37700,37850,37850,37700,341
|
|
20250321,120900,2015793500,37850,37900,37900,37850,23
|
|
20250321,120800,2014922600,37900,37800,37900,37800,37
|
|
20250321,120700,2013522000,37850,37800,37850,37800,54
|
|
20250321,120600,2011480350,37750,37650,37750,37650,69
|
|
20250321,120500,2008879300,37750,37700,37800,37650,283
|
|
20250321,120400,1998201050,37750,37750,37750,37700,280
|
|
20250321,120300,1987636050,37750,37800,37850,37750,44
|
|
20250321,120200,1985973925,37700,37900,37900,37700,878
|
|
20250321,120100,1952784375,37900,38000,38000,37900,368
|
|
20250321,120000,1938813275,38050,38350,38400,38050,1526
|
|
20250321,115900,1880549425,38350,38350,38400,38250,411
|
|
20250321,115800,1864791775,38350,38300,38350,38300,403
|
|
20250321,115700,1849344825,38300,38300,38300,38250,378
|
|
20250321,115600,1834873275,38300,38300,38300,38250,308
|
|
20250321,115500,1823078225,38300,38250,38300,38250,313
|
|
20250321,115400,1811092025,38300,38200,38300,38200,248
|
|
20250321,115300,1801604625,38200,38250,38250,38200,325
|
|
20250321,115200,1789177175,38250,38300,38300,38250,284
|
|
20250321,115100,1778309275,38300,38250,38300,38250,300
|
|
20250321,115000,1766824575,38250,38300,38300,38250,272
|
|
20250321,114900,1756414125,38300,38250,38300,38250,713
|
|
20250321,114800,1729108750,38300,38150,38300,38100,567
|
|
20250321,114700,1707426050,38150,38200,38250,38150,288
|
|
20250321,114600,1696424450,38200,38150,38200,38100,305
|
|
20250321,114500,1684783400,38150,38050,38150,38000,358
|
|
20250321,114400,1671148650,38050,38100,38100,38000,266
|
|
20250321,114300,1661021300,38050,38050,38050,38000,377
|
|
20250321,114200,1646678000,38050,38000,38050,37950,273
|
|
20250321,114100,1636299700,38000,38000,38050,38000,560
|
|
20250321,114000,1615008850,38000,37950,38050,37950,114
|
|
20250321,113900,1610675600,37950,38000,38100,37850,474
|
|
20250321,113800,1592685300,38000,38000,38100,38000,294
|
|
20250321,113700,1581505650,38050,38050,38050,37850,202
|
|
20250321,113600,1573830300,37950,37950,38050,37900,278
|
|
20250321,113500,1563271050,37950,38000,38050,37850,411
|
|
20250321,113400,1547671350,37950,38100,38100,37900,208
|
|
20250321,113300,1539766200,38100,38050,38100,38000,248
|
|
20250321,113200,1530325800,38100,38050,38100,38000,474
|
|
20250321,113100,1512286850,38050,38050,38150,37900,292
|
|
20250321,113000,1501172250,38050,38000,38100,38000,259
|
|
20250321,112900,1491310400,38050,37950,38050,37950,290
|
|
20250321,112800,1480286250,37950,37900,38050,37900,299
|
|
20250321,112700,1468925000,37950,38000,38050,37950,202
|
|
20250321,112600,1461248750,38050,38000,38050,37800,277
|
|
20250321,112500,1450728950,38050,38050,38100,37950,280
|
|
20250321,112400,1440077700,37950,38000,38000,37950,201
|
|
20250321,112300,1432442850,37950,37950,38000,37850,652
|
|
20250321,112200,1407728400,37950,38050,38150,37950,284
|
|
20250321,112100,1396910200,38050,38050,38050,38000,164
|
|
20250321,112000,1390672600,38050,38100,38150,37900,756
|
|
20250321,111900,1361948550,38150,38050,38150,38050,308
|
|
20250321,111800,1350214750,38000,38100,38250,38000,424
|
|
20250321,111700,1334066200,38150,38100,38200,38050,276
|
|
20250321,111600,1323537550,38250,38250,38250,38050,610
|
|
20250321,111500,1300292750,38200,38250,38250,38100,294
|
|
20250321,111400,1289053500,38250,38300,38300,38200,275
|
|
20250321,111300,1278532900,38300,38300,38300,38200,291
|
|
20250321,111200,1267389600,38300,38200,38300,38200,397
|
|
20250321,111100,1252208650,38200,38250,38300,38100,354
|
|
20250321,111000,1238667550,38250,38250,38300,38200,790
|
|
20250321,110900,1208421100,38200,38150,38250,38100,274
|
|
20250321,110800,1197952950,38200,38200,38200,38200,238
|
|
20250321,110700,1188861350,38200,38300,38300,38150,820
|
|
20250321,110600,1157538750,38300,38200,38300,38000,1516
|
|
20250321,110500,1099655200,38200,38100,38200,38100,499
|
|
20250321,110400,1080629900,38150,38250,38250,38000,342
|
|
20250321,110300,1067601750,38250,37750,38250,37700,2543
|
|
20250321,110200,970862400,37750,37650,37750,37600,663
|
|
20250321,110100,945890050,37600,37550,37600,37500,203
|
|
20250321,110000,938266100,37600,37550,37600,37550,69
|
|
20250321,105900,935672650,37550,37550,37650,37550,534
|
|
20250321,105800,915597100,37600,37550,37600,37500,308
|
|
20250321,105700,904032950,37500,37300,37550,37300,53
|
|
20250321,105600,902048700,37450,37300,37500,37300,1337
|
|
20250321,105500,851987350,37300,37350,37350,37150,110
|
|
20250321,105400,847886850,37150,37350,37350,37150,10
|
|
20250321,105300,847514950,37400,37200,37400,37000,376
|
|
20250321,105200,833501350,37200,37150,37200,37050,146
|
|
20250321,105100,828077500,37150,37050,37150,36850,1134
|
|
20250321,105000,786036700,37050,36850,37050,36800,1270
|
|
20250321,104900,739105550,36750,36850,36850,36750,40
|
|
20250321,104800,737633250,36800,36750,36800,36750,91
|
|
20250321,104700,734285700,36700,36700,36700,36700,16
|
|
20250321,104600,733698500,36800,36650,36800,36650,102
|
|
20250321,104500,729954950,36800,36700,36800,36700,72
|
|
20250321,104400,727309350,36650,36650,36650,36650,17
|
|
20250321,104300,726686300,36750,36750,36750,36750,58
|
|
20250321,104200,724554800,36650,36700,36700,36650,42
|
|
20250321,104100,723014250,36700,36700,36700,36700,0
|
|
20250321,104000,723014250,36700,36700,36700,36700,17
|
|
20250321,103900,722390350,36600,36700,36700,36600,146
|
|
20250321,103800,717038050,36700,36700,36700,36700,17
|
|
20250321,103700,716414150,36750,36650,36800,36650,142
|
|
20250321,103600,711201800,36600,36650,36650,36600,47
|
|
20250321,103500,709481300,36650,36700,36700,36650,54
|
|
20250321,103400,707501350,36650,36700,36700,36650,340
|
|
20250321,103300,695024650,36700,36700,36700,36700,17
|
|
20250321,103200,694400750,36800,36700,36800,36700,26
|
|
20250321,103100,693446450,36600,36600,36600,36600,97
|
|
20250321,103000,689896250,36600,36600,36600,36600,0
|
|
20250321,102900,689896250,36600,36600,36600,36600,29
|
|
20250321,102800,688834850,36600,36650,36650,36600,25
|
|
20250321,102700,687919000,36600,36750,36750,36600,225
|
|
20250321,102600,679670650,36700,36700,36700,36700,20
|
|
20250321,102500,678936650,36800,36850,36850,36800,606
|
|
20250321,102400,656635250,36850,36850,36850,36850,17
|
|
20250321,102300,656008800,36850,36850,36850,36850,25
|
|
20250321,102200,655087550,36850,36850,36850,36800,33
|
|
20250321,102100,653872350,36800,36800,36800,36800,23
|
|
20250321,102000,653025950,36800,36700,36800,36700,82
|
|
20250321,101900,650012950,36700,36750,36750,36700,20
|
|
20250321,101800,649278450,36750,36750,36750,36750,38
|
|
20250321,101700,647881950,36700,36700,36700,36700,106
|
|
20250321,101600,643991750,36650,36650,36700,36650,323
|
|
20250321,101500,632139150,36700,36700,36700,36700,16
|
|
20250321,101400,631551950,36700,36650,36700,36650,221
|
|
20250321,101300,623442950,36550,36500,36550,36500,52
|
|
20250321,101200,621543200,36500,36500,36500,36500,25
|
|
20250321,101100,620630700,36500,36550,36550,36500,86
|
|
20250321,101000,617491450,36500,36450,36550,36450,186
|
|
20250321,100900,610702150,36450,36450,36450,36450,20
|
|
20250321,100800,609973150,36450,36450,36450,36450,41
|
|
20250321,100700,608478700,36450,36500,36500,36450,42
|
|
20250321,100600,606946550,36450,36450,36650,36450,32
|
|
20250321,100500,605779950,36450,36450,36450,36450,31
|
|
20250321,100400,604650000,36450,36550,36550,36450,792
|
|
20250321,100300,575740350,36700,36750,36750,36700,51
|
|
20250321,100200,573868600,36500,36600,36600,36500,176
|
|
20250321,100100,567441550,36800,36600,36900,36500,828
|
|
20250321,100000,537214950,36700,36800,36800,36700,299
|
|
20250321,095900,526234000,36800,36900,36900,36800,535
|
|
20250321,095800,506506800,36900,37000,37000,36900,275
|
|
20250321,095700,496339650,37050,37050,37050,37050,38
|
|
20250321,095600,494931750,37050,37050,37050,37050,0
|
|
20250321,095500,494931750,37050,37050,37050,37050,20
|
|
20250321,095400,494190750,37000,37000,37000,37000,10
|
|
20250321,095300,493820750,36900,37000,37000,36900,659
|
|
20250321,095200,469488650,37050,37000,37050,37000,85
|
|
20250321,095100,466339500,36950,37100,37100,36950,194
|
|
20250321,095000,459158850,37100,36900,37100,36900,1038
|
|
20250321,094900,420674000,36700,36900,36900,36700,93
|
|
20250321,094800,417256100,36900,36700,36900,36700,1465
|
|
20250321,094700,363490350,36600,36600,36700,36600,52
|
|
20250321,094600,361587050,36700,36700,36700,36600,395
|
|
20250321,094500,347103400,36700,36700,36700,36700,6
|
|
20250321,094400,346883200,36700,36700,36700,36700,0
|
|
20250321,094300,346883200,36700,36700,36700,36700,7
|
|
20250321,094200,346626300,36700,36700,36700,36600,601
|
|
20250321,094100,324578300,36700,36750,36750,36700,68
|
|
20250321,094000,322082650,36750,36850,36850,36750,13
|
|
20250321,093900,321604000,36850,36850,36850,36850,278
|
|
20250321,093800,311359700,36850,36800,36850,36800,111
|
|
20250321,093700,307269850,36750,36750,36850,36700,222
|
|
20250321,093600,299103550,36750,36750,36800,36750,4
|
|
20250321,093500,298956450,36700,36800,36800,36650,25
|
|
20250321,093400,298038800,36800,36700,36800,36700,112
|
|
20250321,093300,293925200,36600,36600,36700,36600,47
|
|
20250321,093200,292202150,36600,36500,36600,36450,72
|
|
20250321,093100,289574650,36650,36650,36650,36650,0
|
|
20250321,093000,289574650,36650,36650,36650,36650,5
|
|
20250321,092900,289391400,36650,36600,36650,36500,193
|
|
20250321,092800,282341100,36500,36250,36600,36250,189
|
|
20250321,092700,275461450,36250,36250,36250,36250,201
|
|
20250321,092600,268175200,36250,36200,36500,36200,1024
|
|
20250321,092500,231099700,36500,36300,36500,36200,779
|
|
20250321,092400,202878250,36300,36400,36500,36300,469
|
|
20250321,092300,185842650,36400,36450,36500,36400,286
|
|
20250321,092200,175420250,36450,36600,36600,36450,161
|
|
20250321,092100,169538550,36550,36600,36650,36550,493
|
|
20250321,092000,151508250,36600,36700,36700,36600,366
|
|
20250321,091900,138094450,36700,36700,36700,36700,22
|
|
20250321,091800,137287050,36700,36700,36700,36650,56
|
|
20250321,091700,135231900,36700,36750,36750,36700,508
|
|
20250321,091600,116577900,36900,36700,36900,36700,5
|
|
20250321,091500,116393600,36700,36700,36950,36700,207
|
|
20250321,091400,108796450,36950,36750,36950,36650,399
|
|
20250321,091300,94149800,36800,36850,36850,36800,25
|
|
20250321,091200,93229300,37000,37000,37000,37000,5
|
|
20250321,091100,93044300,37000,37000,37000,37000,98
|
|
20250321,091000,89418300,37000,37000,37000,37000,1
|
|
20250321,090900,89381300,36600,36700,36700,36600,135
|
|
20250321,090800,84436400,36600,36900,36900,36600,62
|
|
20250321,090700,82161150,37000,37000,37000,37000,105
|
|
20250321,090600,78276150,37000,37000,37000,37000,100
|
|
20250321,090500,74576150,37100,37150,37150,36800,48
|
|
20250321,090400,72807200,36900,37150,37150,36850,206
|
|
20250321,090300,65184050,37150,37050,37200,37050,102
|
|
20250321,090200,61391150,37050,37000,37200,37000,393
|
|
20250321,090100,46827900,37000,36500,37000,36500,126
|
|
20250321,090000,42174450,36450,36600,36700,36400,1154
|