675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,201200,264774700,21500,21500,21500,21500,187
|
|
20250306,201100,264774700,21500,21500,21500,21500,0
|
|
20250306,201000,264774700,21500,21500,21500,21500,0
|
|
20250306,200900,264774700,21500,21500,21500,21500,0
|
|
20250306,200800,264774700,21500,21500,21500,21500,0
|
|
20250306,200700,264774700,21500,21500,21500,21500,0
|
|
20250306,200600,264774700,21500,21500,21500,21500,0
|
|
20250306,200500,264774700,21500,21500,21500,21500,0
|
|
20250306,200400,264774700,21500,21500,21500,21500,0
|
|
20250306,200300,264774700,21500,21500,21500,21500,0
|
|
20250306,200200,264774700,21500,21500,21500,21500,0
|
|
20250306,200100,264774700,21500,21500,21500,21500,0
|
|
20250306,200000,264774700,21500,21500,21500,21500,0
|
|
20250306,195900,264774700,21500,21500,21500,21500,0
|
|
20250306,195800,264774700,21500,21500,21500,21500,0
|
|
20250306,195700,264774700,21500,21500,21500,21500,0
|
|
20250306,195600,264774700,21500,21500,21500,21500,0
|
|
20250306,195500,264774700,21500,21500,21500,21500,0
|
|
20250306,195400,264774700,21500,21500,21500,21500,0
|
|
20250306,195300,264774700,21500,21500,21500,21500,0
|
|
20250306,195200,264774700,21500,21500,21500,21500,0
|
|
20250306,195100,264774700,21500,21500,21500,21500,0
|
|
20250306,195000,264774700,21500,21500,21500,21500,0
|
|
20250306,194900,264774700,21500,21500,21500,21500,0
|
|
20250306,194800,264774700,21500,21500,21500,21500,0
|
|
20250306,194700,264774700,21500,21500,21500,21500,0
|
|
20250306,194600,264774700,21500,21500,21500,21500,0
|
|
20250306,194500,264774700,21500,21500,21500,21500,0
|
|
20250306,194400,264774700,21500,21500,21500,21500,0
|
|
20250306,194300,264774700,21500,21500,21500,21500,0
|
|
20250306,194200,264774700,21500,21500,21500,21500,187
|
|
20250306,194100,264774700,21500,21500,21500,21500,0
|
|
20250306,194000,264774700,21500,21500,21500,21500,0
|
|
20250306,193900,264774700,21500,21500,21500,21500,0
|
|
20250306,193800,264774700,21500,21500,21500,21500,0
|
|
20250306,193700,264774700,21500,21500,21500,21500,0
|
|
20250306,193600,264774700,21500,21500,21500,21500,0
|
|
20250306,193500,264774700,21500,21500,21500,21500,0
|
|
20250306,193400,264774700,21500,21500,21500,21500,0
|
|
20250306,193300,264774700,21500,21500,21500,21500,0
|
|
20250306,193200,264774700,21500,21500,21500,21500,0
|
|
20250306,193100,264774700,21500,21500,21500,21500,0
|
|
20250306,193000,264774700,21500,21500,21500,21500,0
|
|
20250306,192900,264774700,21500,21500,21500,21500,0
|
|
20250306,192800,264774700,21500,21500,21500,21500,0
|
|
20250306,192700,264774700,21500,21500,21500,21500,0
|
|
20250306,192600,264774700,21500,21500,21500,21500,0
|
|
20250306,192500,264774700,21500,21500,21500,21500,0
|
|
20250306,192400,264774700,21500,21500,21500,21500,0
|
|
20250306,192300,264774700,21500,21500,21500,21500,0
|
|
20250306,192200,264774700,21500,21500,21500,21500,0
|
|
20250306,192100,264774700,21500,21500,21500,21500,0
|
|
20250306,192000,264774700,21500,21500,21500,21500,0
|
|
20250306,191900,264774700,21500,21500,21500,21500,0
|
|
20250306,191800,264774700,21500,21500,21500,21500,0
|
|
20250306,191700,264774700,21500,21500,21500,21500,0
|
|
20250306,191600,264774700,21500,21500,21500,21500,0
|
|
20250306,191500,264774700,21500,21500,21500,21500,0
|
|
20250306,191400,264774700,21500,21500,21500,21500,0
|
|
20250306,191300,264774700,21500,21500,21500,21500,0
|
|
20250306,191200,264774700,21500,21500,21500,21500,187
|
|
20250306,191100,264774700,21500,21500,21500,21500,0
|
|
20250306,191000,264774700,21500,21500,21500,21500,0
|
|
20250306,190900,264774700,21500,21500,21500,21500,0
|
|
20250306,190800,264774700,21500,21500,21500,21500,0
|
|
20250306,190700,264774700,21500,21500,21500,21500,0
|
|
20250306,190600,264774700,21500,21500,21500,21500,0
|
|
20250306,190500,264774700,21500,21500,21500,21500,0
|
|
20250306,190400,264774700,21500,21500,21500,21500,0
|
|
20250306,190300,264774700,21500,21500,21500,21500,0
|
|
20250306,190200,264774700,21500,21500,21500,21500,0
|
|
20250306,190100,264774700,21500,21500,21500,21500,0
|
|
20250306,190000,264774700,21500,21500,21500,21500,0
|
|
20250306,185900,264774700,21500,21500,21500,21500,0
|
|
20250306,185800,264774700,21500,21500,21500,21500,0
|
|
20250306,185700,264774700,21500,21500,21500,21500,0
|
|
20250306,185600,264774700,21500,21500,21500,21500,0
|
|
20250306,185500,264774700,21500,21500,21500,21500,0
|
|
20250306,185400,264774700,21500,21500,21500,21500,0
|
|
20250306,185300,264774700,21500,21500,21500,21500,0
|
|
20250306,185200,264774700,21500,21500,21500,21500,0
|
|
20250306,185100,264774700,21500,21500,21500,21500,0
|
|
20250306,185000,264774700,21500,21500,21500,21500,0
|
|
20250306,184900,264774700,21500,21500,21500,21500,0
|
|
20250306,184800,264774700,21500,21500,21500,21500,0
|
|
20250306,184700,264774700,21500,21500,21500,21500,0
|
|
20250306,184600,264774700,21500,21500,21500,21500,0
|
|
20250306,184500,264774700,21500,21500,21500,21500,0
|
|
20250306,184400,264774700,21500,21500,21500,21500,0
|
|
20250306,184300,264774700,21500,21500,21500,21500,0
|
|
20250306,184200,264774700,21500,21500,21500,21500,187
|
|
20250306,184100,264774700,21500,21500,21500,21500,0
|
|
20250306,184000,264774700,21500,21500,21500,21500,0
|
|
20250306,183900,264774700,21500,21500,21500,21500,0
|
|
20250306,183800,264774700,21500,21500,21500,21500,0
|
|
20250306,183700,264774700,21500,21500,21500,21500,0
|
|
20250306,183600,264774700,21500,21500,21500,21500,0
|
|
20250306,183500,264774700,21500,21500,21500,21500,0
|
|
20250306,183400,264774700,21500,21500,21500,21500,0
|
|
20250306,183300,264774700,21500,21500,21500,21500,0
|
|
20250306,183200,264774700,21500,21500,21500,21500,0
|
|
20250306,183100,264774700,21500,21500,21500,21500,0
|
|
20250306,183000,264774700,21500,21500,21500,21500,0
|
|
20250306,182900,264774700,21500,21500,21500,21500,0
|
|
20250306,182800,264774700,21500,21500,21500,21500,0
|
|
20250306,182700,264774700,21500,21500,21500,21500,0
|
|
20250306,182600,264774700,21500,21500,21500,21500,0
|
|
20250306,182500,264774700,21500,21500,21500,21500,0
|
|
20250306,182400,264774700,21500,21500,21500,21500,0
|
|
20250306,182300,264774700,21500,21500,21500,21500,0
|
|
20250306,182200,264774700,21500,21500,21500,21500,0
|
|
20250306,182100,264774700,21500,21500,21500,21500,0
|
|
20250306,182000,264774700,21500,21500,21500,21500,0
|
|
20250306,181900,264774700,21500,21500,21500,21500,0
|
|
20250306,181800,264774700,21500,21500,21500,21500,0
|
|
20250306,181700,264774700,21500,21500,21500,21500,0
|
|
20250306,181600,264774700,21500,21500,21500,21500,0
|
|
20250306,181500,264774700,21500,21500,21500,21500,0
|
|
20250306,181400,264774700,21500,21500,21500,21500,0
|
|
20250306,181300,264774700,21500,21500,21500,21500,0
|
|
20250306,181200,264774700,21500,21500,21500,21500,187
|
|
20250306,181100,264774700,21500,21500,21500,21500,0
|
|
20250306,181000,264774700,21500,21500,21500,21500,0
|
|
20250306,180900,264774700,21500,21500,21500,21500,0
|
|
20250306,180800,264774700,21500,21500,21500,21500,0
|
|
20250306,180700,264774700,21500,21500,21500,21500,0
|
|
20250306,180600,264774700,21500,21500,21500,21500,0
|
|
20250306,180500,264774700,21500,21500,21500,21500,0
|
|
20250306,180400,264774700,21500,21500,21500,21500,0
|
|
20250306,180300,264774700,21500,21500,21500,21500,0
|
|
20250306,180200,264774700,21500,21500,21500,21500,0
|
|
20250306,180100,264774700,21500,21500,21500,21500,0
|
|
20250306,180000,264774700,21500,21500,21500,21500,0
|
|
20250306,175900,264774700,21500,21500,21500,21500,0
|
|
20250306,175800,264774700,21500,21500,21500,21500,0
|
|
20250306,175700,264774700,21500,21500,21500,21500,0
|
|
20250306,175600,264774700,21500,21500,21500,21500,0
|
|
20250306,175500,264774700,21500,21500,21500,21500,0
|
|
20250306,175400,264774700,21500,21500,21500,21500,0
|
|
20250306,175300,264774700,21500,21500,21500,21500,0
|
|
20250306,175200,264774700,21500,21500,21500,21500,0
|
|
20250306,175100,264774700,21500,21500,21500,21500,0
|
|
20250306,175000,264774700,21500,21500,21500,21500,0
|
|
20250306,174900,264774700,21500,21500,21500,21500,0
|
|
20250306,174800,264774700,21500,21500,21500,21500,0
|
|
20250306,174700,264774700,21500,21500,21500,21500,0
|
|
20250306,174600,264774700,21500,21500,21500,21500,0
|
|
20250306,174500,264774700,21500,21500,21500,21500,0
|
|
20250306,174400,264774700,21500,21500,21500,21500,0
|
|
20250306,174300,264774700,21500,21500,21500,21500,0
|
|
20250306,174200,264774700,21500,21500,21500,21500,187
|
|
20250306,174100,264774700,21500,21500,21500,21500,0
|
|
20250306,174000,264774700,21500,21500,21500,21500,0
|
|
20250306,173900,264774700,21500,21500,21500,21500,0
|
|
20250306,173800,264774700,21500,21500,21500,21500,0
|
|
20250306,173700,264774700,21500,21500,21500,21500,0
|
|
20250306,173600,264774700,21500,21500,21500,21500,0
|
|
20250306,173500,264774700,21500,21500,21500,21500,0
|
|
20250306,173400,264774700,21500,21500,21500,21500,0
|
|
20250306,173300,264774700,21500,21500,21500,21500,0
|
|
20250306,173200,264774700,21500,21500,21500,21500,0
|
|
20250306,173100,264774700,21500,21500,21500,21500,0
|
|
20250306,173000,264774700,21500,21500,21500,21500,0
|
|
20250306,172900,264774700,21500,21500,21500,21500,0
|
|
20250306,172800,264774700,21500,21500,21500,21500,0
|
|
20250306,172700,264774700,21500,21500,21500,21500,0
|
|
20250306,172600,264774700,21500,21500,21500,21500,0
|
|
20250306,172500,264774700,21500,21500,21500,21500,0
|
|
20250306,172400,264774700,21500,21500,21500,21500,0
|
|
20250306,172300,264774700,21500,21500,21500,21500,0
|
|
20250306,172200,264774700,21500,21500,21500,21500,0
|
|
20250306,172100,264774700,21500,21500,21500,21500,0
|
|
20250306,172000,264774700,21500,21500,21500,21500,0
|
|
20250306,171900,264774700,21500,21500,21500,21500,0
|
|
20250306,171800,264774700,21500,21500,21500,21500,0
|
|
20250306,171700,264774700,21500,21500,21500,21500,0
|
|
20250306,171600,264774700,21500,21500,21500,21500,0
|
|
20250306,171500,264774700,21500,21500,21500,21500,0
|
|
20250306,171400,264774700,21500,21500,21500,21500,0
|
|
20250306,171300,264774700,21500,21500,21500,21500,0
|
|
20250306,171200,264774700,21500,21500,21500,21500,187
|
|
20250306,171100,264774700,21500,21500,21500,21500,0
|
|
20250306,171000,264774700,21500,21500,21500,21500,0
|
|
20250306,170900,264774700,21500,21500,21500,21500,0
|
|
20250306,170800,264774700,21500,21500,21500,21500,0
|
|
20250306,170700,264774700,21500,21500,21500,21500,0
|
|
20250306,170600,264774700,21500,21500,21500,21500,0
|
|
20250306,170500,264774700,21500,21500,21500,21500,0
|
|
20250306,170400,264774700,21500,21500,21500,21500,0
|
|
20250306,170300,264774700,21500,21500,21500,21500,0
|
|
20250306,170200,264774700,21500,21500,21500,21500,0
|
|
20250306,170100,264774700,21500,21500,21500,21500,0
|
|
20250306,170000,264774700,21500,21500,21500,21500,0
|
|
20250306,165900,264774700,21500,21500,21500,21500,0
|
|
20250306,165800,264774700,21500,21500,21500,21500,0
|
|
20250306,165700,264774700,21500,21500,21500,21500,0
|
|
20250306,165600,264774700,21500,21500,21500,21500,0
|
|
20250306,165500,264774700,21500,21500,21500,21500,0
|
|
20250306,165400,264774700,21500,21500,21500,21500,0
|
|
20250306,165300,264774700,21500,21500,21500,21500,0
|
|
20250306,165200,264774700,21500,21500,21500,21500,0
|
|
20250306,165100,264774700,21500,21500,21500,21500,0
|
|
20250306,165000,264774700,21500,21500,21500,21500,0
|
|
20250306,164900,264774700,21500,21500,21500,21500,0
|
|
20250306,164800,264774700,21500,21500,21500,21500,0
|
|
20250306,164700,264774700,21500,21500,21500,21500,0
|
|
20250306,164600,264774700,21500,21500,21500,21500,0
|
|
20250306,164500,264774700,21500,21500,21500,21500,0
|
|
20250306,164400,264774700,21500,21500,21500,21500,0
|
|
20250306,164300,264774700,21500,21500,21500,21500,0
|
|
20250306,164200,264774700,21500,21500,21500,21500,187
|
|
20250306,164100,264774700,21500,21500,21500,21500,0
|
|
20250306,164000,264774700,21500,21500,21500,21500,0
|
|
20250306,163900,264774700,21500,21500,21500,21500,0
|
|
20250306,163800,264774700,21500,21500,21500,21500,0
|
|
20250306,163700,264774700,21500,21500,21500,21500,0
|
|
20250306,163600,264774700,21500,21500,21500,21500,0
|
|
20250306,163500,264774700,21500,21500,21500,21500,0
|
|
20250306,163400,264774700,21500,21500,21500,21500,0
|
|
20250306,163300,264774700,21500,21500,21500,21500,0
|
|
20250306,163200,264774700,21500,21500,21500,21500,0
|
|
20250306,163100,264774700,21500,21500,21500,21500,0
|
|
20250306,163000,264774700,21500,21500,21500,21500,0
|
|
20250306,162900,264774700,21500,21500,21500,21500,0
|
|
20250306,162800,264774700,21500,21500,21500,21500,0
|
|
20250306,162700,264774700,21500,21500,21500,21500,0
|
|
20250306,162600,264774700,21500,21500,21500,21500,0
|
|
20250306,162500,264774700,21500,21500,21500,21500,0
|
|
20250306,162400,264774700,21500,21500,21500,21500,0
|
|
20250306,162300,264774700,21500,21500,21500,21500,0
|
|
20250306,162200,264774700,21500,21500,21500,21500,0
|
|
20250306,162100,264774700,21500,21500,21500,21500,0
|
|
20250306,162000,264774700,21500,21500,21500,21500,0
|
|
20250306,161900,264774700,21500,21500,21500,21500,0
|
|
20250306,161800,264774700,21500,21500,21500,21500,0
|
|
20250306,161700,264774700,21500,21500,21500,21500,0
|
|
20250306,161600,264774700,21500,21500,21500,21500,0
|
|
20250306,161500,264774700,21500,21500,21500,21500,0
|
|
20250306,161400,264774700,21500,21500,21500,21500,0
|
|
20250306,161300,264774700,21500,21500,21500,21500,0
|
|
20250306,161200,264774700,21500,21500,21500,21500,187
|
|
20250306,161100,264774700,21500,21500,21500,21500,0
|
|
20250306,161000,264774700,21500,21500,21500,21500,0
|
|
20250306,160900,264774700,21500,21500,21500,21500,0
|
|
20250306,160800,264774700,21500,21500,21500,21500,0
|
|
20250306,160700,264774700,21500,21500,21500,21500,0
|
|
20250306,160600,264774700,21500,21500,21500,21500,0
|
|
20250306,160500,264774700,21500,21500,21500,21500,0
|
|
20250306,160400,264774700,21500,21500,21500,21500,0
|
|
20250306,160300,264774700,21500,21500,21500,21500,0
|
|
20250306,160200,264774700,21500,21500,21500,21500,0
|
|
20250306,160100,264774700,21500,21500,21500,21500,0
|
|
20250306,160000,264774700,21500,21500,21500,21500,0
|
|
20250306,155900,264774700,21500,21500,21500,21500,0
|
|
20250306,155800,264774700,21500,21500,21500,21500,0
|
|
20250306,155700,264774700,21500,21500,21500,21500,0
|
|
20250306,155600,264774700,21500,21500,21500,21500,0
|
|
20250306,155500,264774700,21500,21500,21500,21500,0
|
|
20250306,155400,264774700,21500,21500,21500,21500,0
|
|
20250306,155300,264774700,21500,21500,21500,21500,0
|
|
20250306,155200,264774700,21500,21500,21500,21500,0
|
|
20250306,155100,264774700,21500,21500,21500,21500,0
|
|
20250306,155000,264774700,21500,21500,21500,21500,0
|
|
20250306,154900,264774700,21500,21500,21500,21500,0
|
|
20250306,154800,264774700,21500,21500,21500,21500,0
|
|
20250306,154700,264774700,21500,21500,21500,21500,0
|
|
20250306,154600,264774700,21500,21500,21500,21500,0
|
|
20250306,154500,264774700,21500,21500,21500,21500,0
|
|
20250306,154400,264774700,21500,21500,21500,21500,0
|
|
20250306,154300,264774700,21500,21500,21500,21500,0
|
|
20250306,154200,264774700,21500,21500,21500,21500,187
|
|
20250306,154100,264774700,21500,21500,21500,21500,0
|
|
20250306,154000,264774700,21500,21500,21500,21500,0
|
|
20250306,153900,264774700,21500,21500,21500,21500,0
|
|
20250306,153800,264774700,21500,21500,21500,21500,0
|
|
20250306,153700,264774700,21500,21500,21500,21500,0
|
|
20250306,153600,264774700,21500,21500,21500,21500,0
|
|
20250306,153500,264774700,21500,21500,21500,21500,0
|
|
20250306,153400,264774700,21500,21500,21500,21500,0
|
|
20250306,153300,264774700,21500,21500,21500,21500,0
|
|
20250306,153200,264774700,21500,21500,21500,21500,0
|
|
20250306,153100,264774700,21500,21500,21500,21500,0
|
|
20250306,153000,264774700,21500,21500,21500,21500,187
|
|
20250306,152900,260754200,21550,21550,21550,21550,0
|
|
20250306,152800,260754200,21550,21550,21550,21550,0
|
|
20250306,152700,260754200,21550,21550,21550,21550,0
|
|
20250306,152600,260754200,21550,21550,21550,21550,0
|
|
20250306,152500,260754200,21550,21550,21550,21550,0
|
|
20250306,152400,260754200,21550,21550,21550,21550,0
|
|
20250306,152300,260754200,21550,21550,21550,21550,0
|
|
20250306,152200,260754200,21550,21550,21550,21550,0
|
|
20250306,152100,260754200,21550,21550,21550,21550,0
|
|
20250306,152000,260754200,21550,21550,21550,21550,0
|
|
20250306,151900,260754200,21550,21550,21550,21550,0
|
|
20250306,151800,260754200,21550,21550,21550,21550,0
|
|
20250306,151700,260754200,21550,21550,21550,21550,0
|
|
20250306,151600,260754200,21550,21550,21550,21550,1
|
|
20250306,151500,260732650,21500,21500,21500,21500,29
|
|
20250306,151400,260109150,21500,21500,21500,21500,16
|
|
20250306,151300,259765150,21500,21500,21500,21500,30
|
|
20250306,151200,259120150,21500,21500,21500,21500,10
|
|
20250306,151100,258905150,21500,21500,21500,21500,32
|
|
20250306,151000,258217150,21500,21500,21500,21500,12
|
|
20250306,150900,257959150,21500,21500,21500,21500,40
|
|
20250306,150800,257099150,21550,21450,21550,21400,79
|
|
20250306,150700,255399400,21400,21400,21450,21400,32
|
|
20250306,150600,254714550,21450,21450,21450,21450,8
|
|
20250306,150500,254542950,21400,21450,21450,21400,26
|
|
20250306,150400,253986500,21450,21450,21450,21400,16
|
|
20250306,150300,253643700,21450,21450,21450,21450,29
|
|
20250306,150200,253021650,21450,21400,21450,21400,10
|
|
20250306,150100,252807500,21500,21400,21500,21400,42
|
|
20250306,150000,251907450,21400,21400,21400,21400,3
|
|
20250306,145900,251843250,21450,21400,21450,21400,37
|
|
20250306,145800,251051200,21400,21450,21450,21400,8
|
|
20250306,145700,250879750,21400,21400,21400,21400,35
|
|
20250306,145600,250130750,21400,21400,21450,21400,258
|
|
20250306,145500,244609300,21400,21400,21400,21400,25
|
|
20250306,145400,244074300,21450,21450,21450,21400,21
|
|
20250306,145300,243624200,21450,21400,21450,21400,36
|
|
20250306,145200,242852400,21400,21400,21400,21400,29
|
|
20250306,145100,242231800,21400,21400,21400,21400,14
|
|
20250306,145000,241932200,21400,21400,21400,21400,31
|
|
20250306,144900,241268800,21400,21400,21400,21400,20
|
|
20250306,144800,240840800,21400,21400,21400,21400,24
|
|
20250306,144700,240327200,21400,21400,21400,21400,16
|
|
20250306,144600,239984800,21450,21450,21450,21450,30
|
|
20250306,144500,239341300,21400,21450,21450,21400,8
|
|
20250306,144400,239169850,21400,21400,21450,21400,40
|
|
20250306,144300,238313600,21400,21400,21400,21400,8
|
|
20250306,144200,238142400,21400,21400,21400,21400,31
|
|
20250306,144100,237479000,21400,21400,21400,21400,2
|
|
20250306,144000,237436200,21450,21400,21450,21400,31
|
|
20250306,143900,236772600,21400,21400,21400,21400,16
|
|
20250306,143800,236430200,21400,21400,21400,21400,31
|
|
20250306,143700,235766800,21400,21400,21450,21400,13
|
|
20250306,143600,235488450,21400,21400,21400,21400,31
|
|
20250306,143500,234825050,21400,21400,21400,21400,3
|
|
20250306,143400,234760850,21400,21400,21400,21400,36
|
|
20250306,143300,233990450,21400,21450,21450,21400,408
|
|
20250306,143200,225252600,21450,21450,21450,21450,33
|
|
20250306,143100,224544750,21450,21425,21450,21425,9
|
|
20250306,143000,224351775,21450,21425,21450,21425,266
|
|
20250306,142900,218646900,21425,21425,21425,21425,32
|
|
20250306,142800,217961300,21400,21400,21400,21400,16
|
|
20250306,142700,217618900,21400,21400,21400,21400,34
|
|
20250306,142600,216891300,21450,21400,21450,21400,189
|
|
20250306,142500,212845700,21400,21400,21400,21400,31
|
|
20250306,142400,212182300,21400,21400,21400,21400,20
|
|
20250306,142300,211754300,21400,21400,21400,21400,24
|
|
20250306,142200,211240700,21400,21400,21400,21400,22
|
|
20250306,142100,210769900,21400,21400,21400,21400,28
|
|
20250306,142000,210170700,21400,21400,21400,21400,19
|
|
20250306,141900,209764100,21400,21400,21400,21400,33
|
|
20250306,141800,209057900,21400,21400,21450,21400,69
|
|
20250306,141700,207578550,21400,21400,21400,21400,33
|
|
20250306,141600,206872350,21400,21400,21450,21400,18
|
|
20250306,141500,206486900,21400,21400,21400,21400,30
|
|
20250306,141400,205844900,21400,21400,21400,21400,18
|
|
20250306,141300,205459700,21400,21400,21400,21400,41
|
|
20250306,141200,204582300,21400,21400,21400,21400,10
|
|
20250306,141100,204368300,21400,21400,21450,21400,35
|
|
20250306,141000,203618550,21400,21400,21400,21400,13
|
|
20250306,140900,203340350,21400,21400,21400,21400,39
|
|
20250306,140800,202505750,21400,21400,21400,21400,13
|
|
20250306,140700,202227550,21400,21400,21400,21400,36
|
|
20250306,140600,201457150,21400,21400,21400,21400,26
|
|
20250306,140500,200900750,21400,21400,21400,21400,14
|
|
20250306,140400,200601150,21400,21400,21400,21400,28
|
|
20250306,140300,200001950,21400,21400,21400,21400,14
|
|
20250306,140200,199702350,21400,21400,21450,21400,29
|
|
20250306,140100,199081650,21400,21400,21450,21400,15
|
|
20250306,140000,198760350,21400,21450,21450,21400,130
|
|
20250306,135900,195972850,21450,21450,21450,21450,16
|
|
20250306,135800,195629650,21450,21450,21450,21450,26
|
|
20250306,135700,195071950,21450,21450,21450,21450,16
|
|
20250306,135600,194728750,21450,21450,21450,21450,24
|
|
20250306,135500,194213950,21450,21450,21450,21450,14
|
|
20250306,135400,193913650,21450,21450,21450,21450,31
|
|
20250306,135300,193248700,21450,21450,21450,21450,14
|
|
20250306,135200,192948400,21450,21400,21450,21400,28
|
|
20250306,135100,192348350,21450,21400,21450,21400,14
|
|
20250306,135000,192048500,21450,21400,21450,21400,27
|
|
20250306,134900,191470550,21400,21400,21450,21400,17
|
|
20250306,134800,191106650,21400,21400,21400,21400,26
|
|
20250306,134700,190550250,21400,21400,21400,21400,15
|
|
20250306,134600,190229250,21400,21450,21450,21400,27
|
|
20250306,134500,189651150,21450,21400,21450,21400,18
|
|
20250306,134400,189265750,21400,21450,21450,21400,25
|
|
20250306,134300,188730650,21400,21400,21450,21400,45
|
|
20250306,134200,187766650,21450,21450,21450,21450,46
|
|
20250306,134100,186779950,21450,21450,21450,21450,25
|
|
20250306,134000,186243700,21450,21400,21450,21400,46
|
|
20250306,133900,185257500,21400,21400,21450,21400,28
|
|
20250306,133800,184658250,21400,21400,21450,21400,11
|
|
20250306,133700,184422750,21400,21450,21450,21400,26
|
|
20250306,133600,183865850,21450,21450,21450,21450,14
|
|
20250306,133500,183565550,21450,21450,21450,21450,24
|
|
20250306,133400,183050750,21450,21450,21450,21450,19
|
|
20250306,133300,182643200,21450,21400,21450,21400,67
|
|
20250306,133200,181207150,21400,21400,21400,21400,15
|
|
20250306,133100,180886150,21400,21400,21450,21400,23
|
|
20250306,133000,180393750,21450,21400,21450,21400,23
|
|
20250306,132900,179901450,21400,21400,21400,21400,21
|
|
20250306,132800,179452050,21400,21400,21400,21400,14
|
|
20250306,132700,179152450,21400,21400,21400,21400,29
|
|
20250306,132600,178531850,21400,21400,21450,21400,9
|
|
20250306,132500,178339200,21400,21400,21400,21400,32
|
|
20250306,132400,177654400,21400,21400,21400,21400,134
|
|
20250306,132300,174786800,21450,21450,21450,21450,25
|
|
20250306,132200,174250550,21450,21450,21450,21450,28
|
|
20250306,132100,173649950,21450,21450,21450,21450,13
|
|
20250306,132000,173371100,21450,21450,21450,21450,39
|
|
20250306,131900,172534550,21450,21450,21450,21450,8
|
|
20250306,131800,172362950,21400,21450,21450,21400,841
|
|
20250306,131700,154323950,21450,21450,21450,21450,16
|
|
20250306,131600,153980750,21450,21450,21450,21450,24
|
|
20250306,131500,153465950,21450,21450,21450,21400,61
|
|
20250306,131400,152157750,21400,21450,21450,21400,37
|
|
20250306,131300,151364250,21450,21450,21450,21450,14
|
|
20250306,131200,151063950,21450,21450,21450,21450,28
|
|
20250306,131100,150463350,21450,21450,21450,21450,14
|
|
20250306,131000,150163050,21450,21450,21450,21450,33
|
|
20250306,130900,149455200,21450,21450,21450,21450,9
|
|
20250306,130800,149262150,21450,21450,21450,21450,23
|
|
20250306,130700,148768800,21450,21450,21450,21450,16
|
|
20250306,130600,148425600,21450,21450,21450,21450,23
|
|
20250306,130500,147932250,21450,21450,21450,21450,21
|
|
20250306,130400,147481800,21450,21450,21450,21450,50
|
|
20250306,130300,146409300,21450,21450,21450,21450,14
|
|
20250306,130200,146109000,21450,21450,21450,21450,26
|
|
20250306,130100,145551300,21450,21450,21450,21450,14
|
|
20250306,130000,145251000,21450,21450,21450,21450,33
|
|
20250306,125900,144543150,21450,21450,21450,21450,19
|
|
20250306,125800,144135600,21450,21450,21450,21450,14
|
|
20250306,125700,143835300,21450,21450,21450,21450,32
|
|
20250306,125600,143148900,21450,21500,21500,21450,9
|
|
20250306,125500,142955550,21450,21450,21450,21450,37
|
|
20250306,125400,142161900,21450,21450,21450,21450,3
|
|
20250306,125300,142097550,21450,21450,21500,21450,84
|
|
20250306,125200,140292950,21450,21450,21450,21450,11
|
|
20250306,125100,140057000,21450,21450,21450,21450,30
|
|
20250306,125000,139413500,21450,21450,21450,21450,15
|
|
20250306,124900,139091750,21450,21450,21450,21450,25
|
|
20250306,124800,138555500,21450,21450,21450,21450,13
|
|
20250306,124700,138276650,21450,21450,21450,21450,28
|
|
20250306,124600,137676050,21450,21450,21450,21450,13
|
|
20250306,124500,137397200,21450,21500,21500,21450,226
|
|
20250306,124400,132549100,21500,21500,21500,21500,9
|
|
20250306,124300,132355600,21500,21500,21500,21500,24
|
|
20250306,124200,131839600,21500,21500,21500,21500,16
|
|
20250306,124100,131495600,21500,21500,21500,21500,24
|
|
20250306,124000,130979600,21500,21500,21500,21500,21
|
|
20250306,123900,130528100,21500,21500,21500,21500,71
|
|
20250306,123800,129001600,21500,21500,21500,21500,14
|
|
20250306,123700,128700600,21500,21500,21500,21500,82
|
|
20250306,123600,126937600,21500,21500,21500,21500,19
|
|
20250306,123500,126529100,21500,21500,21500,21500,21
|
|
20250306,123400,126077600,21500,21500,21500,21500,26
|
|
20250306,123300,125518600,21500,21500,21500,21500,10
|
|
20250306,123200,125303600,21500,21500,21500,21500,39
|
|
20250306,123100,124465100,21500,21500,21500,21500,3
|
|
20250306,123000,124400600,21500,21500,21500,21500,35
|
|
20250306,122900,123648100,21500,21500,21500,21500,3
|
|
20250306,122800,123583600,21500,21500,21500,21500,29
|
|
20250306,122700,122960100,21500,21500,21500,21500,16
|
|
20250306,122600,122616100,21500,21500,21500,21500,26
|
|
20250306,122500,122057100,21550,21550,21550,21500,17
|
|
20250306,122400,121691500,21500,21500,21500,21500,26
|
|
20250306,122300,121132500,21500,21500,21500,21500,8
|
|
20250306,122200,120960500,21500,21500,21500,21500,36
|
|
20250306,122100,120186500,21500,21500,21500,21500,3
|
|
20250306,122000,120122000,21500,21500,21500,21500,38
|
|
20250306,121900,119305000,21500,21500,21500,21500,2
|
|
20250306,121800,119262000,21500,21550,21550,21500,77
|
|
20250306,121700,117604000,21550,21550,21550,21550,43
|
|
20250306,121600,116677350,21550,21550,21550,21550,20
|
|
20250306,121500,116246350,21550,21550,21550,21550,27
|
|
20250306,121400,115664500,21550,21550,21550,21550,13
|
|
20250306,121300,115384350,21550,21500,21550,21500,48
|
|
20250306,121200,114350350,21500,21500,21500,21500,15
|
|
20250306,121100,114027850,21500,21500,21500,21500,20
|
|
20250306,121000,113597850,21500,21500,21500,21500,11
|
|
20250306,120900,113361350,21500,21600,21600,21500,560
|
|
20250306,120800,101308200,21650,21650,21650,21650,593
|
|
20250306,120700,88469750,21650,21700,21700,21650,114
|
|
20250306,120600,85996900,21700,21700,21700,21700,2
|
|
20250306,120500,85953500,21700,21700,21700,21700,37
|
|
20250306,120400,85150600,21750,21750,21750,21750,0
|
|
20250306,120300,85150600,21750,21750,21750,21750,0
|
|
20250306,120200,85150600,21750,21750,21750,21750,67
|
|
20250306,120100,83693350,21750,21750,21750,21750,0
|
|
20250306,120000,83693350,21750,21750,21750,21750,2
|
|
20250306,115900,83649850,21700,21700,21700,21700,1
|
|
20250306,115800,83628150,21750,21750,21750,21750,46
|
|
20250306,115700,82627650,21700,21700,21700,21700,26
|
|
20250306,115600,82063450,21700,21725,21725,21700,50
|
|
20250306,115500,80977700,21750,21750,21750,21750,0
|
|
20250306,115400,80977700,21750,21750,21750,21750,0
|
|
20250306,115300,80977700,21750,21750,21750,21750,0
|
|
20250306,115200,80977700,21750,21750,21750,21750,0
|
|
20250306,115100,80977700,21750,21750,21750,21750,0
|
|
20250306,115000,80977700,21750,21750,21750,21750,0
|
|
20250306,114900,80977700,21750,21750,21750,21750,1
|
|
20250306,114800,80955950,21750,21750,21750,21750,26
|
|
20250306,114700,80390450,21700,21700,21700,21700,534
|
|
20250306,114600,68802650,21700,21700,21700,21700,0
|
|
20250306,114500,68802650,21700,21700,21700,21700,0
|
|
20250306,114400,68802650,21700,21700,21700,21700,0
|
|
20250306,114300,68802650,21700,21700,21700,21700,2
|
|
20250306,114200,68759250,21650,21650,21650,21650,0
|
|
20250306,114100,68759250,21650,21650,21650,21650,400
|
|
20250306,114000,60099250,21650,21650,21650,21650,0
|
|
20250306,113900,60099250,21650,21650,21650,21650,0
|
|
20250306,113800,60099250,21650,21650,21650,21650,0
|
|
20250306,113700,60099250,21650,21650,21650,21650,0
|
|
20250306,113600,60099250,21650,21650,21650,21650,0
|
|
20250306,113500,60099250,21650,21650,21650,21650,0
|
|
20250306,113400,60099250,21650,21650,21650,21650,0
|
|
20250306,113300,60099250,21650,21650,21650,21650,0
|
|
20250306,113200,60099250,21650,21650,21650,21650,0
|
|
20250306,113100,60099250,21650,21650,21650,21650,0
|
|
20250306,113000,60099250,21650,21650,21650,21650,0
|
|
20250306,112900,60099250,21650,21650,21650,21650,0
|
|
20250306,112800,60099250,21650,21650,21650,21650,0
|
|
20250306,112700,60099250,21650,21650,21650,21650,0
|
|
20250306,112600,60099250,21650,21650,21650,21650,0
|
|
20250306,112500,60099250,21650,21650,21650,21650,0
|
|
20250306,112400,60099250,21650,21650,21650,21650,0
|
|
20250306,112300,60099250,21650,21650,21650,21650,0
|
|
20250306,112200,60099250,21650,21650,21650,21650,0
|
|
20250306,112100,60099250,21650,21650,21650,21650,50
|
|
20250306,112000,59016750,21650,21650,21650,21650,0
|
|
20250306,111900,59016750,21650,21650,21650,21650,0
|
|
20250306,111800,59016750,21650,21650,21650,21650,0
|
|
20250306,111700,59016750,21650,21650,21650,21650,0
|
|
20250306,111600,59016750,21650,21650,21650,21650,0
|
|
20250306,111500,59016750,21650,21650,21650,21650,0
|
|
20250306,111400,59016750,21650,21650,21650,21650,0
|
|
20250306,111300,59016750,21650,21650,21650,21650,0
|
|
20250306,111200,59016750,21650,21650,21650,21650,0
|
|
20250306,111100,59016750,21650,21650,21650,21650,0
|
|
20250306,111000,59016750,21650,21650,21650,21650,0
|
|
20250306,110900,59016750,21650,21650,21650,21650,0
|
|
20250306,110800,59016750,21650,21650,21650,21650,0
|
|
20250306,110700,59016750,21650,21650,21650,21650,1
|
|
20250306,110600,58995100,21550,21550,21550,21550,0
|
|
20250306,110500,58995100,21550,21550,21550,21550,0
|
|
20250306,110400,58995100,21550,21550,21550,21550,0
|
|
20250306,110300,58995100,21550,21550,21550,21550,0
|
|
20250306,110200,58995100,21550,21550,21550,21550,5
|
|
20250306,110100,58887350,21700,21700,21700,21700,0
|
|
20250306,110000,58887350,21700,21700,21700,21700,0
|
|
20250306,105900,58887350,21700,21700,21700,21700,0
|
|
20250306,105800,58887350,21700,21700,21700,21700,0
|
|
20250306,105700,58887350,21700,21600,21700,21600,226
|
|
20250306,105600,53996650,21600,21600,21600,21600,791
|
|
20250306,105500,36911050,21600,21600,21600,21600,0
|
|
20250306,105400,36911050,21600,21600,21600,21600,0
|
|
20250306,105300,36911050,21600,21600,21600,21600,0
|
|
20250306,105200,36911050,21600,21600,21600,21600,0
|
|
20250306,105100,36911050,21600,21600,21600,21600,0
|
|
20250306,105000,36911050,21600,21600,21600,21600,0
|
|
20250306,104900,36911050,21600,21600,21600,21600,0
|
|
20250306,104800,36911050,21600,21600,21600,21600,0
|
|
20250306,104700,36911050,21600,21600,21600,21600,0
|
|
20250306,104600,36911050,21600,21600,21600,21600,0
|
|
20250306,104500,36911050,21600,21600,21600,21600,100
|
|
20250306,104400,34751050,21600,21600,21600,21600,0
|
|
20250306,104300,34751050,21600,21600,21600,21600,0
|
|
20250306,104200,34751050,21600,21600,21600,21600,0
|
|
20250306,104100,34751050,21600,21600,21600,21600,0
|
|
20250306,104000,34751050,21600,21600,21600,21600,0
|
|
20250306,103900,34751050,21600,21600,21600,21600,0
|
|
20250306,103800,34751050,21600,21600,21600,21600,0
|
|
20250306,103700,34751050,21600,21600,21600,21600,0
|
|
20250306,103600,34751050,21600,21600,21600,21600,101
|
|
20250306,103500,32569450,21700,21700,21700,21700,0
|
|
20250306,103400,32569450,21700,21700,21700,21700,0
|
|
20250306,103300,32569450,21700,21700,21700,21700,0
|
|
20250306,103200,32569450,21700,21700,21700,21700,0
|
|
20250306,103100,32569450,21700,21700,21700,21700,0
|
|
20250306,103000,32569450,21700,21700,21700,21700,4
|
|
20250306,102900,32482650,21700,21600,21700,21600,10
|
|
20250306,102800,32266150,21700,21700,21700,21700,0
|
|
20250306,102700,32266150,21700,21700,21700,21700,0
|
|
20250306,102600,32266150,21700,21700,21700,21700,0
|
|
20250306,102500,32266150,21700,21700,21700,21700,0
|
|
20250306,102400,32266150,21700,21700,21700,21700,0
|
|
20250306,102300,32266150,21700,21700,21700,21700,0
|
|
20250306,102200,32266150,21700,21700,21700,21700,0
|
|
20250306,102100,32266150,21700,21700,21700,21700,0
|
|
20250306,102000,32266150,21700,21700,21700,21700,0
|
|
20250306,101900,32266150,21700,21700,21700,21700,0
|
|
20250306,101800,32266150,21700,21700,21700,21700,0
|
|
20250306,101700,32266150,21700,21700,21700,21700,0
|
|
20250306,101600,32266150,21700,21700,21700,21700,0
|
|
20250306,101500,32266150,21700,21700,21700,21700,0
|
|
20250306,101400,32266150,21700,21700,21700,21700,43
|
|
20250306,101300,31333050,21600,21600,21600,21600,0
|
|
20250306,101200,31333050,21600,21600,21600,21600,0
|
|
20250306,101100,31333050,21600,21600,21600,21600,0
|
|
20250306,101000,31333050,21600,21600,21600,21600,0
|
|
20250306,100900,31333050,21600,21600,21600,21600,0
|
|
20250306,100800,31333050,21600,21600,21600,21600,10
|
|
20250306,100700,31117050,21650,21650,21650,21650,0
|
|
20250306,100600,31117050,21650,21650,21650,21650,1
|
|
20250306,100500,31095400,21600,21600,21600,21600,0
|
|
20250306,100400,31095400,21600,21600,21600,21600,0
|
|
20250306,100300,31095400,21600,21600,21600,21600,0
|
|
20250306,100200,31095400,21600,21600,21600,21600,0
|
|
20250306,100100,31095400,21600,21600,21600,21600,0
|
|
20250306,100000,31095400,21600,21600,21600,21600,0
|
|
20250306,095900,31095400,21600,21600,21600,21600,0
|
|
20250306,095800,31095400,21600,21600,21600,21600,0
|
|
20250306,095700,31095400,21600,21600,21600,21600,0
|
|
20250306,095600,31095400,21600,21600,21600,21600,0
|
|
20250306,095500,31095400,21600,21600,21600,21600,0
|
|
20250306,095400,31095400,21600,21600,21600,21600,0
|
|
20250306,095300,31095400,21600,21600,21600,21600,20
|
|
20250306,095200,30663400,21700,21700,21700,21700,0
|
|
20250306,095100,30663400,21700,21700,21700,21700,0
|
|
20250306,095000,30663400,21700,21700,21700,21700,0
|
|
20250306,094900,30663400,21700,21700,21700,21700,0
|
|
20250306,094800,30663400,21700,21700,21700,21700,0
|
|
20250306,094700,30663400,21700,21700,21700,21700,0
|
|
20250306,094600,30663400,21700,21700,21700,21700,7
|
|
20250306,094500,30511500,21700,21700,21700,21700,1
|
|
20250306,094400,30489800,21700,21600,21700,21600,51
|
|
20250306,094300,29388100,21500,21500,21500,21500,0
|
|
20250306,094200,29388100,21500,21500,21500,21500,500
|
|
20250306,094100,18638100,21550,21550,21550,21550,0
|
|
20250306,094000,18638100,21550,21550,21550,21550,0
|
|
20250306,093900,18638100,21550,21550,21550,21550,0
|
|
20250306,093800,18638100,21550,21550,21550,21550,355
|
|
20250306,093700,10987850,21700,21650,21700,21650,335
|
|
20250306,093600,3733500,21550,21550,21550,21550,0
|
|
20250306,093500,3733500,21550,21550,21550,21550,0
|
|
20250306,093400,3733500,21550,21550,21550,21550,0
|
|
20250306,093300,3733500,21550,21550,21550,21550,0
|
|
20250306,093200,3733500,21550,21550,21550,21550,45
|
|
20250306,093100,2763750,21550,21550,21550,21550,0
|
|
20250306,093000,2763750,21550,21550,21550,21550,70
|
|
20250306,092900,1255250,21600,21600,21600,21600,0
|
|
20250306,092800,1255250,21600,21600,21600,21600,0
|
|
20250306,092700,1255250,21600,21600,21600,21600,13
|
|
20250306,092600,974450,21600,21600,21600,21600,0
|
|
20250306,092500,974450,21600,21650,21650,21600,28
|
|
20250306,092400,368300,21650,21650,21650,21650,1
|
|
20250306,092300,346650,21650,21650,21650,21650,0
|
|
20250306,092200,346650,21650,21650,21650,21650,0
|
|
20250306,092100,346650,21650,21650,21650,21650,0
|
|
20250306,092000,346650,21650,21650,21650,21650,0
|
|
20250306,091900,346650,21650,21650,21650,21650,0
|
|
20250306,091800,346650,21650,21650,21650,21650,0
|
|
20250306,091700,346650,21650,21650,21650,21650,0
|
|
20250306,091600,346650,21650,21650,21650,21650,0
|
|
20250306,091500,346650,21650,21650,21650,21650,1
|
|
20250306,091400,325000,21650,21650,21650,21650,0
|
|
20250306,091300,325000,21650,21650,21650,21650,0
|
|
20250306,091200,325000,21650,21650,21650,21650,0
|
|
20250306,091100,325000,21650,21650,21650,21650,0
|
|
20250306,091000,325000,21650,21650,21650,21650,0
|
|
20250306,090900,325000,21650,21650,21650,21650,10
|
|
20250306,090800,108500,21700,21700,21700,21700,0
|
|
20250306,090700,108500,21700,21700,21700,21700,0
|
|
20250306,090600,108500,21700,21700,21700,21700,0
|
|
20250306,090500,108500,21700,21700,21700,21700,0
|
|
20250306,090400,108500,21700,21700,21700,21700,0
|
|
20250306,090300,108500,21700,21700,21700,21700,0
|
|
20250306,090200,108500,21700,21700,21700,21700,0
|
|
20250306,090100,108500,21700,21700,21700,21700,0
|
|
20250306,090000,108500,21700,21700,21700,21700,5
|