676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,201300,186201875,21550,21550,21550,21550,776
|
|
20250307,201200,186201875,21550,21550,21550,21550,0
|
|
20250307,201100,186201875,21550,21550,21550,21550,0
|
|
20250307,201000,186201875,21550,21550,21550,21550,0
|
|
20250307,200900,186201875,21550,21550,21550,21550,0
|
|
20250307,200800,186201875,21550,21550,21550,21550,0
|
|
20250307,200700,186201875,21550,21550,21550,21550,0
|
|
20250307,200600,186201875,21550,21550,21550,21550,0
|
|
20250307,200500,186201875,21550,21550,21550,21550,0
|
|
20250307,200400,186201875,21550,21550,21550,21550,0
|
|
20250307,200300,186201875,21550,21550,21550,21550,0
|
|
20250307,200200,186201875,21550,21550,21550,21550,0
|
|
20250307,200100,186201875,21550,21550,21550,21550,0
|
|
20250307,200000,186201875,21550,21550,21550,21550,0
|
|
20250307,195900,186201875,21550,21550,21550,21550,0
|
|
20250307,195800,186201875,21550,21550,21550,21550,0
|
|
20250307,195700,186201875,21550,21550,21550,21550,0
|
|
20250307,195600,186201875,21550,21550,21550,21550,0
|
|
20250307,195500,186201875,21550,21550,21550,21550,0
|
|
20250307,195400,186201875,21550,21550,21550,21550,0
|
|
20250307,195300,186201875,21550,21550,21550,21550,0
|
|
20250307,195200,186201875,21550,21550,21550,21550,0
|
|
20250307,195100,186201875,21550,21550,21550,21550,0
|
|
20250307,195000,186201875,21550,21550,21550,21550,0
|
|
20250307,194900,186201875,21550,21550,21550,21550,0
|
|
20250307,194800,186201875,21550,21550,21550,21550,0
|
|
20250307,194700,186201875,21550,21550,21550,21550,0
|
|
20250307,194600,186201875,21550,21550,21550,21550,0
|
|
20250307,194500,186201875,21550,21550,21550,21550,0
|
|
20250307,194400,186201875,21550,21550,21550,21550,0
|
|
20250307,194300,186201875,21550,21550,21550,21550,776
|
|
20250307,194200,186201875,21550,21550,21550,21550,0
|
|
20250307,194100,186201875,21550,21550,21550,21550,0
|
|
20250307,194000,186201875,21550,21550,21550,21550,0
|
|
20250307,193900,186201875,21550,21550,21550,21550,0
|
|
20250307,193800,186201875,21550,21550,21550,21550,0
|
|
20250307,193700,186201875,21550,21550,21550,21550,0
|
|
20250307,193600,186201875,21550,21550,21550,21550,0
|
|
20250307,193500,186201875,21550,21550,21550,21550,0
|
|
20250307,193400,186201875,21550,21550,21550,21550,0
|
|
20250307,193300,186201875,21550,21550,21550,21550,0
|
|
20250307,193200,186201875,21550,21550,21550,21550,0
|
|
20250307,193100,186201875,21550,21550,21550,21550,0
|
|
20250307,193000,186201875,21550,21550,21550,21550,0
|
|
20250307,192900,186201875,21550,21550,21550,21550,0
|
|
20250307,192800,186201875,21550,21550,21550,21550,0
|
|
20250307,192700,186201875,21550,21550,21550,21550,0
|
|
20250307,192600,186201875,21550,21550,21550,21550,0
|
|
20250307,192500,186201875,21550,21550,21550,21550,0
|
|
20250307,192400,186201875,21550,21550,21550,21550,0
|
|
20250307,192300,186201875,21550,21550,21550,21550,0
|
|
20250307,192200,186201875,21550,21550,21550,21550,0
|
|
20250307,192100,186201875,21550,21550,21550,21550,0
|
|
20250307,192000,186201875,21550,21550,21550,21550,0
|
|
20250307,191900,186201875,21550,21550,21550,21550,0
|
|
20250307,191800,186201875,21550,21550,21550,21550,0
|
|
20250307,191700,186201875,21550,21550,21550,21550,0
|
|
20250307,191600,186201875,21550,21550,21550,21550,0
|
|
20250307,191500,186201875,21550,21550,21550,21550,0
|
|
20250307,191400,186201875,21550,21550,21550,21550,0
|
|
20250307,191300,186201875,21550,21550,21550,21550,776
|
|
20250307,191200,186201875,21550,21550,21550,21550,0
|
|
20250307,191100,186201875,21550,21550,21550,21550,0
|
|
20250307,191000,186201875,21550,21550,21550,21550,0
|
|
20250307,190900,186201875,21550,21550,21550,21550,0
|
|
20250307,190800,186201875,21550,21550,21550,21550,0
|
|
20250307,190700,186201875,21550,21550,21550,21550,0
|
|
20250307,190600,186201875,21550,21550,21550,21550,0
|
|
20250307,190500,186201875,21550,21550,21550,21550,0
|
|
20250307,190400,186201875,21550,21550,21550,21550,0
|
|
20250307,190300,186201875,21550,21550,21550,21550,0
|
|
20250307,190200,186201875,21550,21550,21550,21550,0
|
|
20250307,190100,186201875,21550,21550,21550,21550,0
|
|
20250307,190000,186201875,21550,21550,21550,21550,0
|
|
20250307,185900,186201875,21550,21550,21550,21550,0
|
|
20250307,185800,186201875,21550,21550,21550,21550,0
|
|
20250307,185700,186201875,21550,21550,21550,21550,0
|
|
20250307,185600,186201875,21550,21550,21550,21550,0
|
|
20250307,185500,186201875,21550,21550,21550,21550,0
|
|
20250307,185400,186201875,21550,21550,21550,21550,0
|
|
20250307,185300,186201875,21550,21550,21550,21550,0
|
|
20250307,185200,186201875,21550,21550,21550,21550,0
|
|
20250307,185100,186201875,21550,21550,21550,21550,0
|
|
20250307,185000,186201875,21550,21550,21550,21550,0
|
|
20250307,184900,186201875,21550,21550,21550,21550,0
|
|
20250307,184800,186201875,21550,21550,21550,21550,0
|
|
20250307,184700,186201875,21550,21550,21550,21550,0
|
|
20250307,184600,186201875,21550,21550,21550,21550,0
|
|
20250307,184500,186201875,21550,21550,21550,21550,0
|
|
20250307,184400,186201875,21550,21550,21550,21550,0
|
|
20250307,184300,186201875,21550,21550,21550,21550,776
|
|
20250307,184200,186201875,21550,21550,21550,21550,0
|
|
20250307,184100,186201875,21550,21550,21550,21550,0
|
|
20250307,184000,186201875,21550,21550,21550,21550,0
|
|
20250307,183900,186201875,21550,21550,21550,21550,0
|
|
20250307,183800,186201875,21550,21550,21550,21550,0
|
|
20250307,183700,186201875,21550,21550,21550,21550,0
|
|
20250307,183600,186201875,21550,21550,21550,21550,0
|
|
20250307,183500,186201875,21550,21550,21550,21550,0
|
|
20250307,183400,186201875,21550,21550,21550,21550,0
|
|
20250307,183300,186201875,21550,21550,21550,21550,0
|
|
20250307,183200,186201875,21550,21550,21550,21550,0
|
|
20250307,183100,186201875,21550,21550,21550,21550,0
|
|
20250307,183000,186201875,21550,21550,21550,21550,0
|
|
20250307,182900,186201875,21550,21550,21550,21550,0
|
|
20250307,182800,186201875,21550,21550,21550,21550,0
|
|
20250307,182700,186201875,21550,21550,21550,21550,0
|
|
20250307,182600,186201875,21550,21550,21550,21550,0
|
|
20250307,182500,186201875,21550,21550,21550,21550,0
|
|
20250307,182400,186201875,21550,21550,21550,21550,0
|
|
20250307,182300,186201875,21550,21550,21550,21550,0
|
|
20250307,182200,186201875,21550,21550,21550,21550,0
|
|
20250307,182100,186201875,21550,21550,21550,21550,0
|
|
20250307,182000,186201875,21550,21550,21550,21550,0
|
|
20250307,181900,186201875,21550,21550,21550,21550,0
|
|
20250307,181800,186201875,21550,21550,21550,21550,0
|
|
20250307,181700,186201875,21550,21550,21550,21550,0
|
|
20250307,181600,186201875,21550,21550,21550,21550,0
|
|
20250307,181500,186201875,21550,21550,21550,21550,0
|
|
20250307,181400,186201875,21550,21550,21550,21550,0
|
|
20250307,181300,186201875,21550,21550,21550,21550,776
|
|
20250307,181200,186201875,21550,21550,21550,21550,0
|
|
20250307,181100,186201875,21550,21550,21550,21550,0
|
|
20250307,181000,186201875,21550,21550,21550,21550,0
|
|
20250307,180900,186201875,21550,21550,21550,21550,0
|
|
20250307,180800,186201875,21550,21550,21550,21550,0
|
|
20250307,180700,186201875,21550,21550,21550,21550,0
|
|
20250307,180600,186201875,21550,21550,21550,21550,0
|
|
20250307,180500,186201875,21550,21550,21550,21550,0
|
|
20250307,180400,186201875,21550,21550,21550,21550,0
|
|
20250307,180300,186201875,21550,21550,21550,21550,0
|
|
20250307,180200,186201875,21550,21550,21550,21550,0
|
|
20250307,180100,186201875,21550,21550,21550,21550,0
|
|
20250307,180000,186201875,21550,21550,21550,21550,0
|
|
20250307,175900,186201875,21550,21550,21550,21550,0
|
|
20250307,175800,186201875,21550,21550,21550,21550,0
|
|
20250307,175700,186201875,21550,21550,21550,21550,0
|
|
20250307,175600,186201875,21550,21550,21550,21550,0
|
|
20250307,175500,186201875,21550,21550,21550,21550,0
|
|
20250307,175400,186201875,21550,21550,21550,21550,0
|
|
20250307,175300,186201875,21550,21550,21550,21550,0
|
|
20250307,175200,186201875,21550,21550,21550,21550,0
|
|
20250307,175100,186201875,21550,21550,21550,21550,0
|
|
20250307,175000,186201875,21550,21550,21550,21550,0
|
|
20250307,174900,186201875,21550,21550,21550,21550,0
|
|
20250307,174800,186201875,21550,21550,21550,21550,0
|
|
20250307,174700,186201875,21550,21550,21550,21550,0
|
|
20250307,174600,186201875,21550,21550,21550,21550,0
|
|
20250307,174500,186201875,21550,21550,21550,21550,0
|
|
20250307,174400,186201875,21550,21550,21550,21550,0
|
|
20250307,174300,186201875,21550,21550,21550,21550,776
|
|
20250307,174200,186201875,21550,21550,21550,21550,0
|
|
20250307,174100,186201875,21550,21550,21550,21550,0
|
|
20250307,174000,186201875,21550,21550,21550,21550,0
|
|
20250307,173900,186201875,21550,21550,21550,21550,0
|
|
20250307,173800,186201875,21550,21550,21550,21550,0
|
|
20250307,173700,186201875,21550,21550,21550,21550,0
|
|
20250307,173600,186201875,21550,21550,21550,21550,0
|
|
20250307,173500,186201875,21550,21550,21550,21550,0
|
|
20250307,173400,186201875,21550,21550,21550,21550,0
|
|
20250307,173300,186201875,21550,21550,21550,21550,0
|
|
20250307,173200,186201875,21550,21550,21550,21550,0
|
|
20250307,173100,186201875,21550,21550,21550,21550,0
|
|
20250307,173000,186201875,21550,21550,21550,21550,0
|
|
20250307,172900,186201875,21550,21550,21550,21550,0
|
|
20250307,172800,186201875,21550,21550,21550,21550,0
|
|
20250307,172700,186201875,21550,21550,21550,21550,0
|
|
20250307,172600,186201875,21550,21550,21550,21550,0
|
|
20250307,172500,186201875,21550,21550,21550,21550,0
|
|
20250307,172400,186201875,21550,21550,21550,21550,0
|
|
20250307,172300,186201875,21550,21550,21550,21550,0
|
|
20250307,172200,186201875,21550,21550,21550,21550,0
|
|
20250307,172100,186201875,21550,21550,21550,21550,0
|
|
20250307,172000,186201875,21550,21550,21550,21550,0
|
|
20250307,171900,186201875,21550,21550,21550,21550,0
|
|
20250307,171800,186201875,21550,21550,21550,21550,0
|
|
20250307,171700,186201875,21550,21550,21550,21550,0
|
|
20250307,171600,186201875,21550,21550,21550,21550,0
|
|
20250307,171500,186201875,21550,21550,21550,21550,0
|
|
20250307,171400,186201875,21550,21550,21550,21550,0
|
|
20250307,171300,186201875,21550,21550,21550,21550,776
|
|
20250307,171200,186201875,21550,21550,21550,21550,0
|
|
20250307,171100,186201875,21550,21550,21550,21550,0
|
|
20250307,171000,186201875,21550,21550,21550,21550,0
|
|
20250307,170900,186201875,21550,21550,21550,21550,0
|
|
20250307,170800,186201875,21550,21550,21550,21550,0
|
|
20250307,170700,186201875,21550,21550,21550,21550,0
|
|
20250307,170600,186201875,21550,21550,21550,21550,0
|
|
20250307,170500,186201875,21550,21550,21550,21550,0
|
|
20250307,170400,186201875,21550,21550,21550,21550,0
|
|
20250307,170300,186201875,21550,21550,21550,21550,0
|
|
20250307,170200,186201875,21550,21550,21550,21550,0
|
|
20250307,170100,186201875,21550,21550,21550,21550,0
|
|
20250307,170000,186201875,21550,21550,21550,21550,0
|
|
20250307,165900,186201875,21550,21550,21550,21550,0
|
|
20250307,165800,186201875,21550,21550,21550,21550,0
|
|
20250307,165700,186201875,21550,21550,21550,21550,0
|
|
20250307,165600,186201875,21550,21550,21550,21550,0
|
|
20250307,165500,186201875,21550,21550,21550,21550,0
|
|
20250307,165400,186201875,21550,21550,21550,21550,0
|
|
20250307,165300,186201875,21550,21550,21550,21550,0
|
|
20250307,165200,186201875,21550,21550,21550,21550,0
|
|
20250307,165100,186201875,21550,21550,21550,21550,0
|
|
20250307,165000,186201875,21550,21550,21550,21550,0
|
|
20250307,164900,186201875,21550,21550,21550,21550,0
|
|
20250307,164800,186201875,21550,21550,21550,21550,0
|
|
20250307,164700,186201875,21550,21550,21550,21550,0
|
|
20250307,164600,186201875,21550,21550,21550,21550,0
|
|
20250307,164500,186201875,21550,21550,21550,21550,0
|
|
20250307,164400,186201875,21550,21550,21550,21550,0
|
|
20250307,164300,186201875,21550,21550,21550,21550,776
|
|
20250307,164200,186201875,21550,21550,21550,21550,0
|
|
20250307,164100,186201875,21550,21550,21550,21550,0
|
|
20250307,164000,186201875,21550,21550,21550,21550,0
|
|
20250307,163900,186201875,21550,21550,21550,21550,0
|
|
20250307,163800,186201875,21550,21550,21550,21550,0
|
|
20250307,163700,186201875,21550,21550,21550,21550,0
|
|
20250307,163600,186201875,21550,21550,21550,21550,0
|
|
20250307,163500,186201875,21550,21550,21550,21550,0
|
|
20250307,163400,186201875,21550,21550,21550,21550,0
|
|
20250307,163300,186201875,21550,21550,21550,21550,0
|
|
20250307,163200,186201875,21550,21550,21550,21550,0
|
|
20250307,163100,186201875,21550,21550,21550,21550,0
|
|
20250307,163000,186201875,21550,21550,21550,21550,0
|
|
20250307,162900,186201875,21550,21550,21550,21550,0
|
|
20250307,162800,186201875,21550,21550,21550,21550,0
|
|
20250307,162700,186201875,21550,21550,21550,21550,0
|
|
20250307,162600,186201875,21550,21550,21550,21550,0
|
|
20250307,162500,186201875,21550,21550,21550,21550,0
|
|
20250307,162400,186201875,21550,21550,21550,21550,0
|
|
20250307,162300,186201875,21550,21550,21550,21550,0
|
|
20250307,162200,186201875,21550,21550,21550,21550,0
|
|
20250307,162100,186201875,21550,21550,21550,21550,0
|
|
20250307,162000,186201875,21550,21550,21550,21550,0
|
|
20250307,161900,186201875,21550,21550,21550,21550,0
|
|
20250307,161800,186201875,21550,21550,21550,21550,0
|
|
20250307,161700,186201875,21550,21550,21550,21550,0
|
|
20250307,161600,186201875,21550,21550,21550,21550,0
|
|
20250307,161500,186201875,21550,21550,21550,21550,0
|
|
20250307,161400,186201875,21550,21550,21550,21550,0
|
|
20250307,161300,186201875,21550,21550,21550,21550,776
|
|
20250307,161200,186201875,21550,21550,21550,21550,0
|
|
20250307,161100,186201875,21550,21550,21550,21550,0
|
|
20250307,161000,186201875,21550,21550,21550,21550,0
|
|
20250307,160900,186201875,21550,21550,21550,21550,0
|
|
20250307,160800,186201875,21550,21550,21550,21550,0
|
|
20250307,160700,186201875,21550,21550,21550,21550,0
|
|
20250307,160600,186201875,21550,21550,21550,21550,0
|
|
20250307,160500,186201875,21550,21550,21550,21550,0
|
|
20250307,160400,186201875,21550,21550,21550,21550,0
|
|
20250307,160300,186201875,21550,21550,21550,21550,0
|
|
20250307,160200,186201875,21550,21550,21550,21550,0
|
|
20250307,160100,186201875,21550,21550,21550,21550,0
|
|
20250307,160000,186201875,21550,21550,21550,21550,0
|
|
20250307,155900,186201875,21550,21550,21550,21550,0
|
|
20250307,155800,186201875,21550,21550,21550,21550,0
|
|
20250307,155700,186201875,21550,21550,21550,21550,0
|
|
20250307,155600,186201875,21550,21550,21550,21550,0
|
|
20250307,155500,186201875,21550,21550,21550,21550,0
|
|
20250307,155400,186201875,21550,21550,21550,21550,0
|
|
20250307,155300,186201875,21550,21550,21550,21550,0
|
|
20250307,155200,186201875,21550,21550,21550,21550,0
|
|
20250307,155100,186201875,21550,21550,21550,21550,0
|
|
20250307,155000,186201875,21550,21550,21550,21550,0
|
|
20250307,154900,186201875,21550,21550,21550,21550,0
|
|
20250307,154800,186201875,21550,21550,21550,21550,0
|
|
20250307,154700,186201875,21550,21550,21550,21550,0
|
|
20250307,154600,186201875,21550,21550,21550,21550,0
|
|
20250307,154500,186201875,21550,21550,21550,21550,0
|
|
20250307,154400,186201875,21550,21550,21550,21550,0
|
|
20250307,154300,186201875,21550,21550,21550,21550,776
|
|
20250307,154200,186201875,21550,21550,21550,21550,0
|
|
20250307,154100,186201875,21550,21550,21550,21550,0
|
|
20250307,154000,186201875,21550,21550,21550,21550,0
|
|
20250307,153900,186201875,21550,21550,21550,21550,0
|
|
20250307,153800,186201875,21550,21550,21550,21550,0
|
|
20250307,153700,186201875,21550,21550,21550,21550,0
|
|
20250307,153600,186201875,21550,21550,21550,21550,0
|
|
20250307,153500,186201875,21550,21550,21550,21550,0
|
|
20250307,153400,186201875,21550,21550,21550,21550,0
|
|
20250307,153300,186201875,21550,21550,21550,21550,0
|
|
20250307,153200,186201875,21550,21550,21550,21550,0
|
|
20250307,153100,186201875,21550,21550,21550,21550,0
|
|
20250307,153000,186201875,21550,21550,21550,21550,776
|
|
20250307,152900,169479075,21500,21500,21500,21500,0
|
|
20250307,152800,169479075,21500,21500,21500,21500,0
|
|
20250307,152700,169479075,21500,21500,21500,21500,0
|
|
20250307,152600,169479075,21500,21500,21500,21500,0
|
|
20250307,152500,169479075,21500,21500,21500,21500,0
|
|
20250307,152400,169479075,21500,21500,21500,21500,0
|
|
20250307,152300,169479075,21500,21500,21500,21500,0
|
|
20250307,152200,169479075,21500,21500,21500,21500,0
|
|
20250307,152100,169479075,21500,21500,21500,21500,0
|
|
20250307,152000,169479075,21500,21500,21500,21500,0
|
|
20250307,151900,169479075,21500,21500,21500,21450,762
|
|
20250307,151800,153096225,21450,21450,21450,21450,1
|
|
20250307,151700,153074775,21450,21450,21450,21450,0
|
|
20250307,151600,153074775,21450,21450,21450,21450,11
|
|
20250307,151500,152838825,21450,21450,21450,21450,4
|
|
20250307,151400,152753025,21450,21450,21450,21450,66
|
|
20250307,151300,151337325,21450,21450,21450,21450,0
|
|
20250307,151200,151337325,21450,21450,21450,21450,1
|
|
20250307,151100,151315875,21450,21450,21450,21450,1
|
|
20250307,151000,151294425,21450,21450,21450,21450,1
|
|
20250307,150900,151272975,21450,21450,21450,21450,0
|
|
20250307,150800,151272975,21450,21450,21450,21450,0
|
|
20250307,150700,151272975,21450,21450,21450,21450,2
|
|
20250307,150600,151230075,21450,21450,21450,21450,0
|
|
20250307,150500,151230075,21450,21450,21450,21450,33
|
|
20250307,150400,150522225,21450,21450,21450,21450,2
|
|
20250307,150300,150479325,21450,21450,21450,21450,0
|
|
20250307,150200,150479325,21450,21450,21450,21450,0
|
|
20250307,150100,150479325,21450,21450,21450,21450,0
|
|
20250307,150000,150479325,21450,21450,21500,21450,1118
|
|
20250307,145900,126498125,21500,21500,21500,21500,0
|
|
20250307,145800,126498125,21500,21500,21500,21500,0
|
|
20250307,145700,126498125,21500,21500,21500,21500,0
|
|
20250307,145600,126498125,21500,21500,21500,21500,345
|
|
20250307,145500,119080625,21500,21500,21500,21500,2
|
|
20250307,145400,119037625,21500,21500,21500,21500,0
|
|
20250307,145300,119037625,21500,21500,21500,21500,1
|
|
20250307,145200,119016125,21500,21500,21500,21500,0
|
|
20250307,145100,119016125,21500,21500,21500,21500,2
|
|
20250307,145000,118973125,21500,21500,21500,21500,0
|
|
20250307,144900,118973125,21500,21500,21500,21500,1
|
|
20250307,144800,118951625,21500,21500,21500,21500,0
|
|
20250307,144700,118951625,21500,21500,21500,21500,0
|
|
20250307,144600,118951625,21500,21500,21500,21500,102
|
|
20250307,144500,116758625,21500,21500,21500,21500,115
|
|
20250307,144400,114286125,21500,21500,21500,21500,2
|
|
20250307,144300,114243125,21550,21550,21550,21550,1
|
|
20250307,144200,114221575,21500,21500,21500,21500,5
|
|
20250307,144100,114114075,21500,21500,21500,21500,4
|
|
20250307,144000,114028075,21500,21500,21500,21500,42
|
|
20250307,143900,113125075,21500,21500,21500,21500,26
|
|
20250307,143800,112566075,21500,21500,21500,21500,0
|
|
20250307,143700,112566075,21500,21500,21500,21500,1
|
|
20250307,143600,112544575,21500,21500,21500,21500,0
|
|
20250307,143500,112544575,21500,21500,21500,21500,2
|
|
20250307,143400,112501575,21550,21550,21550,21550,4
|
|
20250307,143300,112415375,21500,21500,21500,21500,1
|
|
20250307,143200,112393875,21500,21500,21500,21500,0
|
|
20250307,143100,112393875,21500,21500,21500,21500,2
|
|
20250307,143000,112350875,21450,21450,21450,21450,0
|
|
20250307,142900,112350875,21450,21450,21450,21450,0
|
|
20250307,142800,112350875,21450,21500,21500,21450,222
|
|
20250307,142700,107577925,21500,21500,21500,21500,0
|
|
20250307,142600,107577925,21500,21500,21500,21500,2
|
|
20250307,142500,107534925,21500,21500,21500,21500,0
|
|
20250307,142400,107534925,21500,21500,21500,21500,1
|
|
20250307,142300,107513425,21500,21500,21500,21500,2
|
|
20250307,142200,107470425,21500,21500,21500,21500,557
|
|
20250307,142100,95494925,21500,21500,21500,21500,3
|
|
20250307,142000,95430425,21500,21500,21500,21500,0
|
|
20250307,141900,95430425,21500,21500,21500,21500,1
|
|
20250307,141800,95408925,21500,21500,21500,21500,0
|
|
20250307,141700,95408925,21500,21500,21500,21500,2
|
|
20250307,141600,95365925,21550,21550,21550,21550,2
|
|
20250307,141500,95322825,21500,21500,21500,21500,1
|
|
20250307,141400,95301325,21550,21550,21550,21550,1
|
|
20250307,141300,95279775,21550,21550,21550,21550,69
|
|
20250307,141200,93792825,21550,21550,21550,21550,102
|
|
20250307,141100,91594725,21550,21550,21550,21550,3
|
|
20250307,141000,91530075,21550,21550,21550,21550,1
|
|
20250307,140900,91508525,21550,21550,21550,21550,0
|
|
20250307,140800,91508525,21550,21550,21550,21550,42
|
|
20250307,140700,90603425,21600,21550,21600,21550,321
|
|
20250307,140600,83685825,21550,21550,21550,21550,1
|
|
20250307,140500,83664275,21550,21550,21550,21550,0
|
|
20250307,140400,83664275,21550,21550,21550,21550,0
|
|
20250307,140300,83664275,21550,21550,21550,21550,2
|
|
20250307,140200,83621175,21550,21550,21550,21550,2
|
|
20250307,140100,83578075,21550,21550,21550,21550,1
|
|
20250307,140000,83556525,21550,21550,21550,21550,0
|
|
20250307,135900,83556525,21550,21550,21550,21550,2
|
|
20250307,135800,83513425,21550,21550,21550,21550,0
|
|
20250307,135700,83513425,21550,21550,21550,21550,0
|
|
20250307,135600,83513425,21550,21550,21550,21550,1
|
|
20250307,135500,83491875,21550,21550,21550,21550,0
|
|
20250307,135400,83491875,21550,21550,21550,21550,2
|
|
20250307,135300,83448775,21550,21550,21550,21550,0
|
|
20250307,135200,83448775,21550,21550,21550,21550,1
|
|
20250307,135100,83427225,21600,21600,21600,21600,0
|
|
20250307,135000,83427225,21600,21550,21600,21550,52
|
|
20250307,134900,82304125,21550,21550,21550,21550,0
|
|
20250307,134800,82304125,21550,21550,21550,21550,0
|
|
20250307,134700,82304125,21550,21550,21550,21550,2
|
|
20250307,134600,82261025,21550,21550,21550,21550,0
|
|
20250307,134500,82261025,21550,21550,21550,21550,1
|
|
20250307,134400,82239475,21550,21550,21550,21550,0
|
|
20250307,134300,82239475,21550,21550,21550,21550,3
|
|
20250307,134200,82174825,21550,21550,21550,21550,0
|
|
20250307,134100,82174825,21550,21550,21550,21550,1
|
|
20250307,134000,82153275,21550,21550,21550,21550,0
|
|
20250307,133900,82153275,21550,21550,21550,21550,0
|
|
20250307,133800,82153275,21550,21550,21550,21550,2
|
|
20250307,133700,82110175,21550,21550,21550,21550,0
|
|
20250307,133600,82110175,21550,21550,21550,21550,1
|
|
20250307,133500,82088625,21600,21600,21600,21600,1
|
|
20250307,133400,82067025,21550,21550,21550,21550,16
|
|
20250307,133300,81722225,21600,21600,21600,21600,1
|
|
20250307,133200,81700625,21550,21550,21550,21550,1
|
|
20250307,133100,81679075,21550,21550,21550,21550,0
|
|
20250307,133000,81679075,21550,21550,21550,21550,0
|
|
20250307,132900,81679075,21550,21550,21550,21550,2
|
|
20250307,132800,81635975,21550,21550,21550,21550,0
|
|
20250307,132700,81635975,21550,21550,21550,21550,1
|
|
20250307,132600,81614425,21550,21550,21550,21550,0
|
|
20250307,132500,81614425,21550,21550,21550,21550,2
|
|
20250307,132400,81571325,21550,21550,21550,21550,1
|
|
20250307,132300,81549775,21550,21550,21550,21550,0
|
|
20250307,132200,81549775,21550,21550,21550,21550,1
|
|
20250307,132100,81528225,21550,21550,21550,21550,0
|
|
20250307,132000,81528225,21550,21550,21550,21550,2
|
|
20250307,131900,81485125,21600,21600,21600,21600,0
|
|
20250307,131800,81485125,21600,21500,21600,21500,9
|
|
20250307,131700,81290925,21500,21500,21500,21500,0
|
|
20250307,131600,81290925,21500,21500,21500,21500,0
|
|
20250307,131500,81290925,21500,21500,21500,21500,1
|
|
20250307,131400,81269425,21500,21500,21500,21500,1
|
|
20250307,131300,81247925,21500,21500,21500,21500,2
|
|
20250307,131200,81204925,21500,21500,21500,21500,0
|
|
20250307,131100,81204925,21500,21500,21500,21500,2
|
|
20250307,131000,81161925,21500,21500,21500,21500,35
|
|
20250307,130900,80409425,21500,21500,21500,21500,0
|
|
20250307,130800,80409425,21500,21550,21600,21500,46
|
|
20250307,130700,79419725,21600,21600,21600,21600,0
|
|
20250307,130600,79419725,21600,21600,21600,21600,0
|
|
20250307,130500,79419725,21600,21550,21600,21550,13
|
|
20250307,130400,79138975,21600,21600,21600,21600,0
|
|
20250307,130300,79138975,21600,21600,21600,21600,154
|
|
20250307,130200,75812575,21550,21500,21550,21500,1003
|
|
20250307,130100,54198025,21500,21500,21500,21500,0
|
|
20250307,130000,54198025,21500,21450,21500,21450,44
|
|
20250307,125900,53252075,21500,21500,21500,21500,266
|
|
20250307,125800,47533075,21500,21500,21500,21500,202
|
|
20250307,125700,43190075,21500,21500,21500,21500,0
|
|
20250307,125600,43190075,21500,21500,21500,21500,0
|
|
20250307,125500,43190075,21500,21500,21500,21500,1
|
|
20250307,125400,43168575,21500,21500,21500,21500,0
|
|
20250307,125300,43168575,21500,21500,21500,21500,2
|
|
20250307,125200,43125575,21500,21500,21500,21500,0
|
|
20250307,125100,43125575,21500,21500,21500,21500,2
|
|
20250307,125000,43082575,21500,21500,21500,21500,0
|
|
20250307,124900,43082575,21500,21500,21500,21500,0
|
|
20250307,124800,43082575,21500,21500,21500,21500,1
|
|
20250307,124700,43061075,21500,21500,21500,21500,1
|
|
20250307,124600,43039575,21500,21500,21500,21500,2
|
|
20250307,124500,42996575,21500,21500,21500,21500,0
|
|
20250307,124400,42996575,21500,21500,21500,21500,1
|
|
20250307,124300,42975075,21500,21500,21500,21500,0
|
|
20250307,124200,42975075,21500,21500,21500,21500,2
|
|
20250307,124100,42932075,21500,21500,21500,21500,206
|
|
20250307,124000,38503075,21500,21500,21500,21500,0
|
|
20250307,123900,38503075,21500,21500,21500,21500,1
|
|
20250307,123800,38481575,21500,21500,21500,21500,0
|
|
20250307,123700,38481575,21500,21500,21500,21500,2
|
|
20250307,123600,38438575,21500,21500,21500,21500,0
|
|
20250307,123500,38438575,21500,21500,21500,21500,1
|
|
20250307,123400,38417075,21500,21500,21500,21500,0
|
|
20250307,123300,38417075,21500,21500,21500,21500,2
|
|
20250307,123200,38374075,21500,21500,21500,21500,0
|
|
20250307,123100,38374075,21500,21500,21500,21500,0
|
|
20250307,123000,38374075,21500,21500,21500,21500,1
|
|
20250307,122900,38352575,21500,21500,21500,21500,0
|
|
20250307,122800,38352575,21500,21500,21500,21500,91
|
|
20250307,122700,36396075,21500,21500,21500,21500,0
|
|
20250307,122600,36396075,21500,21500,21500,21500,1
|
|
20250307,122500,36374575,21500,21500,21500,21500,0
|
|
20250307,122400,36374575,21500,21500,21500,21500,0
|
|
20250307,122300,36374575,21500,21500,21500,21500,2
|
|
20250307,122200,36331575,21500,21500,21500,21500,0
|
|
20250307,122100,36331575,21500,21500,21500,21500,1
|
|
20250307,122000,36310075,21500,21500,21500,21500,0
|
|
20250307,121900,36310075,21500,21500,21500,21500,2
|
|
20250307,121800,36267075,21500,21500,21500,21500,0
|
|
20250307,121700,36267075,21500,21500,21500,21500,2
|
|
20250307,121600,36224075,21500,21500,21500,21500,0
|
|
20250307,121500,36224075,21500,21500,21500,21500,0
|
|
20250307,121400,36224075,21500,21500,21500,21500,2
|
|
20250307,121300,36181075,21550,21550,21550,21550,0
|
|
20250307,121200,36181075,21550,21550,21550,21550,1
|
|
20250307,121100,36159525,21550,21550,21550,21550,0
|
|
20250307,121000,36159525,21550,21550,21550,21550,39
|
|
20250307,120900,35319075,21500,21500,21500,21500,1
|
|
20250307,120800,35297575,21500,21500,21500,21500,1
|
|
20250307,120700,35276075,21500,21500,21500,21500,0
|
|
20250307,120600,35276075,21500,21500,21500,21500,0
|
|
20250307,120500,35276075,21500,21500,21500,21500,2
|
|
20250307,120400,35233075,21500,21500,21500,21500,0
|
|
20250307,120300,35233075,21500,21500,21500,21500,1
|
|
20250307,120200,35211575,21500,21500,21500,21500,0
|
|
20250307,120100,35211575,21500,21500,21500,21500,2
|
|
20250307,120000,35168575,21500,21500,21500,21500,0
|
|
20250307,115900,35168575,21500,21500,21500,21500,2
|
|
20250307,115800,35125575,21500,21500,21500,21500,0
|
|
20250307,115700,35125575,21500,21500,21500,21500,0
|
|
20250307,115600,35125575,21500,21500,21500,21500,1
|
|
20250307,115500,35104075,21500,21500,21500,21500,1
|
|
20250307,115400,35082575,21500,21500,21500,21500,2
|
|
20250307,115300,35039575,21500,21500,21500,21500,0
|
|
20250307,115200,35039575,21500,21500,21500,21500,7
|
|
20250307,115100,34889075,21500,21500,21500,21500,3
|
|
20250307,115000,34824575,21450,21450,21450,21450,1
|
|
20250307,114900,34803125,21450,21450,21450,21450,0
|
|
20250307,114800,34803125,21450,21450,21450,21450,0
|
|
20250307,114700,34803125,21450,21450,21450,21450,2
|
|
20250307,114600,34760225,21450,21450,21450,21450,0
|
|
20250307,114500,34760225,21450,21450,21450,21450,4
|
|
20250307,114400,34674425,21600,21600,21600,21600,0
|
|
20250307,114300,34674425,21600,21600,21600,21600,0
|
|
20250307,114200,34674425,21600,21600,21600,21600,0
|
|
20250307,114100,34674425,21600,21600,21600,21600,0
|
|
20250307,114000,34674425,21600,21500,21600,21500,2
|
|
20250307,113900,34631325,21550,21550,21550,21550,23
|
|
20250307,113800,34135675,21500,21500,21500,21500,1
|
|
20250307,113700,34114175,21500,21500,21500,21500,1
|
|
20250307,113600,34092675,21450,21450,21450,21450,2
|
|
20250307,113500,34049775,21500,21500,21500,21500,0
|
|
20250307,113400,34049775,21500,21500,21500,21500,0
|
|
20250307,113300,34049775,21500,21500,21500,21500,0
|
|
20250307,113200,34049775,21500,21500,21500,21500,0
|
|
20250307,113100,34049775,21500,21500,21500,21500,103
|
|
20250307,113000,31835275,21500,21500,21500,21500,100
|
|
20250307,112900,29685275,21500,21500,21500,21500,1
|
|
20250307,112800,29663775,21500,21500,21500,21500,0
|
|
20250307,112700,29663775,21500,21500,21500,21500,0
|
|
20250307,112600,29663775,21500,21500,21500,21500,0
|
|
20250307,112500,29663775,21500,21500,21500,21500,2
|
|
20250307,112400,29620775,21500,21500,21500,21500,40
|
|
20250307,112300,28760775,21500,21500,21500,21500,0
|
|
20250307,112200,28760775,21500,21500,21500,21500,2
|
|
20250307,112100,28717775,21600,21600,21600,21600,0
|
|
20250307,112000,28717775,21600,21600,21600,21600,5
|
|
20250307,111900,28609775,21600,21550,21600,21550,10
|
|
20250307,111800,28393825,21500,21500,21500,21500,2
|
|
20250307,111700,28350825,21500,21500,21500,21500,0
|
|
20250307,111600,28350825,21500,21500,21500,21500,0
|
|
20250307,111500,28350825,21500,21500,21500,21500,0
|
|
20250307,111400,28350825,21500,21500,21500,21500,7
|
|
20250307,111300,28200325,21500,21500,21500,21500,4
|
|
20250307,111200,28114325,21500,21500,21500,21500,1
|
|
20250307,111100,28092825,21500,21500,21500,21500,1
|
|
20250307,111000,28071325,21500,21500,21500,21500,3
|
|
20250307,110900,28006825,21550,21550,21550,21550,0
|
|
20250307,110800,28006825,21550,21550,21550,21550,0
|
|
20250307,110700,28006825,21550,21550,21550,21550,0
|
|
20250307,110600,28006825,21550,21500,21550,21500,216
|
|
20250307,110500,23352075,21500,21500,21500,21500,0
|
|
20250307,110400,23352075,21500,21500,21500,21500,2
|
|
20250307,110300,23309075,21500,21500,21500,21500,0
|
|
20250307,110200,23309075,21500,21500,21500,21500,98
|
|
20250307,110100,21202075,21500,21500,21500,21500,4
|
|
20250307,110000,21116075,21500,21500,21500,21500,1
|
|
20250307,105900,21094575,21500,21500,21500,21500,211
|
|
20250307,105800,16558075,21500,21500,21500,21500,0
|
|
20250307,105700,16558075,21500,21500,21500,21500,2
|
|
20250307,105600,16515075,21500,21500,21500,21500,0
|
|
20250307,105500,16515075,21500,21500,21500,21500,56
|
|
20250307,105400,15311075,21500,21500,21500,21500,3
|
|
20250307,105300,15246575,21500,21500,21500,21500,3
|
|
20250307,105200,15182075,21500,21500,21500,21500,0
|
|
20250307,105100,15182075,21500,21500,21500,21500,1
|
|
20250307,105000,15160575,21500,21500,21500,21500,0
|
|
20250307,104900,15160575,21500,21500,21500,21500,0
|
|
20250307,104800,15160575,21500,21500,21500,21500,2
|
|
20250307,104700,15117575,21500,21500,21500,21500,0
|
|
20250307,104600,15117575,21500,21500,21500,21500,1
|
|
20250307,104500,15096075,21500,21500,21500,21500,0
|
|
20250307,104400,15096075,21500,21500,21500,21500,2
|
|
20250307,104300,15053075,21500,21500,21500,21500,0
|
|
20250307,104200,15053075,21500,21500,21500,21500,0
|
|
20250307,104100,15053075,21500,21500,21500,21500,1
|
|
20250307,104000,15031575,21500,21500,21500,21500,0
|
|
20250307,103900,15031575,21500,21500,21500,21500,2
|
|
20250307,103800,14988575,21500,21500,21500,21500,0
|
|
20250307,103700,14988575,21500,21500,21500,21500,1
|
|
20250307,103600,14967075,21550,21550,21550,21550,35
|
|
20250307,103500,14212825,21500,21500,21500,21500,3
|
|
20250307,103400,14148325,21500,21500,21500,21500,0
|
|
20250307,103300,14148325,21500,21500,21500,21500,0
|
|
20250307,103200,14148325,21500,21450,21500,21450,151
|
|
20250307,103100,10902075,21500,21500,21500,21500,0
|
|
20250307,103000,10902075,21500,21500,21500,21500,2
|
|
20250307,102900,10859075,21450,21450,21450,21450,0
|
|
20250307,102800,10859075,21450,21500,21500,21450,2
|
|
20250307,102700,10816125,21500,21500,21500,21500,0
|
|
20250307,102600,10816125,21500,21500,21500,21500,2
|
|
20250307,102500,10773125,21500,21500,21500,21500,0
|
|
20250307,102400,10773125,21500,21500,21500,21500,0
|
|
20250307,102300,10773125,21500,21500,21500,21500,1
|
|
20250307,102200,10751625,21550,21550,21550,21550,0
|
|
20250307,102100,10751625,21550,21500,21550,21500,3
|
|
20250307,102000,10687075,21500,21500,21500,21500,0
|
|
20250307,101900,10687075,21500,21500,21500,21500,1
|
|
20250307,101800,10665575,21500,21500,21500,21500,90
|
|
20250307,101700,8730575,21500,21500,21500,21500,2
|
|
20250307,101600,8687575,21550,21550,21550,21550,0
|
|
20250307,101500,8687575,21550,21550,21550,21550,1
|
|
20250307,101400,8666025,21500,21500,21500,21500,1
|
|
20250307,101300,8644525,21500,21500,21500,21500,0
|
|
20250307,101200,8644525,21500,21500,21500,21500,39
|
|
20250307,101100,7806025,21450,21450,21450,21450,0
|
|
20250307,101000,7806025,21450,21450,21450,21450,1
|
|
20250307,100900,7784575,21450,21450,21450,21450,0
|
|
20250307,100800,7784575,21450,21450,21450,21450,0
|
|
20250307,100700,7784575,21450,21500,21500,21450,37
|
|
20250307,100600,6990725,21500,21500,21500,21500,0
|
|
20250307,100500,6990725,21500,21450,21500,21450,3
|
|
20250307,100400,6926325,21450,21450,21450,21450,4
|
|
20250307,100300,6840525,21500,21475,21500,21475,2
|
|
20250307,100200,6797550,21450,21450,21450,21450,0
|
|
20250307,100100,6797550,21450,21450,21450,21450,2
|
|
20250307,100000,6754650,21500,21500,21500,21500,1
|
|
20250307,095900,6733150,21450,21450,21450,21450,1
|
|
20250307,095800,6711700,21450,21450,21450,21450,10
|
|
20250307,095700,6497200,21450,21450,21450,21450,0
|
|
20250307,095600,6497200,21450,21450,21450,21450,2
|
|
20250307,095500,6454300,21450,21450,21450,21450,0
|
|
20250307,095400,6454300,21450,21450,21450,21450,40
|
|
20250307,095300,5596300,21500,21500,21500,21500,0
|
|
20250307,095200,5596300,21500,21400,21500,21400,13
|
|
20250307,095100,5317100,21400,21400,21400,21400,0
|
|
20250307,095000,5317100,21400,21400,21400,21400,0
|
|
20250307,094900,5317100,21400,21400,21400,21400,1
|
|
20250307,094800,5295700,21450,21450,21450,21450,0
|
|
20250307,094700,5295700,21450,21500,21500,21450,2
|
|
20250307,094600,5252750,21500,21500,21500,21500,1
|
|
20250307,094500,5231250,21500,21400,21500,21400,4
|
|
20250307,094400,5145450,21400,21400,21400,21400,0
|
|
20250307,094300,5145450,21400,21400,21400,21400,0
|
|
20250307,094200,5145450,21400,21400,21400,21400,2
|
|
20250307,094100,5102650,21500,21500,21500,21500,0
|
|
20250307,094000,5102650,21500,21500,21500,21500,0
|
|
20250307,093900,5102650,21500,21400,21500,21400,3
|
|
20250307,093800,5038350,21400,21400,21400,21400,1
|
|
20250307,093700,5016950,21500,21500,21500,21500,0
|
|
20250307,093600,5016950,21500,21500,21500,21500,0
|
|
20250307,093500,5016950,21500,21500,21500,21500,0
|
|
20250307,093400,5016950,21500,21500,21500,21500,0
|
|
20250307,093300,5016950,21500,21500,21500,21500,0
|
|
20250307,093200,5016950,21500,21500,21500,21500,0
|
|
20250307,093100,5016950,21500,21500,21500,21500,0
|
|
20250307,093000,5016950,21500,21500,21500,21500,0
|
|
20250307,092900,5016950,21500,21500,21500,21500,0
|
|
20250307,092800,5016950,21500,21500,21500,21500,0
|
|
20250307,092700,5016950,21500,21500,21500,21500,0
|
|
20250307,092600,5016950,21500,21500,21500,21500,0
|
|
20250307,092500,5016950,21500,21500,21500,21500,0
|
|
20250307,092400,5016950,21500,21500,21500,21500,0
|
|
20250307,092300,5016950,21500,21500,21500,21500,10
|
|
20250307,092200,4801950,21400,21400,21400,21400,0
|
|
20250307,092100,4801950,21400,21400,21400,21400,50
|
|
20250307,092000,3731950,21350,21350,21350,21350,0
|
|
20250307,091900,3731950,21350,21350,21350,21350,0
|
|
20250307,091800,3731950,21350,21350,21350,21350,0
|
|
20250307,091700,3731950,21350,21350,21350,21350,0
|
|
20250307,091600,3731950,21350,21350,21350,21350,0
|
|
20250307,091500,3731950,21350,21350,21350,21350,0
|
|
20250307,091400,3731950,21350,21350,21350,21350,0
|
|
20250307,091300,3731950,21350,21350,21350,21350,0
|
|
20250307,091200,3731950,21350,21350,21350,21350,3
|
|
20250307,091100,3667900,21300,21300,21300,21300,0
|
|
20250307,091000,3667900,21300,21350,21350,21300,141
|
|
20250307,090900,663950,21400,21400,21400,21400,5
|
|
20250307,090800,556950,21400,21400,21400,21400,5
|
|
20250307,090700,449950,21350,21350,21350,21350,0
|
|
20250307,090600,449950,21350,21350,21350,21350,4
|
|
20250307,090500,364550,21350,21350,21350,21350,6
|
|
20250307,090400,236450,21450,21450,21450,21450,1
|
|
20250307,090300,215000,21500,21500,21500,21500,0
|
|
20250307,090200,215000,21500,21500,21500,21500,0
|
|
20250307,090100,215000,21500,21500,21500,21500,0
|
|
20250307,090000,215000,21500,21500,21500,21500,10
|