676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,201300,545036750,23900,23900,23900,23900,183
|
|
20250320,201200,545036750,23900,23900,23900,23900,0
|
|
20250320,201100,545036750,23900,23900,23900,23900,0
|
|
20250320,201000,545036750,23900,23900,23900,23900,0
|
|
20250320,200900,545036750,23900,23900,23900,23900,0
|
|
20250320,200800,545036750,23900,23900,23900,23900,0
|
|
20250320,200700,545036750,23900,23900,23900,23900,0
|
|
20250320,200600,545036750,23900,23900,23900,23900,0
|
|
20250320,200500,545036750,23900,23900,23900,23900,0
|
|
20250320,200400,545036750,23900,23900,23900,23900,0
|
|
20250320,200300,545036750,23900,23900,23900,23900,0
|
|
20250320,200200,545036750,23900,23900,23900,23900,0
|
|
20250320,200100,545036750,23900,23900,23900,23900,0
|
|
20250320,200000,545036750,23900,23900,23900,23900,0
|
|
20250320,195900,545036750,23900,23900,23900,23900,0
|
|
20250320,195800,545036750,23900,23900,23900,23900,0
|
|
20250320,195700,545036750,23900,23900,23900,23900,0
|
|
20250320,195600,545036750,23900,23900,23900,23900,0
|
|
20250320,195500,545036750,23900,23900,23900,23900,0
|
|
20250320,195400,545036750,23900,23900,23900,23900,0
|
|
20250320,195300,545036750,23900,23900,23900,23900,0
|
|
20250320,195200,545036750,23900,23900,23900,23900,0
|
|
20250320,195100,545036750,23900,23900,23900,23900,0
|
|
20250320,195000,545036750,23900,23900,23900,23900,0
|
|
20250320,194900,545036750,23900,23900,23900,23900,0
|
|
20250320,194800,545036750,23900,23900,23900,23900,0
|
|
20250320,194700,545036750,23900,23900,23900,23900,0
|
|
20250320,194600,545036750,23900,23900,23900,23900,0
|
|
20250320,194500,545036750,23900,23900,23900,23900,0
|
|
20250320,194400,545036750,23900,23900,23900,23900,0
|
|
20250320,194300,545036750,23900,23900,23900,23900,183
|
|
20250320,194200,545036750,23900,23900,23900,23900,0
|
|
20250320,194100,545036750,23900,23900,23900,23900,0
|
|
20250320,194000,545036750,23900,23900,23900,23900,0
|
|
20250320,193900,545036750,23900,23900,23900,23900,0
|
|
20250320,193800,545036750,23900,23900,23900,23900,0
|
|
20250320,193700,545036750,23900,23900,23900,23900,0
|
|
20250320,193600,545036750,23900,23900,23900,23900,0
|
|
20250320,193500,545036750,23900,23900,23900,23900,0
|
|
20250320,193400,545036750,23900,23900,23900,23900,0
|
|
20250320,193300,545036750,23900,23900,23900,23900,0
|
|
20250320,193200,545036750,23900,23900,23900,23900,0
|
|
20250320,193100,545036750,23900,23900,23900,23900,0
|
|
20250320,193000,545036750,23900,23900,23900,23900,0
|
|
20250320,192900,545036750,23900,23900,23900,23900,0
|
|
20250320,192800,545036750,23900,23900,23900,23900,0
|
|
20250320,192700,545036750,23900,23900,23900,23900,0
|
|
20250320,192600,545036750,23900,23900,23900,23900,0
|
|
20250320,192500,545036750,23900,23900,23900,23900,0
|
|
20250320,192400,545036750,23900,23900,23900,23900,0
|
|
20250320,192300,545036750,23900,23900,23900,23900,0
|
|
20250320,192200,545036750,23900,23900,23900,23900,0
|
|
20250320,192100,545036750,23900,23900,23900,23900,0
|
|
20250320,192000,545036750,23900,23900,23900,23900,0
|
|
20250320,191900,545036750,23900,23900,23900,23900,0
|
|
20250320,191800,545036750,23900,23900,23900,23900,0
|
|
20250320,191700,545036750,23900,23900,23900,23900,0
|
|
20250320,191600,545036750,23900,23900,23900,23900,0
|
|
20250320,191500,545036750,23900,23900,23900,23900,0
|
|
20250320,191400,545036750,23900,23900,23900,23900,0
|
|
20250320,191300,545036750,23900,23900,23900,23900,183
|
|
20250320,191200,545036750,23900,23900,23900,23900,0
|
|
20250320,191100,545036750,23900,23900,23900,23900,0
|
|
20250320,191000,545036750,23900,23900,23900,23900,0
|
|
20250320,190900,545036750,23900,23900,23900,23900,0
|
|
20250320,190800,545036750,23900,23900,23900,23900,0
|
|
20250320,190700,545036750,23900,23900,23900,23900,0
|
|
20250320,190600,545036750,23900,23900,23900,23900,0
|
|
20250320,190500,545036750,23900,23900,23900,23900,0
|
|
20250320,190400,545036750,23900,23900,23900,23900,0
|
|
20250320,190300,545036750,23900,23900,23900,23900,0
|
|
20250320,190200,545036750,23900,23900,23900,23900,0
|
|
20250320,190100,545036750,23900,23900,23900,23900,0
|
|
20250320,190000,545036750,23900,23900,23900,23900,0
|
|
20250320,185900,545036750,23900,23900,23900,23900,0
|
|
20250320,185800,545036750,23900,23900,23900,23900,0
|
|
20250320,185700,545036750,23900,23900,23900,23900,0
|
|
20250320,185600,545036750,23900,23900,23900,23900,0
|
|
20250320,185500,545036750,23900,23900,23900,23900,0
|
|
20250320,185400,545036750,23900,23900,23900,23900,0
|
|
20250320,185300,545036750,23900,23900,23900,23900,0
|
|
20250320,185200,545036750,23900,23900,23900,23900,0
|
|
20250320,185100,545036750,23900,23900,23900,23900,0
|
|
20250320,185000,545036750,23900,23900,23900,23900,0
|
|
20250320,184900,545036750,23900,23900,23900,23900,0
|
|
20250320,184800,545036750,23900,23900,23900,23900,0
|
|
20250320,184700,545036750,23900,23900,23900,23900,0
|
|
20250320,184600,545036750,23900,23900,23900,23900,0
|
|
20250320,184500,545036750,23900,23900,23900,23900,0
|
|
20250320,184400,545036750,23900,23900,23900,23900,0
|
|
20250320,184300,545036750,23900,23900,23900,23900,183
|
|
20250320,184200,545036750,23900,23900,23900,23900,0
|
|
20250320,184100,545036750,23900,23900,23900,23900,0
|
|
20250320,184000,545036750,23900,23900,23900,23900,0
|
|
20250320,183900,545036750,23900,23900,23900,23900,0
|
|
20250320,183800,545036750,23900,23900,23900,23900,0
|
|
20250320,183700,545036750,23900,23900,23900,23900,0
|
|
20250320,183600,545036750,23900,23900,23900,23900,0
|
|
20250320,183500,545036750,23900,23900,23900,23900,0
|
|
20250320,183400,545036750,23900,23900,23900,23900,0
|
|
20250320,183300,545036750,23900,23900,23900,23900,0
|
|
20250320,183200,545036750,23900,23900,23900,23900,0
|
|
20250320,183100,545036750,23900,23900,23900,23900,0
|
|
20250320,183000,545036750,23900,23900,23900,23900,0
|
|
20250320,182900,545036750,23900,23900,23900,23900,0
|
|
20250320,182800,545036750,23900,23900,23900,23900,0
|
|
20250320,182700,545036750,23900,23900,23900,23900,0
|
|
20250320,182600,545036750,23900,23900,23900,23900,0
|
|
20250320,182500,545036750,23900,23900,23900,23900,0
|
|
20250320,182400,545036750,23900,23900,23900,23900,0
|
|
20250320,182300,545036750,23900,23900,23900,23900,0
|
|
20250320,182200,545036750,23900,23900,23900,23900,0
|
|
20250320,182100,545036750,23900,23900,23900,23900,0
|
|
20250320,182000,545036750,23900,23900,23900,23900,0
|
|
20250320,181900,545036750,23900,23900,23900,23900,0
|
|
20250320,181800,545036750,23900,23900,23900,23900,0
|
|
20250320,181700,545036750,23900,23900,23900,23900,0
|
|
20250320,181600,545036750,23900,23900,23900,23900,0
|
|
20250320,181500,545036750,23900,23900,23900,23900,0
|
|
20250320,181400,545036750,23900,23900,23900,23900,0
|
|
20250320,181300,545036750,23900,23900,23900,23900,183
|
|
20250320,181200,545036750,23900,23900,23900,23900,0
|
|
20250320,181100,545036750,23900,23900,23900,23900,0
|
|
20250320,181000,545036750,23900,23900,23900,23900,0
|
|
20250320,180900,545036750,23900,23900,23900,23900,0
|
|
20250320,180800,545036750,23900,23900,23900,23900,0
|
|
20250320,180700,545036750,23900,23900,23900,23900,0
|
|
20250320,180600,545036750,23900,23900,23900,23900,0
|
|
20250320,180500,545036750,23900,23900,23900,23900,0
|
|
20250320,180400,545036750,23900,23900,23900,23900,0
|
|
20250320,180300,545036750,23900,23900,23900,23900,0
|
|
20250320,180200,545036750,23900,23900,23900,23900,0
|
|
20250320,180100,545036750,23900,23900,23900,23900,0
|
|
20250320,180000,545036750,23900,23900,23900,23900,0
|
|
20250320,175900,545036750,23900,23900,23900,23900,0
|
|
20250320,175800,545036750,23900,23900,23900,23900,0
|
|
20250320,175700,545036750,23900,23900,23900,23900,0
|
|
20250320,175600,545036750,23900,23900,23900,23900,0
|
|
20250320,175500,545036750,23900,23900,23900,23900,0
|
|
20250320,175400,545036750,23900,23900,23900,23900,0
|
|
20250320,175300,545036750,23900,23900,23900,23900,0
|
|
20250320,175200,545036750,23900,23900,23900,23900,0
|
|
20250320,175100,545036750,23900,23900,23900,23900,0
|
|
20250320,175000,545036750,23900,23900,23900,23900,0
|
|
20250320,174900,545036750,23900,23900,23900,23900,0
|
|
20250320,174800,545036750,23900,23900,23900,23900,0
|
|
20250320,174700,545036750,23900,23900,23900,23900,0
|
|
20250320,174600,545036750,23900,23900,23900,23900,0
|
|
20250320,174500,545036750,23900,23900,23900,23900,0
|
|
20250320,174400,545036750,23900,23900,23900,23900,0
|
|
20250320,174300,545036750,23900,23900,23900,23900,183
|
|
20250320,174200,545036750,23900,23900,23900,23900,0
|
|
20250320,174100,545036750,23900,23900,23900,23900,0
|
|
20250320,174000,545036750,23900,23900,23900,23900,0
|
|
20250320,173900,545036750,23900,23900,23900,23900,0
|
|
20250320,173800,545036750,23900,23900,23900,23900,0
|
|
20250320,173700,545036750,23900,23900,23900,23900,0
|
|
20250320,173600,545036750,23900,23900,23900,23900,0
|
|
20250320,173500,545036750,23900,23900,23900,23900,0
|
|
20250320,173400,545036750,23900,23900,23900,23900,0
|
|
20250320,173300,545036750,23900,23900,23900,23900,0
|
|
20250320,173200,545036750,23900,23900,23900,23900,0
|
|
20250320,173100,545036750,23900,23900,23900,23900,0
|
|
20250320,173000,545036750,23900,23900,23900,23900,0
|
|
20250320,172900,545036750,23900,23900,23900,23900,0
|
|
20250320,172800,545036750,23900,23900,23900,23900,0
|
|
20250320,172700,545036750,23900,23900,23900,23900,0
|
|
20250320,172600,545036750,23900,23900,23900,23900,0
|
|
20250320,172500,545036750,23900,23900,23900,23900,0
|
|
20250320,172400,545036750,23900,23900,23900,23900,0
|
|
20250320,172300,545036750,23900,23900,23900,23900,0
|
|
20250320,172200,545036750,23900,23900,23900,23900,0
|
|
20250320,172100,545036750,23900,23900,23900,23900,0
|
|
20250320,172000,545036750,23900,23900,23900,23900,0
|
|
20250320,171900,545036750,23900,23900,23900,23900,0
|
|
20250320,171800,545036750,23900,23900,23900,23900,0
|
|
20250320,171700,545036750,23900,23900,23900,23900,0
|
|
20250320,171600,545036750,23900,23900,23900,23900,0
|
|
20250320,171500,545036750,23900,23900,23900,23900,0
|
|
20250320,171400,545036750,23900,23900,23900,23900,0
|
|
20250320,171300,545036750,23900,23900,23900,23900,183
|
|
20250320,171200,545036750,23900,23900,23900,23900,0
|
|
20250320,171100,545036750,23900,23900,23900,23900,0
|
|
20250320,171000,545036750,23900,23900,23900,23900,0
|
|
20250320,170900,545036750,23900,23900,23900,23900,0
|
|
20250320,170800,545036750,23900,23900,23900,23900,0
|
|
20250320,170700,545036750,23900,23900,23900,23900,0
|
|
20250320,170600,545036750,23900,23900,23900,23900,0
|
|
20250320,170500,545036750,23900,23900,23900,23900,0
|
|
20250320,170400,545036750,23900,23900,23900,23900,0
|
|
20250320,170300,545036750,23900,23900,23900,23900,0
|
|
20250320,170200,545036750,23900,23900,23900,23900,0
|
|
20250320,170100,545036750,23900,23900,23900,23900,0
|
|
20250320,170000,545036750,23900,23900,23900,23900,0
|
|
20250320,165900,545036750,23900,23900,23900,23900,0
|
|
20250320,165800,545036750,23900,23900,23900,23900,0
|
|
20250320,165700,545036750,23900,23900,23900,23900,0
|
|
20250320,165600,545036750,23900,23900,23900,23900,0
|
|
20250320,165500,545036750,23900,23900,23900,23900,0
|
|
20250320,165400,545036750,23900,23900,23900,23900,0
|
|
20250320,165300,545036750,23900,23900,23900,23900,0
|
|
20250320,165200,545036750,23900,23900,23900,23900,0
|
|
20250320,165100,545036750,23900,23900,23900,23900,0
|
|
20250320,165000,545036750,23900,23900,23900,23900,0
|
|
20250320,164900,545036750,23900,23900,23900,23900,0
|
|
20250320,164800,545036750,23900,23900,23900,23900,0
|
|
20250320,164700,545036750,23900,23900,23900,23900,0
|
|
20250320,164600,545036750,23900,23900,23900,23900,0
|
|
20250320,164500,545036750,23900,23900,23900,23900,0
|
|
20250320,164400,545036750,23900,23900,23900,23900,0
|
|
20250320,164300,545036750,23900,23900,23900,23900,183
|
|
20250320,164200,545036750,23900,23900,23900,23900,0
|
|
20250320,164100,545036750,23900,23900,23900,23900,0
|
|
20250320,164000,545036750,23900,23900,23900,23900,0
|
|
20250320,163900,545036750,23900,23900,23900,23900,0
|
|
20250320,163800,545036750,23900,23900,23900,23900,0
|
|
20250320,163700,545036750,23900,23900,23900,23900,0
|
|
20250320,163600,545036750,23900,23900,23900,23900,0
|
|
20250320,163500,545036750,23900,23900,23900,23900,0
|
|
20250320,163400,545036750,23900,23900,23900,23900,0
|
|
20250320,163300,545036750,23900,23900,23900,23900,0
|
|
20250320,163200,545036750,23900,23900,23900,23900,0
|
|
20250320,163100,545036750,23900,23900,23900,23900,0
|
|
20250320,163000,545036750,23900,23900,23900,23900,0
|
|
20250320,162900,545036750,23900,23900,23900,23900,0
|
|
20250320,162800,545036750,23900,23900,23900,23900,0
|
|
20250320,162700,545036750,23900,23900,23900,23900,0
|
|
20250320,162600,545036750,23900,23900,23900,23900,0
|
|
20250320,162500,545036750,23900,23900,23900,23900,0
|
|
20250320,162400,545036750,23900,23900,23900,23900,0
|
|
20250320,162300,545036750,23900,23900,23900,23900,0
|
|
20250320,162200,545036750,23900,23900,23900,23900,0
|
|
20250320,162100,545036750,23900,23900,23900,23900,0
|
|
20250320,162000,545036750,23900,23900,23900,23900,0
|
|
20250320,161900,545036750,23900,23900,23900,23900,0
|
|
20250320,161800,545036750,23900,23900,23900,23900,0
|
|
20250320,161700,545036750,23900,23900,23900,23900,0
|
|
20250320,161600,545036750,23900,23900,23900,23900,0
|
|
20250320,161500,545036750,23900,23900,23900,23900,0
|
|
20250320,161400,545036750,23900,23900,23900,23900,0
|
|
20250320,161300,545036750,23900,23900,23900,23900,183
|
|
20250320,161200,545036750,23900,23900,23900,23900,0
|
|
20250320,161100,545036750,23900,23900,23900,23900,0
|
|
20250320,161000,545036750,23900,23900,23900,23900,0
|
|
20250320,160900,545036750,23900,23900,23900,23900,0
|
|
20250320,160800,545036750,23900,23900,23900,23900,0
|
|
20250320,160700,545036750,23900,23900,23900,23900,0
|
|
20250320,160600,545036750,23900,23900,23900,23900,0
|
|
20250320,160500,545036750,23900,23900,23900,23900,0
|
|
20250320,160400,545036750,23900,23900,23900,23900,0
|
|
20250320,160300,545036750,23900,23900,23900,23900,0
|
|
20250320,160200,545036750,23900,23900,23900,23900,0
|
|
20250320,160100,545036750,23900,23900,23900,23900,0
|
|
20250320,160000,545036750,23900,23900,23900,23900,0
|
|
20250320,155900,545036750,23900,23900,23900,23900,0
|
|
20250320,155800,545036750,23900,23900,23900,23900,0
|
|
20250320,155700,545036750,23900,23900,23900,23900,0
|
|
20250320,155600,545036750,23900,23900,23900,23900,0
|
|
20250320,155500,545036750,23900,23900,23900,23900,0
|
|
20250320,155400,545036750,23900,23900,23900,23900,0
|
|
20250320,155300,545036750,23900,23900,23900,23900,0
|
|
20250320,155200,545036750,23900,23900,23900,23900,0
|
|
20250320,155100,545036750,23900,23900,23900,23900,0
|
|
20250320,155000,545036750,23900,23900,23900,23900,0
|
|
20250320,154900,545036750,23900,23900,23900,23900,0
|
|
20250320,154800,545036750,23900,23900,23900,23900,0
|
|
20250320,154700,545036750,23900,23900,23900,23900,0
|
|
20250320,154600,545036750,23900,23900,23900,23900,0
|
|
20250320,154500,545036750,23900,23900,23900,23900,0
|
|
20250320,154400,545036750,23900,23900,23900,23900,0
|
|
20250320,154300,545036750,23900,23900,23900,23900,183
|
|
20250320,154200,545036750,23900,23900,23900,23900,0
|
|
20250320,154100,545036750,23900,23900,23900,23900,0
|
|
20250320,154000,545036750,23900,23900,23900,23900,0
|
|
20250320,153900,545036750,23900,23900,23900,23900,0
|
|
20250320,153800,545036750,23900,23900,23900,23900,0
|
|
20250320,153700,545036750,23900,23900,23900,23900,0
|
|
20250320,153600,545036750,23900,23900,23900,23900,0
|
|
20250320,153500,545036750,23900,23900,23900,23900,0
|
|
20250320,153400,545036750,23900,23900,23900,23900,0
|
|
20250320,153300,545036750,23900,23900,23900,23900,0
|
|
20250320,153200,545036750,23900,23900,23900,23900,0
|
|
20250320,153100,545036750,23900,23900,23900,23900,0
|
|
20250320,153000,545036750,23900,23900,23900,23900,183
|
|
20250320,152900,540663050,23850,23850,23850,23850,0
|
|
20250320,152800,540663050,23850,23850,23850,23850,0
|
|
20250320,152700,540663050,23850,23850,23850,23850,0
|
|
20250320,152600,540663050,23850,23850,23850,23850,0
|
|
20250320,152500,540663050,23850,23850,23850,23850,0
|
|
20250320,152400,540663050,23850,23850,23850,23850,0
|
|
20250320,152300,540663050,23850,23850,23850,23850,0
|
|
20250320,152200,540663050,23850,23850,23850,23850,0
|
|
20250320,152100,540663050,23850,23850,23850,23850,0
|
|
20250320,152000,540663050,23850,23850,23850,23850,0
|
|
20250320,151900,540663050,23850,23850,23850,23850,1
|
|
20250320,151800,540639200,23850,23700,23850,23700,2
|
|
20250320,151700,540591650,23700,23800,23800,23700,65
|
|
20250320,151600,539044950,23900,23850,23900,23850,183
|
|
20250320,151500,534671400,23800,23850,23850,23800,2
|
|
20250320,151400,534623750,23850,23850,23850,23850,1
|
|
20250320,151300,534599900,23800,23700,23800,23700,22
|
|
20250320,151200,534076900,23700,23800,23800,23700,3
|
|
20250320,151100,534005600,23850,23850,23850,23850,1
|
|
20250320,151000,533981750,23900,23900,23900,23900,2
|
|
20250320,150900,533933950,23850,23700,23850,23700,3
|
|
20250320,150800,533862550,23850,23800,23850,23700,6
|
|
20250320,150700,533720000,23800,23700,23800,23700,8
|
|
20250320,150600,533530300,23900,23900,23900,23900,0
|
|
20250320,150500,533530300,23900,23900,23900,23900,0
|
|
20250320,150400,533530300,23900,23750,23900,23750,401
|
|
20250320,150300,523955250,23700,23700,23700,23700,3
|
|
20250320,150200,523884150,23700,23700,23700,23700,6
|
|
20250320,150100,523741950,23700,23700,23700,23700,8
|
|
20250320,150000,523552350,23700,23700,23700,23700,1
|
|
20250320,145900,523528650,23750,23700,23750,23700,10
|
|
20250320,145800,523291600,23700,23700,23700,23700,2
|
|
20250320,145700,523244200,23750,23750,23750,23750,1
|
|
20250320,145600,523220450,23700,23700,23700,23700,3
|
|
20250320,145500,523149350,23750,23750,23750,23750,2
|
|
20250320,145400,523101850,23700,23700,23700,23700,8
|
|
20250320,145300,522912250,23700,23700,23700,23700,2
|
|
20250320,145200,522864850,23750,23750,23750,23750,1
|
|
20250320,145100,522841100,23700,23700,23700,23700,9
|
|
20250320,145000,522627800,23700,23700,23700,23700,5
|
|
20250320,144900,522509300,23700,23700,23700,23700,2
|
|
20250320,144800,522461900,23750,23750,23750,23750,3
|
|
20250320,144700,522390650,23700,23700,23700,23700,3
|
|
20250320,144600,522319550,23700,23700,23700,23700,8
|
|
20250320,144500,522129950,23750,23750,23750,23750,12
|
|
20250320,144400,521844950,23700,23700,23700,23700,3
|
|
20250320,144300,521773850,23700,23700,23700,23700,56
|
|
20250320,144200,520446650,23700,23700,23700,23700,2
|
|
20250320,144100,520399250,23750,23700,23750,23700,4
|
|
20250320,144000,520304400,23700,23700,23700,23700,0
|
|
20250320,143900,520304400,23700,23700,23700,23700,6
|
|
20250320,143800,520162200,23700,23700,23700,23700,1
|
|
20250320,143700,520138500,23750,23800,23800,23750,3
|
|
20250320,143600,520067200,23700,23700,23700,23700,6
|
|
20250320,143500,519925000,23700,23700,23700,23700,2
|
|
20250320,143400,519877600,23750,23750,23750,23750,3
|
|
20250320,143300,519806350,23750,23700,23750,23700,7
|
|
20250320,143200,519640150,23750,23700,23750,23700,3
|
|
20250320,143100,519569000,23750,23750,23750,23750,0
|
|
20250320,143000,519569000,23750,23800,23800,23750,328
|
|
20250320,142900,511762650,23750,23750,23750,23750,9
|
|
20250320,142800,511548900,23750,23750,23750,23750,0
|
|
20250320,142700,511548900,23750,23750,23750,23750,2
|
|
20250320,142600,511501400,23750,23700,23750,23700,7
|
|
20250320,142500,511335450,23700,23700,23700,23700,3
|
|
20250320,142400,511264350,23700,23700,23700,23700,0
|
|
20250320,142300,511264350,23700,23700,23750,23700,9
|
|
20250320,142200,511051000,23700,23700,23700,23700,3
|
|
20250320,142100,510979900,23700,23700,23700,23700,0
|
|
20250320,142000,510979900,23700,23700,23700,23700,6
|
|
20250320,141900,510837700,23700,23800,23800,23700,255
|
|
20250320,141800,504791900,23750,23750,23750,23750,3
|
|
20250320,141700,504720650,23750,23750,23750,23750,2
|
|
20250320,141600,504673150,23750,23700,23750,23700,159
|
|
20250320,141500,500897200,23700,23750,23750,23700,4
|
|
20250320,141400,500802350,23700,23700,23700,23700,0
|
|
20250320,141300,500802350,23700,23700,23700,23700,6
|
|
20250320,141200,500660150,23700,23750,23750,23700,5
|
|
20250320,141100,500541500,23750,23750,23750,23750,6
|
|
20250320,141000,500399000,23750,23800,23800,23750,3
|
|
20250320,140900,500327650,23850,23750,23850,23750,40
|
|
20250320,140800,499373750,23800,23850,23900,23800,1217
|
|
20250320,140700,470356800,23850,23850,23850,23850,124
|
|
20250320,140600,467399400,23900,23900,23900,23900,290
|
|
20250320,140500,460468400,23900,23850,23900,23850,68
|
|
20250320,140400,458846450,23850,23850,23850,23850,7
|
|
20250320,140300,458679500,23850,23850,23850,23850,3
|
|
20250320,140200,458607950,23850,23850,23850,23850,0
|
|
20250320,140100,458607950,23850,23850,23900,23850,9
|
|
20250320,140000,458393250,23850,23850,23850,23850,3
|
|
20250320,135900,458321700,23900,23900,23900,23900,45
|
|
20250320,135800,457246200,23850,23850,23850,23850,27
|
|
20250320,135700,456602250,23900,23900,23900,23900,6
|
|
20250320,135600,456458850,23850,23850,23850,23850,3
|
|
20250320,135500,456387300,23850,23850,23850,23850,5
|
|
20250320,135400,456268050,23850,23900,23900,23850,3
|
|
20250320,135300,456196450,23850,23850,23850,23850,3
|
|
20250320,135200,456124900,23850,23850,23850,23850,6
|
|
20250320,135100,455981800,23850,23900,23900,23850,323
|
|
20250320,135000,448262200,23950,23950,24000,23950,61
|
|
20250320,134900,446801200,23950,23900,23950,23900,180
|
|
20250320,134800,442490250,23900,23900,23950,23900,129
|
|
20250320,134700,439406300,23900,23850,23900,23850,2
|
|
20250320,134600,439358550,23850,23900,23900,23850,3
|
|
20250320,134500,439286950,23850,23850,23850,23850,6
|
|
20250320,134400,439143850,23850,23900,23900,23850,4
|
|
20250320,134300,439048400,23850,23850,23850,23850,0
|
|
20250320,134200,439048400,23850,23900,23900,23800,730
|
|
20250320,134100,421601800,23900,23800,23900,23800,154
|
|
20250320,134000,417927800,23800,23800,23800,23800,0
|
|
20250320,133900,417927800,23800,23850,23850,23800,484
|
|
20250320,133800,406384500,23800,23800,23800,23800,6
|
|
20250320,133700,406241700,23800,23800,23850,23800,170
|
|
20250320,133600,402187550,23800,23800,23800,23800,12
|
|
20250320,133500,401901950,23850,23850,23850,23850,1
|
|
20250320,133400,401878100,23850,23800,23850,23800,4
|
|
20250320,133300,401782850,23800,23800,23800,23800,6
|
|
20250320,133200,401640050,23800,23850,23850,23800,161
|
|
20250320,133100,397800300,23850,23800,23850,23800,101
|
|
20250320,133000,395396450,23800,23800,23800,23800,203
|
|
20250320,132900,390565050,23800,23850,23850,23800,13
|
|
20250320,132800,390255400,23800,23800,23800,23800,0
|
|
20250320,132700,390255400,23800,23800,23850,23800,108
|
|
20250320,132600,387684950,23800,23800,23850,23800,12
|
|
20250320,132500,387399300,23800,23825,23825,23800,283
|
|
20250320,132400,380657475,23800,23800,23800,23775,62
|
|
20250320,132300,379181925,23800,23800,23800,23800,230
|
|
20250320,132200,373707925,23800,23775,23800,23775,13
|
|
20250320,132100,373398600,23800,23800,23800,23800,0
|
|
20250320,132000,373398600,23800,23775,23800,23775,47
|
|
20250320,131900,372281150,23775,23775,23775,23775,3
|
|
20250320,131800,372209825,23800,23800,23800,23800,0
|
|
20250320,131700,372209825,23800,23775,23800,23775,39
|
|
20250320,131600,371282500,23800,23775,23800,23775,4
|
|
20250320,131500,371187325,23775,23775,23775,23775,3
|
|
20250320,131400,371116000,23750,23750,23750,23750,6
|
|
20250320,131300,370973500,23750,23750,23750,23750,2
|
|
20250320,131200,370926000,23775,23750,23800,23750,64
|
|
20250320,131100,369404450,23800,23800,23800,23800,116
|
|
20250320,131000,366643650,23800,23750,23800,23750,15
|
|
20250320,130900,366287300,23800,23800,23800,23800,1
|
|
20250320,130800,366263500,23750,23750,23750,23750,103
|
|
20250320,130700,363817250,23750,23750,23750,23750,8
|
|
20250320,130600,363627250,23800,23800,23800,23800,1
|
|
20250320,130500,363603450,23800,23750,23800,23750,109
|
|
20250320,130400,361009400,23750,23750,23750,23750,8
|
|
20250320,130300,360819400,23750,23750,23750,23750,2
|
|
20250320,130200,360771900,23750,23750,23750,23750,0
|
|
20250320,130100,360771900,23750,23750,23800,23750,4
|
|
20250320,130000,360676850,23750,23750,23800,23750,209
|
|
20250320,125900,355712400,23750,23750,23750,23750,0
|
|
20250320,125800,355712400,23750,23750,23750,23750,10
|
|
20250320,125700,355474900,23750,23750,23750,23750,269
|
|
20250320,125600,349086150,23750,23750,23750,23750,217
|
|
20250320,125500,343932400,23700,23700,23700,23700,4
|
|
20250320,125400,343837600,23650,23650,23650,23650,5
|
|
20250320,125300,343719350,23650,23650,23650,23650,0
|
|
20250320,125200,343719350,23650,23650,23650,23650,0
|
|
20250320,125100,343719350,23650,23650,23650,23650,6
|
|
20250320,125000,343577450,23650,23650,23650,23650,0
|
|
20250320,124900,343577450,23650,23650,23650,23650,0
|
|
20250320,124800,343577450,23650,23700,23700,23650,6
|
|
20250320,124700,343435450,23650,23650,23650,23650,0
|
|
20250320,124600,343435450,23650,23650,23650,23650,0
|
|
20250320,124500,343435450,23650,23650,23650,23650,6
|
|
20250320,124400,343293550,23650,23650,23650,23650,0
|
|
20250320,124300,343293550,23650,23650,23650,23650,4
|
|
20250320,124200,343198950,23650,23650,23650,23650,0
|
|
20250320,124100,343198950,23650,23700,23700,23650,216
|
|
20250320,124000,338080650,23750,23750,23750,23750,1
|
|
20250320,123900,338056900,23700,23700,23700,23700,88
|
|
20250320,123800,335971300,23650,23625,23650,23625,32
|
|
20250320,123700,335214575,23650,23700,23700,23650,53
|
|
20250320,123600,333958675,23700,23700,23700,23700,7
|
|
20250320,123500,333792775,23700,23700,23700,23700,0
|
|
20250320,123400,333792775,23700,23700,23700,23700,103
|
|
20250320,123300,331351675,23700,23700,23700,23700,0
|
|
20250320,123200,331351675,23700,23700,23700,23700,0
|
|
20250320,123100,331351675,23700,23700,23700,23700,72
|
|
20250320,123000,329645275,23700,23700,23700,23700,0
|
|
20250320,122900,329645275,23700,23700,23700,23700,0
|
|
20250320,122800,329645275,23700,23700,23700,23700,118
|
|
20250320,122700,326848675,23700,23700,23700,23700,0
|
|
20250320,122600,326848675,23700,23700,23700,23700,0
|
|
20250320,122500,326848675,23700,23700,23700,23700,54
|
|
20250320,122400,325568875,23700,23750,23750,23700,2889
|
|
20250320,122300,257078625,23750,23750,23750,23750,7
|
|
20250320,122200,256912375,23750,23750,23750,23750,1
|
|
20250320,122100,256888625,23750,23750,23750,23750,0
|
|
20250320,122000,256888625,23750,23750,23750,23750,83
|
|
20250320,121900,254917375,23750,23800,23800,23750,228
|
|
20250320,121800,249499525,23800,23800,23800,23800,300
|
|
20250320,121700,242359525,23800,23800,23800,23800,1
|
|
20250320,121600,242335725,23800,23800,23800,23800,68
|
|
20250320,121500,240717325,23800,23800,23800,23800,0
|
|
20250320,121400,240717325,23800,23800,23800,23800,0
|
|
20250320,121300,240717325,23800,23800,23800,23800,71
|
|
20250320,121200,239027525,23800,23800,23800,23800,0
|
|
20250320,121100,239027525,23800,23800,23800,23800,140
|
|
20250320,121000,235695525,23800,23750,23800,23750,9
|
|
20250320,120900,235481625,23750,23750,23750,23750,0
|
|
20250320,120800,235481625,23750,23750,23750,23750,0
|
|
20250320,120700,235481625,23750,23750,23750,23750,6
|
|
20250320,120600,235339125,23750,23750,23750,23750,200
|
|
20250320,120500,230589125,23750,23750,23750,23750,5
|
|
20250320,120400,230470375,23750,23750,23750,23750,106
|
|
20250320,120300,227952875,23750,23750,23750,23750,0
|
|
20250320,120200,227952875,23750,23750,23750,23750,0
|
|
20250320,120100,227952875,23750,23750,23750,23750,0
|
|
20250320,120000,227952875,23750,23800,23800,23750,188
|
|
20250320,115900,223485875,23750,23750,23750,23750,0
|
|
20250320,115800,223485875,23750,23750,23750,23750,0
|
|
20250320,115700,223485875,23750,23750,23750,23750,6
|
|
20250320,115600,223343375,23750,23750,23750,23750,1025
|
|
20250320,115500,198999625,23750,23750,23750,23750,1
|
|
20250320,115400,198975875,23700,23700,23700,23700,16
|
|
20250320,115300,198596675,23750,23750,23750,23750,118
|
|
20250320,115200,195794175,23750,23750,23750,23750,0
|
|
20250320,115100,195794175,23750,23750,23750,23750,1
|
|
20250320,115000,195770425,23700,23700,23700,23700,55
|
|
20250320,114900,194466925,23700,23700,23700,23700,0
|
|
20250320,114800,194466925,23700,23700,23700,23700,0
|
|
20250320,114700,194466925,23700,23700,23700,23700,54
|
|
20250320,114600,193187125,23700,23700,23700,23700,2
|
|
20250320,114500,193139725,23700,23700,23700,23700,98
|
|
20250320,114400,190817125,23700,23650,23700,23650,16
|
|
20250320,114300,190438675,23650,23650,23650,23650,10
|
|
20250320,114200,190202175,23650,23650,23650,23650,200
|
|
20250320,114100,185472175,23700,23700,23700,23700,27
|
|
20250320,114000,184832275,23750,23750,23750,23750,6
|
|
20250320,113900,184689775,23750,23700,23750,23700,219
|
|
20250320,113800,179499425,23700,23700,23700,23700,11
|
|
20250320,113700,179238725,23700,23700,23700,23700,1
|
|
20250320,113600,179215025,23650,23650,23650,23650,0
|
|
20250320,113500,179215025,23650,23650,23650,23650,27
|
|
20250320,113400,178576475,23700,23700,23700,23700,1
|
|
20250320,113300,178552775,23650,23650,23650,23650,0
|
|
20250320,113200,178552775,23650,23650,23650,23650,6
|
|
20250320,113100,178410875,23650,23650,23650,23650,2
|
|
20250320,113000,178363575,23650,23650,23650,23650,0
|
|
20250320,112900,178363575,23650,23650,23650,23650,6
|
|
20250320,112800,178221675,23650,23700,23750,23650,54
|
|
20250320,112700,176941775,23700,23700,23700,23700,66
|
|
20250320,112600,175377575,23700,23700,23700,23700,2
|
|
20250320,112500,175330175,23700,23700,23700,23700,0
|
|
20250320,112400,175330175,23700,23700,23700,23700,176
|
|
20250320,112300,171158975,23700,23700,23700,23700,0
|
|
20250320,112200,171158975,23700,23700,23700,23650,288
|
|
20250320,112100,164343375,23700,23700,23700,23700,490
|
|
20250320,112000,152730375,23650,23650,23650,23650,5
|
|
20250320,111900,152612125,23650,23650,23650,23650,0
|
|
20250320,111800,152612125,23650,23650,23650,23650,507
|
|
20250320,111700,140621575,23700,23700,23700,23700,0
|
|
20250320,111600,140621575,23700,23650,23750,23650,366
|
|
20250320,111500,131945075,23700,23700,23700,23700,0
|
|
20250320,111400,131945075,23700,23700,23700,23700,20
|
|
20250320,111300,131471075,23700,23700,23700,23700,171
|
|
20250320,111200,127418375,23700,23625,23700,23625,377
|
|
20250320,111100,118502525,23650,23650,23650,23650,9
|
|
20250320,111000,118289675,23600,23600,23650,23600,193
|
|
20250320,110900,113734775,23600,23600,23600,23600,0
|
|
20250320,110800,113734775,23600,23600,23600,23600,1
|
|
20250320,110700,113711175,23550,23550,23550,23550,12
|
|
20250320,110600,113428575,23550,23600,23600,23550,18
|
|
20250320,110500,113004425,23600,23600,23600,23600,0
|
|
20250320,110400,113004425,23600,23600,23600,23600,88
|
|
20250320,110300,110927625,23600,23600,23600,23600,1
|
|
20250320,110200,110904025,23550,23625,23625,23550,1000
|
|
20250320,110100,87326125,23600,23600,23600,23600,6
|
|
20250320,110000,87184525,23600,23600,23600,23600,229
|
|
20250320,105900,81780125,23550,23550,23550,23550,0
|
|
20250320,105800,81780125,23550,23550,23550,23550,6
|
|
20250320,105700,81638825,23550,23550,23550,23550,1
|
|
20250320,105600,81615275,23550,23550,23550,23550,174
|
|
20250320,105500,77517575,23500,23500,23500,23500,0
|
|
20250320,105400,77517575,23500,23500,23500,23500,10
|
|
20250320,105300,77282575,23500,23500,23500,23500,209
|
|
20250320,105200,72371075,23500,23500,23500,23500,210
|
|
20250320,105100,67436075,23500,23500,23500,23500,6
|
|
20250320,105000,67295075,23500,23500,23500,23500,201
|
|
20250320,104900,62571575,23500,23500,23500,23500,1
|
|
20250320,104800,62548075,23450,23450,23450,23450,6
|
|
20250320,104700,62407375,23450,23450,23450,23450,0
|
|
20250320,104600,62407375,23450,23450,23450,23450,0
|
|
20250320,104500,62407375,23450,23450,23450,23450,6
|
|
20250320,104400,62266675,23450,23450,23450,23450,100
|
|
20250320,104300,59921675,23450,23450,23450,23450,0
|
|
20250320,104200,59921675,23450,23450,23450,23450,6
|
|
20250320,104100,59780975,23450,23450,23450,23450,330
|
|
20250320,104000,52042475,23450,23450,23450,23450,0
|
|
20250320,103900,52042475,23450,23450,23450,23450,6
|
|
20250320,103800,51901775,23450,23450,23450,23450,0
|
|
20250320,103700,51901775,23450,23450,23450,23450,80
|
|
20250320,103600,50025775,23450,23450,23450,23450,0
|
|
20250320,103500,50025775,23450,23450,23450,23450,9
|
|
20250320,103400,49814725,23450,23450,23450,23450,0
|
|
20250320,103300,49814725,23450,23450,23450,23450,37
|
|
20250320,103200,48947075,23450,23450,23450,23450,81
|
|
20250320,103100,47047625,23450,23450,23450,23450,0
|
|
20250320,103000,47047625,23450,23450,23450,23450,23
|
|
20250320,102900,46508275,23450,23450,23450,23450,0
|
|
20250320,102800,46508275,23450,23450,23450,23450,53
|
|
20250320,102700,45265425,23500,23500,23500,23500,56
|
|
20250320,102600,43949425,23500,23500,23500,23500,102
|
|
20250320,102500,41552425,23500,23500,23500,23500,31
|
|
20250320,102400,40823925,23500,23500,23500,23500,29
|
|
20250320,102300,40142425,23500,23500,23500,23500,0
|
|
20250320,102200,40142425,23500,23500,23500,23500,2
|
|
20250320,102100,40095425,23500,23500,23500,23500,51
|
|
20250320,102000,38896925,23500,23500,23500,23500,85
|
|
20250320,101900,36899425,23500,23500,23500,23500,14
|
|
20250320,101800,36570425,23500,23500,23500,23500,192
|
|
20250320,101700,32058425,23500,23450,23500,23450,8
|
|
20250320,101600,31870725,23450,23450,23450,23450,0
|
|
20250320,101500,31870725,23450,23450,23450,23450,18
|
|
20250320,101400,31448625,23450,23450,23450,23450,1
|
|
20250320,101300,31425175,23425,23425,23425,23425,0
|
|
20250320,101200,31425175,23425,23425,23425,23425,7
|
|
20250320,101100,31261200,23400,23400,23400,23400,0
|
|
20250320,101000,31261200,23400,23400,23400,23400,6
|
|
20250320,100900,31120800,23400,23400,23400,23400,0
|
|
20250320,100800,31120800,23400,23400,23400,23400,0
|
|
20250320,100700,31120800,23400,23400,23400,23400,5
|
|
20250320,100600,31003800,23400,23400,23400,23400,120
|
|
20250320,100500,28195800,23400,23400,23400,23400,11
|
|
20250320,100400,27938400,23400,23400,23400,23400,6
|
|
20250320,100300,27798000,23400,23400,23400,23400,91
|
|
20250320,100200,25668600,23400,23400,23400,23400,0
|
|
20250320,100100,25668600,23400,23400,23400,23400,30
|
|
20250320,100000,24966600,23400,23400,23400,23400,0
|
|
20250320,095900,24966600,23400,23450,23450,23400,12
|
|
20250320,095800,24685700,23400,23400,23400,23400,0
|
|
20250320,095700,24685700,23400,23400,23400,23400,0
|
|
20250320,095600,24685700,23400,23400,23400,23400,0
|
|
20250320,095500,24685700,23400,23400,23400,23400,1
|
|
20250320,095400,24662300,23500,23500,23500,23500,104
|
|
20250320,095300,22218300,23500,23400,23500,23400,51
|
|
20250320,095200,21020850,23400,23400,23400,23400,0
|
|
20250320,095100,21020850,23400,23400,23400,23400,0
|
|
20250320,095000,21020850,23400,23400,23400,23400,1
|
|
20250320,094900,20997450,23350,23350,23350,23350,0
|
|
20250320,094800,20997450,23350,23350,23350,23350,0
|
|
20250320,094700,20997450,23350,23350,23350,23350,0
|
|
20250320,094600,20997450,23350,23350,23350,23350,1
|
|
20250320,094500,20974100,23500,23500,23500,23500,85
|
|
20250320,094400,18976600,23500,23500,23500,23500,0
|
|
20250320,094300,18976600,23500,23500,23500,23500,1
|
|
20250320,094200,18953100,23300,23300,23300,23300,0
|
|
20250320,094100,18953100,23300,23300,23300,23300,0
|
|
20250320,094000,18953100,23300,23450,23450,23300,91
|
|
20250320,093900,16827500,23500,23500,23500,23500,0
|
|
20250320,093800,16827500,23500,23500,23500,23500,0
|
|
20250320,093700,16827500,23500,23500,23500,23500,0
|
|
20250320,093600,16827500,23500,23500,23500,23500,0
|
|
20250320,093500,16827500,23500,23500,23500,23500,10
|
|
20250320,093400,16592500,23400,23400,23400,23400,0
|
|
20250320,093300,16592500,23400,23400,23400,23400,0
|
|
20250320,093200,16592500,23400,23400,23400,23400,0
|
|
20250320,093100,16592500,23400,23400,23400,23400,0
|
|
20250320,093000,16592500,23400,23550,23550,23400,17
|
|
20250320,092900,16193500,23400,23400,23400,23400,0
|
|
20250320,092800,16193500,23400,23400,23400,23400,0
|
|
20250320,092700,16193500,23400,23550,23550,23350,451
|
|
20250320,092600,5634900,23500,23500,23500,23500,2
|
|
20250320,092500,5587900,23550,23550,23550,23550,0
|
|
20250320,092400,5587900,23550,23550,23550,23550,0
|
|
20250320,092300,5587900,23550,23550,23550,23550,2
|
|
20250320,092200,5540800,23450,23450,23450,23450,0
|
|
20250320,092100,5540800,23450,23450,23450,23450,100
|
|
20250320,092000,3195800,23450,23450,23450,23450,0
|
|
20250320,091900,3195800,23450,23500,23500,23450,36
|
|
20250320,091800,2351000,23550,23550,23550,23550,0
|
|
20250320,091700,2351000,23550,23550,23550,23550,0
|
|
20250320,091600,2351000,23550,23550,23550,23550,7
|
|
20250320,091500,2186150,23550,23550,23550,23550,27
|
|
20250320,091400,1550300,23550,23550,23550,23550,9
|
|
20250320,091300,1338350,23550,23550,23550,23550,0
|
|
20250320,091200,1338350,23550,23550,23550,23550,8
|
|
20250320,091100,1149950,23500,23500,23500,23500,0
|
|
20250320,091000,1149950,23500,23500,23500,23500,0
|
|
20250320,090900,1149950,23500,23500,23500,23500,3
|
|
20250320,090800,1079450,23450,23500,23500,23450,21
|
|
20250320,090700,586900,23450,23450,23450,23450,0
|
|
20250320,090600,586900,23450,23450,23450,23450,0
|
|
20250320,090500,586900,23450,23500,23500,23450,14
|
|
20250320,090400,258550,23450,23450,23450,23450,0
|
|
20250320,090300,258550,23450,23450,23450,23450,0
|
|
20250320,090200,258550,23450,23450,23450,23450,5
|
|
20250320,090100,141300,23550,23550,23550,23550,0
|
|
20250320,090000,141300,23550,23550,23550,23550,6
|