584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,184100,24454014200,31750,31750,31750,31750,8261
|
|
20250304,184000,24454014200,31750,31750,31750,31750,0
|
|
20250304,183900,24454014200,31750,31750,31750,31750,0
|
|
20250304,183800,24454014200,31750,31750,31750,31750,0
|
|
20250304,183700,24454014200,31750,31750,31750,31750,0
|
|
20250304,183600,24454014200,31750,31750,31750,31750,0
|
|
20250304,183500,24454014200,31750,31750,31750,31750,0
|
|
20250304,183400,24454014200,31750,31750,31750,31750,0
|
|
20250304,183300,24454014200,31750,31750,31750,31750,0
|
|
20250304,183200,24454014200,31750,31750,31750,31750,0
|
|
20250304,183100,24454014200,31750,31750,31750,31750,0
|
|
20250304,183000,24454014200,31750,31750,31750,31750,0
|
|
20250304,182900,24454014200,31750,31750,31750,31750,0
|
|
20250304,182800,24454014200,31750,31750,31750,31750,0
|
|
20250304,182700,24454014200,31750,31750,31750,31750,0
|
|
20250304,182600,24454014200,31750,31750,31750,31750,0
|
|
20250304,182500,24454014200,31750,31750,31750,31750,0
|
|
20250304,182400,24454014200,31750,31750,31750,31750,0
|
|
20250304,182300,24454014200,31750,31750,31750,31750,0
|
|
20250304,182200,24454014200,31750,31750,31750,31750,0
|
|
20250304,182100,24454014200,31750,31750,31750,31750,0
|
|
20250304,182000,24454014200,31750,31750,31750,31750,0
|
|
20250304,181900,24454014200,31750,31750,31750,31750,0
|
|
20250304,181800,24454014200,31750,31750,31750,31750,0
|
|
20250304,181700,24454014200,31750,31750,31750,31750,0
|
|
20250304,181600,24454014200,31750,31750,31750,31750,0
|
|
20250304,181500,24454014200,31750,31750,31750,31750,0
|
|
20250304,181400,24454014200,31750,31750,31750,31750,0
|
|
20250304,181300,24454014200,31750,31750,31750,31750,0
|
|
20250304,181200,24454014200,31750,31750,31750,31750,0
|
|
20250304,181100,24454014200,31750,31750,31750,31750,8261
|
|
20250304,181000,24454014200,31750,31750,31750,31750,0
|
|
20250304,180900,24454014200,31750,31750,31750,31750,0
|
|
20250304,180800,24454014200,31750,31750,31750,31750,0
|
|
20250304,180700,24454014200,31750,31750,31750,31750,0
|
|
20250304,180600,24454014200,31750,31750,31750,31750,0
|
|
20250304,180500,24454014200,31750,31750,31750,31750,0
|
|
20250304,180400,24454014200,31750,31750,31750,31750,0
|
|
20250304,180300,24454014200,31750,31750,31750,31750,0
|
|
20250304,180200,24454014200,31750,31750,31750,31750,0
|
|
20250304,180100,24454014200,31750,31750,31750,31750,0
|
|
20250304,180000,24454014200,31750,31750,31750,31750,0
|
|
20250304,175900,24454014200,31750,31750,31750,31750,0
|
|
20250304,175800,24454014200,31750,31750,31750,31750,0
|
|
20250304,175700,24454014200,31750,31750,31750,31750,0
|
|
20250304,175600,24454014200,31750,31750,31750,31750,0
|
|
20250304,175500,24454014200,31750,31750,31750,31750,0
|
|
20250304,175400,24454014200,31750,31750,31750,31750,0
|
|
20250304,175300,24454014200,31750,31750,31750,31750,0
|
|
20250304,175200,24454014200,31750,31750,31750,31750,0
|
|
20250304,175100,24454014200,31750,31750,31750,31750,0
|
|
20250304,175000,24454014200,31750,31750,31750,31750,0
|
|
20250304,174900,24454014200,31750,31750,31750,31750,0
|
|
20250304,174800,24454014200,31750,31750,31750,31750,0
|
|
20250304,174700,24454014200,31750,31750,31750,31750,0
|
|
20250304,174600,24454014200,31750,31750,31750,31750,0
|
|
20250304,174500,24454014200,31750,31750,31750,31750,0
|
|
20250304,174400,24454014200,31750,31750,31750,31750,0
|
|
20250304,174300,24454014200,31750,31750,31750,31750,0
|
|
20250304,174200,24454014200,31750,31750,31750,31750,0
|
|
20250304,174100,24454014200,31750,31750,31750,31750,8261
|
|
20250304,174000,24454014200,31750,31750,31750,31750,0
|
|
20250304,173900,24454014200,31750,31750,31750,31750,0
|
|
20250304,173800,24454014200,31750,31750,31750,31750,0
|
|
20250304,173700,24454014200,31750,31750,31750,31750,0
|
|
20250304,173600,24454014200,31750,31750,31750,31750,0
|
|
20250304,173500,24454014200,31750,31750,31750,31750,0
|
|
20250304,173400,24454014200,31750,31750,31750,31750,0
|
|
20250304,173300,24454014200,31750,31750,31750,31750,0
|
|
20250304,173200,24454014200,31750,31750,31750,31750,0
|
|
20250304,173100,24454014200,31750,31750,31750,31750,0
|
|
20250304,173000,24454014200,31750,31750,31750,31750,0
|
|
20250304,172900,24454014200,31750,31750,31750,31750,0
|
|
20250304,172800,24454014200,31750,31750,31750,31750,0
|
|
20250304,172700,24454014200,31750,31750,31750,31750,0
|
|
20250304,172600,24454014200,31750,31750,31750,31750,0
|
|
20250304,172500,24454014200,31750,31750,31750,31750,0
|
|
20250304,172400,24454014200,31750,31750,31750,31750,0
|
|
20250304,172300,24454014200,31750,31750,31750,31750,0
|
|
20250304,172200,24454014200,31750,31750,31750,31750,0
|
|
20250304,172100,24454014200,31750,31750,31750,31750,0
|
|
20250304,172000,24454014200,31750,31750,31750,31750,0
|
|
20250304,171900,24454014200,31750,31750,31750,31750,0
|
|
20250304,171800,24454014200,31750,31750,31750,31750,0
|
|
20250304,171700,24454014200,31750,31750,31750,31750,0
|
|
20250304,171600,24454014200,31750,31750,31750,31750,0
|
|
20250304,171500,24454014200,31750,31750,31750,31750,0
|
|
20250304,171400,24454014200,31750,31750,31750,31750,0
|
|
20250304,171300,24454014200,31750,31750,31750,31750,0
|
|
20250304,171200,24454014200,31750,31750,31750,31750,0
|
|
20250304,171100,24454014200,31750,31750,31750,31750,8261
|
|
20250304,171000,24454014200,31750,31750,31750,31750,0
|
|
20250304,170900,24454014200,31750,31750,31750,31750,0
|
|
20250304,170800,24454014200,31750,31750,31750,31750,0
|
|
20250304,170700,24454014200,31750,31750,31750,31750,0
|
|
20250304,170600,24454014200,31750,31750,31750,31750,0
|
|
20250304,170500,24454014200,31750,31750,31750,31750,0
|
|
20250304,170400,24454014200,31750,31750,31750,31750,0
|
|
20250304,170300,24454014200,31750,31750,31750,31750,0
|
|
20250304,170200,24454014200,31750,31750,31750,31750,0
|
|
20250304,170100,24454014200,31750,31750,31750,31750,0
|
|
20250304,170000,24454014200,31750,31750,31750,31750,0
|
|
20250304,165900,24454014200,31750,31750,31750,31750,0
|
|
20250304,165800,24454014200,31750,31750,31750,31750,0
|
|
20250304,165700,24454014200,31750,31750,31750,31750,0
|
|
20250304,165600,24454014200,31750,31750,31750,31750,0
|
|
20250304,165500,24454014200,31750,31750,31750,31750,0
|
|
20250304,165400,24454014200,31750,31750,31750,31750,0
|
|
20250304,165300,24454014200,31750,31750,31750,31750,0
|
|
20250304,165200,24454014200,31750,31750,31750,31750,0
|
|
20250304,165100,24454014200,31750,31750,31750,31750,0
|
|
20250304,165000,24454014200,31750,31750,31750,31750,0
|
|
20250304,164900,24454014200,31750,31750,31750,31750,0
|
|
20250304,164800,24454014200,31750,31750,31750,31750,0
|
|
20250304,164700,24454014200,31750,31750,31750,31750,0
|
|
20250304,164600,24454014200,31750,31750,31750,31750,0
|
|
20250304,164500,24454014200,31750,31750,31750,31750,0
|
|
20250304,164400,24454014200,31750,31750,31750,31750,0
|
|
20250304,164300,24454014200,31750,31750,31750,31750,0
|
|
20250304,164200,24454014200,31750,31750,31750,31750,0
|
|
20250304,164100,24454014200,31750,31750,31750,31750,8261
|
|
20250304,164000,24454014200,31750,31750,31750,31750,0
|
|
20250304,163900,24454014200,31750,31750,31750,31750,0
|
|
20250304,163800,24454014200,31750,31750,31750,31750,0
|
|
20250304,163700,24454014200,31750,31750,31750,31750,0
|
|
20250304,163600,24454014200,31750,31750,31750,31750,0
|
|
20250304,163500,24454014200,31750,31750,31750,31750,0
|
|
20250304,163400,24454014200,31750,31750,31750,31750,0
|
|
20250304,163300,24454014200,31750,31750,31750,31750,0
|
|
20250304,163200,24454014200,31750,31750,31750,31750,0
|
|
20250304,163100,24454014200,31750,31750,31750,31750,0
|
|
20250304,163000,24454014200,31750,31750,31750,31750,0
|
|
20250304,162900,24454014200,31750,31750,31750,31750,0
|
|
20250304,162800,24454014200,31750,31750,31750,31750,0
|
|
20250304,162700,24454014200,31750,31750,31750,31750,0
|
|
20250304,162600,24454014200,31750,31750,31750,31750,0
|
|
20250304,162500,24454014200,31750,31750,31750,31750,0
|
|
20250304,162400,24454014200,31750,31750,31750,31750,0
|
|
20250304,162300,24454014200,31750,31750,31750,31750,0
|
|
20250304,162200,24454014200,31750,31750,31750,31750,0
|
|
20250304,162100,24454014200,31750,31750,31750,31750,0
|
|
20250304,162000,24454014200,31750,31750,31750,31750,0
|
|
20250304,161900,24454014200,31750,31750,31750,31750,0
|
|
20250304,161800,24454014200,31750,31750,31750,31750,0
|
|
20250304,161700,24454014200,31750,31750,31750,31750,0
|
|
20250304,161600,24454014200,31750,31750,31750,31750,0
|
|
20250304,161500,24454014200,31750,31750,31750,31750,0
|
|
20250304,161400,24454014200,31750,31750,31750,31750,0
|
|
20250304,161300,24454014200,31750,31750,31750,31750,0
|
|
20250304,161200,24454014200,31750,31750,31750,31750,0
|
|
20250304,161100,24454014200,31750,31750,31750,31750,8261
|
|
20250304,161000,24454014200,31750,31750,31750,31750,0
|
|
20250304,160900,24454014200,31750,31750,31750,31750,0
|
|
20250304,160800,24454014200,31750,31750,31750,31750,0
|
|
20250304,160700,24454014200,31750,31750,31750,31750,0
|
|
20250304,160600,24454014200,31750,31750,31750,31750,0
|
|
20250304,160500,24454014200,31750,31750,31750,31750,0
|
|
20250304,160400,24454014200,31750,31750,31750,31750,0
|
|
20250304,160300,24454014200,31750,31750,31750,31750,0
|
|
20250304,160200,24454014200,31750,31750,31750,31750,0
|
|
20250304,160100,24454014200,31750,31750,31750,31750,0
|
|
20250304,160000,24454014200,31750,31750,31750,31750,0
|
|
20250304,155900,24454014200,31750,31750,31750,31750,0
|
|
20250304,155800,24454014200,31750,31750,31750,31750,0
|
|
20250304,155700,24454014200,31750,31750,31750,31750,0
|
|
20250304,155600,24454014200,31750,31750,31750,31750,0
|
|
20250304,155500,24454014200,31750,31750,31750,31750,0
|
|
20250304,155400,24454014200,31750,31750,31750,31750,0
|
|
20250304,155300,24454014200,31750,31750,31750,31750,0
|
|
20250304,155200,24454014200,31750,31750,31750,31750,0
|
|
20250304,155100,24454014200,31750,31750,31750,31750,0
|
|
20250304,155000,24454014200,31750,31750,31750,31750,0
|
|
20250304,154900,24454014200,31750,31750,31750,31750,0
|
|
20250304,154800,24454014200,31750,31750,31750,31750,0
|
|
20250304,154700,24454014200,31750,31750,31750,31750,0
|
|
20250304,154600,24454014200,31750,31750,31750,31750,0
|
|
20250304,154500,24454014200,31750,31750,31750,31750,0
|
|
20250304,154400,24454014200,31750,31750,31750,31750,0
|
|
20250304,154300,24454014200,31750,31750,31750,31750,0
|
|
20250304,154200,24454014200,31750,31750,31750,31750,0
|
|
20250304,154100,24454014200,31750,31750,31750,31750,8261
|
|
20250304,154000,24454014200,31750,31750,31750,31750,0
|
|
20250304,153900,24454014200,31750,31750,31750,31750,0
|
|
20250304,153800,24454014200,31750,31750,31750,31750,0
|
|
20250304,153700,24454014200,31750,31750,31750,31750,0
|
|
20250304,153600,24454014200,31750,31750,31750,31750,0
|
|
20250304,153500,24454014200,31750,31750,31750,31750,0
|
|
20250304,153400,24454014200,31750,31750,31750,31750,0
|
|
20250304,153300,24454014200,31750,31750,31750,31750,0
|
|
20250304,153200,24454014200,31750,31750,31750,31750,0
|
|
20250304,153100,24454014200,31750,31750,31750,31750,0
|
|
20250304,153000,24454014200,31750,31750,31750,31750,8261
|
|
20250304,152900,24191727450,31800,31800,31800,31800,0
|
|
20250304,152800,24191727450,31800,31800,31800,31800,0
|
|
20250304,152700,24191727450,31800,31800,31800,31800,0
|
|
20250304,152600,24191727450,31800,31800,31800,31800,0
|
|
20250304,152500,24191727450,31800,31800,31800,31800,0
|
|
20250304,152400,24191727450,31800,31800,31800,31800,0
|
|
20250304,152300,24191727450,31800,31800,31800,31800,0
|
|
20250304,152200,24191727450,31800,31800,31800,31800,0
|
|
20250304,152100,24191727450,31800,31800,31800,31800,0
|
|
20250304,152000,24191727450,31800,31800,31800,31800,0
|
|
20250304,151900,24191727450,31800,31800,31850,31750,491
|
|
20250304,151800,24176116550,31800,31800,31850,31750,1369
|
|
20250304,151700,24132603650,31800,31900,31900,31800,602
|
|
20250304,151600,24113431950,31900,31950,31950,31850,738
|
|
20250304,151500,24089923950,31900,32000,32050,31900,2661
|
|
20250304,151400,24004949200,32000,31950,32050,31950,718
|
|
20250304,151300,23981973525,31950,32000,32000,31950,468
|
|
20250304,151200,23966998575,31950,32000,32000,31950,450
|
|
20250304,151100,23952605825,32000,31950,32000,31900,668
|
|
20250304,151000,23931239075,32000,31800,32000,31800,736
|
|
20250304,150900,23907727525,32000,32000,32000,31750,4927
|
|
20250304,150800,23750976775,31850,31900,32000,31850,2408
|
|
20250304,150700,23674263550,31850,31900,32000,31850,1108
|
|
20250304,150600,23638934700,31950,32000,32000,31900,1226
|
|
20250304,150500,23599780100,32000,32000,32000,31900,342
|
|
20250304,150400,23588848900,32000,32000,32000,31950,278
|
|
20250304,150300,23579963000,32000,31900,32000,31900,486
|
|
20250304,150200,23564429625,31900,31800,31900,31800,173
|
|
20250304,150100,23558923225,31800,31850,31900,31800,353
|
|
20250304,150000,23547678575,31800,31800,31850,31800,378
|
|
20250304,145900,23535652275,31800,31800,31850,31700,3073
|
|
20250304,145800,23438025425,31750,31700,31800,31700,1135
|
|
20250304,145700,23402034725,31750,31750,31800,31700,864
|
|
20250304,145600,23374596925,31700,31800,31850,31700,1677
|
|
20250304,145500,23321342325,31850,31750,31850,31750,910
|
|
20250304,145400,23292423675,31750,31750,31800,31750,1193
|
|
20250304,145300,23254543425,31750,31800,31800,31750,694
|
|
20250304,145200,23232499925,31800,31850,31900,31750,817
|
|
20250304,145100,23206504525,31850,31850,31900,31850,522
|
|
20250304,145000,23189876575,31900,31900,31900,31800,590
|
|
20250304,144900,23171083000,31900,31800,31900,31800,552
|
|
20250304,144800,23153500550,31850,31800,31850,31800,745
|
|
20250304,144700,23129809150,31900,31800,32000,31800,878
|
|
20250304,144600,23101876350,31900,31925,31950,31850,1098
|
|
20250304,144500,23066859025,31900,31850,32050,31800,1064
|
|
20250304,144400,23032893625,31900,31850,31900,31800,613
|
|
20250304,144300,23013376000,31950,31900,31950,31850,1094
|
|
20250304,144200,22978507200,31950,31850,31950,31850,294
|
|
20250304,144100,22969133900,31950,31850,31950,31850,435
|
|
20250304,144000,22955266850,31900,31800,31950,31800,509
|
|
20250304,143900,22939044150,31900,31900,31950,31800,447
|
|
20250304,143800,22924794700,31900,31850,31950,31850,629
|
|
20250304,143700,22904746600,31950,32000,32050,31900,592
|
|
20250304,143600,22885832425,32050,31950,32100,31950,315
|
|
20250304,143500,22875748125,31950,32000,32150,31950,300
|
|
20250304,143400,22866142325,32000,31850,32100,31850,746
|
|
20250304,143300,22842287475,31950,32050,32050,31800,906
|
|
20250304,143200,22813359475,32050,32050,32200,32000,695
|
|
20250304,143100,22791074325,32100,31900,32200,31850,1768
|
|
20250304,143000,22734363625,31950,31850,31950,31850,352
|
|
20250304,142900,22723140725,31850,31800,31900,31750,406
|
|
20250304,142800,22710222375,31850,31800,31900,31800,453
|
|
20250304,142700,22695800925,31850,31800,31900,31800,241
|
|
20250304,142600,22688136075,31750,31800,31900,31750,360
|
|
20250304,142500,22676678975,31800,31800,31900,31800,446
|
|
20250304,142400,22662484675,31850,31850,31900,31800,288
|
|
20250304,142300,22653310375,31900,31850,31950,31850,262
|
|
20250304,142200,22644961675,31900,31800,31950,31800,360
|
|
20250304,142100,22633479775,31900,31900,31900,31850,179
|
|
20250304,142000,22627776375,31850,31950,31950,31850,139
|
|
20250304,141900,22623346175,31900,31900,32050,31850,1048
|
|
20250304,141800,22589868225,31900,31950,31950,31850,237
|
|
20250304,141700,22582305525,31950,31950,32050,31950,236
|
|
20250304,141600,22574757525,31950,31950,32000,31950,782
|
|
20250304,141500,22549749175,31950,32000,32000,31950,558
|
|
20250304,141400,22531909725,32100,31900,32100,31900,1666
|
|
20250304,141300,22478626125,31900,31850,31900,31800,1322
|
|
20250304,141200,22436558275,31950,31850,31950,31750,3017
|
|
20250304,141100,22340502675,31850,31900,31950,31850,133
|
|
20250304,141000,22336260875,31900,31950,31950,31800,1733
|
|
20250304,140900,22281083125,31950,32000,32000,31850,515
|
|
20250304,140800,22264645025,32000,31950,32050,31950,199
|
|
20250304,140700,22258282025,32000,32050,32050,31950,252
|
|
20250304,140600,22250222325,31950,32000,32100,31950,719
|
|
20250304,140500,22227208925,32000,32050,32050,32000,272
|
|
20250304,140400,22218502925,32000,32000,32050,32000,252
|
|
20250304,140300,22210436125,32000,32050,32050,31950,718
|
|
20250304,140200,22187491225,32100,32000,32100,31950,350
|
|
20250304,140100,22176289575,32000,32000,32050,31950,492
|
|
20250304,140000,22160559675,32000,31950,32000,31900,376
|
|
20250304,135900,22148542425,31900,31950,32000,31900,267
|
|
20250304,135800,22140014875,31950,31900,32000,31900,234
|
|
20250304,135700,22132543325,32000,32000,32000,31850,657
|
|
20250304,135600,22111558775,32000,32050,32050,31950,170
|
|
20250304,135500,22106121275,32000,32000,32100,32000,226
|
|
20250304,135400,22098888625,32000,32200,32250,32000,713
|
|
20250304,135300,22075975775,32200,32100,32250,32050,626
|
|
20250304,135200,22055851875,32100,32100,32150,31950,295
|
|
20250304,135100,22046390625,32050,32100,32150,32000,670
|
|
20250304,135000,22024883275,32100,32300,32350,32100,681
|
|
20250304,134900,22002951125,32300,32250,32350,32100,1738
|
|
20250304,134800,21946835775,32250,31800,32400,31800,11312
|
|
20250304,134700,21582434575,31950,32050,32050,31800,770
|
|
20250304,134600,21557908225,32050,32050,32050,32000,698
|
|
20250304,134500,21535569275,32050,31950,32050,31900,627
|
|
20250304,134400,21515513725,31950,31950,31950,31900,472
|
|
20250304,134300,21500447875,31950,31950,32000,31900,547
|
|
20250304,134200,21482981525,31950,32000,32050,31950,687
|
|
20250304,134100,21461026625,32050,32000,32100,32000,499
|
|
20250304,134000,21445049025,32000,32000,32050,31950,232
|
|
20250304,133900,21437630925,32100,31950,32200,31950,283
|
|
20250304,133800,21428569375,31900,31950,32300,31900,3647
|
|
20250304,133700,21311580625,32000,32100,32100,31950,215
|
|
20250304,133600,21304708625,32100,32050,32150,32000,1388
|
|
20250304,133500,21260171925,32050,32050,32100,32000,1066
|
|
20250304,133400,21225985975,32050,32050,32100,32050,139
|
|
20250304,133300,21221527825,32100,32050,32100,32050,195
|
|
20250304,133200,21215275925,32050,32100,32100,32050,588
|
|
20250304,133100,21196403925,32100,32000,32100,32000,630
|
|
20250304,133000,21176229775,32000,32100,32150,32000,1089
|
|
20250304,132900,21141332575,32100,32200,32200,32050,781
|
|
20250304,132800,21116243675,32200,32150,32250,32050,1908
|
|
20250304,132700,21054860925,32100,32025,32150,32025,438
|
|
20250304,132600,21040807725,32000,32100,32100,32000,1610
|
|
20250304,132500,20989262375,32100,32150,32200,32100,920
|
|
20250304,132400,20959684750,32150,32000,32150,32000,2244
|
|
20250304,132300,20887665450,32050,31950,32100,31900,2275
|
|
20250304,132200,20814810150,31950,32000,32000,31900,206
|
|
20250304,132100,20808236200,31900,32050,32050,31900,473
|
|
20250304,132000,20793109500,32000,32050,32050,31950,654
|
|
20250304,131900,20772199650,32000,32000,32000,31950,797
|
|
20250304,131800,20746719950,32000,31900,32000,31850,1703
|
|
20250304,131700,20692282300,31900,31900,31900,31800,173
|
|
20250304,131600,20686770300,31900,31800,31900,31650,670
|
|
20250304,131500,20665477200,31800,31900,31900,31600,1299
|
|
20250304,131400,20624241600,31950,31850,31950,31800,330
|
|
20250304,131300,20613719800,31800,31850,31900,31750,529
|
|
20250304,131200,20596885850,31900,31750,31950,31650,1273
|
|
20250304,131100,20556330600,31600,31800,31800,31550,1348
|
|
20250304,131000,20513648350,31800,31850,32000,31800,2837
|
|
20250304,130900,20423075200,31900,31650,31900,31550,2620
|
|
20250304,130800,20339980900,31600,31650,31700,31550,5495
|
|
20250304,130700,20166360050,31650,31700,31750,31650,739
|
|
20250304,130600,20142937400,31700,31700,31700,31600,1902
|
|
20250304,130500,20082703800,31600,31700,31700,31600,2681
|
|
20250304,130400,19997932050,31650,31850,31850,31600,2904
|
|
20250304,130300,19905962400,31700,31800,31900,31700,6074
|
|
20250304,130200,19713071600,31900,31950,32000,31800,6188
|
|
20250304,130100,19515912050,31900,32150,32150,31900,4272
|
|
20250304,130000,19379266600,32150,32000,32250,32000,3355
|
|
20250304,125900,19271624050,32250,32200,32300,32000,4218
|
|
20250304,125800,19136207100,32200,32200,32350,32050,3474
|
|
20250304,125700,19024495150,32200,32300,32400,32200,3615
|
|
20250304,125600,18907948100,32400,32300,32400,32200,2163
|
|
20250304,125500,18838014050,32300,32250,32300,32100,4140
|
|
20250304,125400,18704811150,32200,32450,32500,32150,1695
|
|
20250304,125300,18650054650,32450,32550,32600,32450,4801
|
|
20250304,125200,18493867250,32550,32300,32600,32200,7579
|
|
20250304,125100,18248377700,32300,32250,32450,32250,4023
|
|
20250304,125000,18118230700,32250,32500,32600,32100,7045
|
|
20250304,124900,17891016450,32500,32400,32700,32400,1692
|
|
20250304,124800,17835955650,32400,32550,32650,32350,3655
|
|
20250304,124700,17717162000,32600,32400,32700,32400,3467
|
|
20250304,124600,17604270950,32450,32650,32750,32400,6943
|
|
20250304,124500,17378310850,32700,32650,32800,32600,3531
|
|
20250304,124400,17262987300,32650,32650,32900,32650,8596
|
|
20250304,124300,16981330400,32650,32800,33150,32600,17189
|
|
20250304,124200,16416267500,32900,33400,33400,32650,14851
|
|
20250304,124100,15925844975,33400,33500,33500,33150,9478
|
|
20250304,124000,15610054525,33500,33450,33950,33300,40408
|
|
20250304,123900,14252561450,33450,32750,33650,32650,43181
|
|
20250304,123800,12821466275,32750,32500,32750,32350,8084
|
|
20250304,123700,12558061725,32500,32450,32500,32300,1297
|
|
20250304,123600,12515963325,32450,32150,32450,32050,10858
|
|
20250304,123500,12165169375,32150,32100,32150,32050,704
|
|
20250304,123400,12142545775,32100,31950,32100,31950,595
|
|
20250304,123300,12123492425,31950,32000,32050,31850,874
|
|
20250304,123200,12095517775,32100,31950,32100,31850,875
|
|
20250304,123100,12067482175,31950,32050,32100,31900,880
|
|
20250304,123000,12039279200,32050,32050,32100,31950,682
|
|
20250304,122900,12017416250,32050,32000,32100,31850,1072
|
|
20250304,122800,11983134150,31950,32250,32250,31950,878
|
|
20250304,122700,11954922600,32250,32200,32250,32050,798
|
|
20250304,122600,11929223300,32200,32200,32200,32200,1047
|
|
20250304,122500,11895509900,32150,32150,32200,31850,881
|
|
20250304,122400,11867220300,32200,32200,32200,31950,861
|
|
20250304,122300,11839559450,32200,32150,32200,32050,769
|
|
20250304,122200,11814838200,32150,32050,32200,32000,650
|
|
20250304,122100,11793964000,32100,32150,32250,32000,1435
|
|
20250304,122000,11747853100,32250,32300,32300,32050,1725
|
|
20250304,121900,11692269500,32300,32250,32300,32200,659
|
|
20250304,121800,11671000700,32250,32250,32300,32150,995
|
|
20250304,121700,11638893600,32250,32150,32300,32150,884
|
|
20250304,121600,11610362550,32300,32250,32300,32150,799
|
|
20250304,121500,11584607900,32250,32250,32300,32150,693
|
|
20250304,121400,11562248350,32050,32250,32350,32050,1073
|
|
20250304,121300,11527633200,32250,32300,32350,32200,843
|
|
20250304,121200,11500392000,32300,32300,32350,32250,1165
|
|
20250304,121100,11462735700,32300,32250,32300,32200,945
|
|
20250304,121000,11432240450,32250,32150,32300,32150,747
|
|
20250304,120900,11408145850,32200,32300,32300,32200,1241
|
|
20250304,120800,11368146400,32350,32250,32350,32200,1271
|
|
20250304,120700,11327090850,32200,32250,32300,32200,700
|
|
20250304,120600,11304503850,32200,32250,32300,32200,1546
|
|
20250304,120500,11254652250,32250,32250,32250,32000,804
|
|
20250304,120400,11228789300,32250,32200,32250,32100,667
|
|
20250304,120300,11207294800,32100,32150,32250,32050,847
|
|
20250304,120200,11180049200,32050,32125,32200,32050,2461
|
|
20250304,120100,11100897275,32150,32100,32200,32000,1583
|
|
20250304,120000,11050014675,32100,31950,32100,31850,712
|
|
20250304,115900,11027209825,31950,31850,32000,31750,857
|
|
20250304,115800,10999870125,31900,31900,31950,31750,3231
|
|
20250304,115700,10897019375,31900,32000,32150,31900,1647
|
|
20250304,115600,10844350425,32000,32250,32300,32000,1400
|
|
20250304,115500,10799359675,32300,32250,32400,32250,969
|
|
20250304,115400,10768020975,32300,32250,32350,32200,1413
|
|
20250304,115300,10722360900,32250,32100,32350,32100,2105
|
|
20250304,115200,10654476450,32100,32050,32200,31950,1134
|
|
20250304,115100,10618128050,32150,32200,32250,32000,2929
|
|
20250304,115000,10524004100,32250,32100,32250,32100,801
|
|
20250304,114900,10498209850,32100,32200,32350,32000,1749
|
|
20250304,114800,10441869200,32200,32250,32300,32100,1300
|
|
20250304,114700,10399983875,32250,32200,32300,32100,2297
|
|
20250304,114600,10325968925,32200,32050,32250,31900,1306
|
|
20250304,114500,10284053475,32000,32050,32300,32000,2695
|
|
20250304,114400,10197429425,32050,32250,32300,32000,2065
|
|
20250304,114300,10131167825,32300,32150,32350,32100,1402
|
|
20250304,114200,10085975225,32150,31950,32400,31950,3473
|
|
20250304,114100,9974186475,31950,32500,32500,31950,6030
|
|
20250304,114000,9780002425,32350,32600,32600,32200,13926
|
|
20250304,113900,9327392425,32400,32400,32400,32400,0
|
|
20250304,113800,9327392425,32400,32400,32400,32400,0
|
|
20250304,113700,9327392425,32400,32175,32400,32050,13220
|
|
20250304,113600,8900769700,32250,31900,32250,31800,11116
|
|
20250304,113500,8544208975,31850,31800,31900,31750,2119
|
|
20250304,113400,8476768775,31800,31650,31800,31650,915
|
|
20250304,113300,8447713425,31650,31750,31800,31650,3873
|
|
20250304,113200,8324891125,31700,31750,31750,31650,1566
|
|
20250304,113100,8275229025,31750,31800,31850,31700,2231
|
|
20250304,113000,8204320375,31800,31750,31850,31750,3013
|
|
20250304,112900,8108528525,31700,31450,31750,31400,13024
|
|
20250304,112800,7697646325,31450,31350,31450,31350,2337
|
|
20250304,112700,7624244925,31350,31300,31400,31250,1403
|
|
20250304,112600,7580304725,31350,31300,31400,31250,803
|
|
20250304,112500,7555135025,31300,31300,31400,31300,1945
|
|
20250304,112400,7494195775,31300,31300,31300,31200,2334
|
|
20250304,112300,7421199475,31300,31300,31300,31250,883
|
|
20250304,112200,7393562575,31300,31200,31300,31200,813
|
|
20250304,112100,7368131075,31200,31100,31250,31100,841
|
|
20250304,112000,7341939075,31100,30950,31100,30950,1990
|
|
20250304,111900,7280228525,30950,30950,31000,30900,726
|
|
20250304,111800,7257744325,30900,30900,30950,30800,529
|
|
20250304,111700,7241390325,30900,30800,30900,30800,659
|
|
20250304,111600,7221057475,30900,30900,30950,30800,808
|
|
20250304,111500,7196099875,30900,30950,30950,30900,373
|
|
20250304,111400,7184562675,30900,30850,30950,30850,285
|
|
20250304,111300,7175757125,30850,30800,30900,30800,65
|
|
20250304,111200,7173752975,30800,30750,30850,30750,430
|
|
20250304,111100,7160508025,30750,30800,30800,30750,67
|
|
20250304,111000,7158445925,30800,30700,30800,30700,66
|
|
20250304,110900,7156418625,30600,30600,30700,30600,31
|
|
20250304,110800,7155469825,30700,30700,30700,30700,331
|
|
20250304,110700,7145308125,30700,30650,30700,30550,131
|
|
20250304,110600,7141294475,30650,30650,30650,30550,150
|
|
20250304,110500,7136699275,30650,30600,30650,30600,476
|
|
20250304,110400,7122117775,30600,30450,30600,30450,1844
|
|
20250304,110300,7065861475,30500,30450,30500,30450,245
|
|
20250304,110200,7058395825,30250,30400,30400,30250,61
|
|
20250304,110100,7056545275,30400,30300,30400,30250,704
|
|
20250304,110000,7035227025,30300,30350,30350,30250,248
|
|
20250304,105900,7027716125,30350,30300,30450,30250,1048
|
|
20250304,105800,6995943325,30300,30350,30500,30150,3543
|
|
20250304,105700,6888816975,30400,30400,30400,30300,1532
|
|
20250304,105600,6842329225,30550,30350,30550,30350,173
|
|
20250304,105500,6837060525,30350,30550,30550,30350,402
|
|
20250304,105400,6824827175,30500,30600,30600,30500,1393
|
|
20250304,105300,6782281775,30600,30700,30750,30600,873
|
|
20250304,105200,6755488725,30750,30800,30800,30750,964
|
|
20250304,105100,6725844125,30800,30750,30800,30700,1295
|
|
20250304,105000,6686022375,30850,30900,30900,30800,174
|
|
20250304,104900,6680651175,30900,30750,30900,30750,66
|
|
20250304,104800,6678615125,30900,30850,30900,30750,1371
|
|
20250304,104700,6636410225,30850,30850,30850,30800,77
|
|
20250304,104600,6634035725,30800,30800,30850,30650,675
|
|
20250304,104500,6613245525,30650,30800,30800,30650,1507
|
|
20250304,104400,6567004125,30750,30700,30800,30700,456
|
|
20250304,104300,6552988975,30700,30650,30700,30600,1059
|
|
20250304,104200,6520558625,30650,30750,30750,30550,1179
|
|
20250304,104100,6484472125,30750,30600,30750,30600,549
|
|
20250304,104000,6467634925,30600,30600,30600,30600,85
|
|
20250304,103900,6465033925,30550,30550,30650,30250,10449
|
|
20250304,103800,6148115825,30550,30550,30550,30450,540
|
|
20250304,103700,6131640975,30550,30650,30650,30450,1980
|
|
20250304,103600,6071152625,30700,30700,30700,30600,379
|
|
20250304,103500,6059535025,30650,30750,30750,30650,888
|
|
20250304,103400,6032303475,30750,30800,30800,30700,359
|
|
20250304,103300,6021275475,30700,30800,30800,30700,569
|
|
20250304,103200,6003780025,30800,30825,30850,30800,454
|
|
20250304,103100,5989793400,30825,30875,30875,30800,736
|
|
20250304,103000,5967120050,30850,31000,31000,30850,295
|
|
20250304,102900,5958010150,31000,31050,31050,30850,1646
|
|
20250304,102800,5907142900,31000,31150,31150,31000,1817
|
|
20250304,102700,5850747600,31050,31150,31150,31050,955
|
|
20250304,102600,5821065650,31150,31200,31200,31150,172
|
|
20250304,102500,5815707050,31300,31350,31350,31200,282
|
|
20250304,102400,5806899450,31350,31250,31350,31250,133
|
|
20250304,102300,5802739625,31300,31350,31350,31200,930
|
|
20250304,102200,5773652425,31350,31200,31350,31150,337
|
|
20250304,102100,5763104575,31200,31250,31350,31200,633
|
|
20250304,102000,5743294325,31250,31250,31250,31200,258
|
|
20250304,101900,5735240675,31200,31250,31300,31200,327
|
|
20250304,101800,5725010425,31250,31050,31300,31050,3343
|
|
20250304,101700,5620948325,31050,31150,31200,31050,783
|
|
20250304,101600,5596584225,31200,31325,31350,31200,1315
|
|
20250304,101500,5555458325,31350,31350,31400,31300,1572
|
|
20250304,101400,5506139125,31350,31250,31350,31250,289
|
|
20250304,101300,5497095925,31250,31350,31350,31200,1315
|
|
20250304,101200,5455946675,31300,31200,31300,31200,747
|
|
20250304,101100,5432604525,31250,31350,31350,31200,535
|
|
20250304,101000,5415871825,31350,31350,31425,31250,2179
|
|
20250304,100900,5347510900,31350,31100,31500,31100,15523
|
|
20250304,100800,4861304200,31100,31100,31100,31050,1778
|
|
20250304,100700,4806018600,31100,31050,31100,30900,477
|
|
20250304,100600,4791203925,31050,31000,31100,31000,111
|
|
20250304,100500,4787759825,31100,31000,31100,30900,1350
|
|
20250304,100400,4745870525,31000,30950,31000,30950,68
|
|
20250304,100300,4743763775,30900,30900,31000,30850,330
|
|
20250304,100200,4733546400,31000,30850,31000,30800,50
|
|
20250304,100100,4732005100,30850,31000,31000,30850,922
|
|
20250304,100000,4703533450,31000,30950,31000,30950,202
|
|
20250304,095900,4697280400,30950,30850,30950,30700,677
|
|
20250304,095800,4676364250,30900,30950,31000,30900,858
|
|
20250304,095700,4649815950,30950,31000,31000,30950,181
|
|
20250304,095600,4644205350,31050,31050,31100,31000,508
|
|
20250304,095500,4628431850,31050,31100,31100,31050,392
|
|
20250304,095400,4616250200,31100,31200,31200,31100,441
|
|
20250304,095300,4602498875,31200,31100,31200,30950,842
|
|
20250304,095200,4576285475,31150,30850,31150,30750,10207
|
|
20250304,095100,4259924225,30900,30900,30900,30850,551
|
|
20250304,095000,4242918575,30900,30950,30950,30900,2009
|
|
20250304,094900,4180776725,30950,30900,30950,30900,1220
|
|
20250304,094800,4143070475,30950,30850,30950,30850,2095
|
|
20250304,094700,4078334475,30750,30750,30900,30750,204
|
|
20250304,094600,4072061025,30750,30950,30950,30750,1394
|
|
20250304,094500,4029069725,31000,30950,31000,30800,239
|
|
20250304,094400,4021671325,30950,30900,31000,30850,4539
|
|
20250304,094300,3881260250,30850,30850,30900,30850,47
|
|
20250304,094200,3879809100,30850,30750,30900,30750,483
|
|
20250304,094100,3864911600,30750,30900,30900,30750,628
|
|
20250304,094000,3845534875,30875,30950,30950,30850,135
|
|
20250304,093900,3841359075,30950,30950,30950,30850,1146
|
|
20250304,093800,3805964975,30900,30800,30950,30700,5557
|
|
20250304,093700,3634360075,30850,30850,30850,30800,616
|
|
20250304,093600,3615361425,30850,30850,30850,30800,1233
|
|
20250304,093500,3577374100,30850,30750,30850,30725,3554
|
|
20250304,093400,3467942575,30750,30500,30750,30500,5606
|
|
20250304,093300,3296026725,30600,30600,30650,30500,1714
|
|
20250304,093200,3243571575,30600,30450,30600,30450,1261
|
|
20250304,093100,3205051525,30450,30450,30450,30400,367
|
|
20250304,093000,3193880425,30550,30550,30550,30400,667
|
|
20250304,092900,3173554975,30550,30500,30600,30500,688
|
|
20250304,092800,3152539725,30550,30550,30650,30500,1606
|
|
20250304,092700,3103450225,30550,30450,30600,30400,937
|
|
20250304,092600,3074855975,30450,30350,30500,30300,725
|
|
20250304,092500,3052828825,30400,30400,30450,30250,1555
|
|
20250304,092400,3005718225,30450,30450,30500,30450,528
|
|
20250304,092300,2989640175,30400,30400,30500,30400,2795
|
|
20250304,092200,2904575825,30400,30450,30500,30400,1667
|
|
20250304,092100,2853820175,30475,30450,30500,30450,1229
|
|
20250304,092000,2816388375,30500,30450,30550,30450,787
|
|
20250304,091900,2792390900,30450,30650,30650,30450,1033
|
|
20250304,091800,2760905900,30600,30650,30700,30600,1397
|
|
20250304,091700,2718106950,30650,30650,30650,30450,1206
|
|
20250304,091600,2681215150,30650,30450,30650,30300,3768
|
|
20250304,091500,2566440400,30450,30450,30550,30350,3061
|
|
20250304,091400,2473240300,30450,30500,30600,30450,579
|
|
20250304,091300,2455596650,30600,30550,30600,30500,2116
|
|
20250304,091200,2390947700,30550,30500,30600,30450,481
|
|
20250304,091100,2376254725,30500,30600,30700,30500,2065
|
|
20250304,091000,2313019125,30600,30500,30700,30400,4892
|
|
20250304,090900,2163521725,30550,30400,30550,30400,493
|
|
20250304,090800,2148477625,30400,30500,30650,30350,2915
|
|
20250304,090700,2059421025,30350,30500,30700,30350,7630
|
|
20250304,090600,1825943025,30600,30300,30600,30100,3971
|
|
20250304,090500,1705127925,30300,30350,30350,30000,1691
|
|
20250304,090400,1653988025,30350,30750,31000,30100,7196
|
|
20250304,090300,1433129150,30700,29950,30900,29850,28499
|
|
20250304,090200,564679900,29850,29700,30150,29550,5486
|
|
20250304,090100,400605450,29600,29900,30000,29550,5443
|
|
20250304,090000,239049600,29950,29500,30300,29500,8010
|