584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,184100,13723091825,33800,33800,33800,33800,4654
|
|
20250305,184000,13723091825,33800,33800,33800,33800,0
|
|
20250305,183900,13723091825,33800,33800,33800,33800,0
|
|
20250305,183800,13723091825,33800,33800,33800,33800,0
|
|
20250305,183700,13723091825,33800,33800,33800,33800,0
|
|
20250305,183600,13723091825,33800,33800,33800,33800,0
|
|
20250305,183500,13723091825,33800,33800,33800,33800,0
|
|
20250305,183400,13723091825,33800,33800,33800,33800,0
|
|
20250305,183300,13723091825,33800,33800,33800,33800,0
|
|
20250305,183200,13723091825,33800,33800,33800,33800,0
|
|
20250305,183100,13723091825,33800,33800,33800,33800,0
|
|
20250305,183000,13723091825,33800,33800,33800,33800,0
|
|
20250305,182900,13723091825,33800,33800,33800,33800,0
|
|
20250305,182800,13723091825,33800,33800,33800,33800,0
|
|
20250305,182700,13723091825,33800,33800,33800,33800,0
|
|
20250305,182600,13723091825,33800,33800,33800,33800,0
|
|
20250305,182500,13723091825,33800,33800,33800,33800,0
|
|
20250305,182400,13723091825,33800,33800,33800,33800,0
|
|
20250305,182300,13723091825,33800,33800,33800,33800,0
|
|
20250305,182200,13723091825,33800,33800,33800,33800,0
|
|
20250305,182100,13723091825,33800,33800,33800,33800,0
|
|
20250305,182000,13723091825,33800,33800,33800,33800,0
|
|
20250305,181900,13723091825,33800,33800,33800,33800,0
|
|
20250305,181800,13723091825,33800,33800,33800,33800,0
|
|
20250305,181700,13723091825,33800,33800,33800,33800,0
|
|
20250305,181600,13723091825,33800,33800,33800,33800,0
|
|
20250305,181500,13723091825,33800,33800,33800,33800,0
|
|
20250305,181400,13723091825,33800,33800,33800,33800,0
|
|
20250305,181300,13723091825,33800,33800,33800,33800,0
|
|
20250305,181200,13723091825,33800,33800,33800,33800,0
|
|
20250305,181100,13723091825,33800,33800,33800,33800,4654
|
|
20250305,181000,13723091825,33800,33800,33800,33800,0
|
|
20250305,180900,13723091825,33800,33800,33800,33800,0
|
|
20250305,180800,13723091825,33800,33800,33800,33800,0
|
|
20250305,180700,13723091825,33800,33800,33800,33800,0
|
|
20250305,180600,13723091825,33800,33800,33800,33800,0
|
|
20250305,180500,13723091825,33800,33800,33800,33800,0
|
|
20250305,180400,13723091825,33800,33800,33800,33800,0
|
|
20250305,180300,13723091825,33800,33800,33800,33800,0
|
|
20250305,180200,13723091825,33800,33800,33800,33800,0
|
|
20250305,180100,13723091825,33800,33800,33800,33800,0
|
|
20250305,180000,13723091825,33800,33800,33800,33800,0
|
|
20250305,175900,13723091825,33800,33800,33800,33800,0
|
|
20250305,175800,13723091825,33800,33800,33800,33800,0
|
|
20250305,175700,13723091825,33800,33800,33800,33800,0
|
|
20250305,175600,13723091825,33800,33800,33800,33800,0
|
|
20250305,175500,13723091825,33800,33800,33800,33800,0
|
|
20250305,175400,13723091825,33800,33800,33800,33800,0
|
|
20250305,175300,13723091825,33800,33800,33800,33800,0
|
|
20250305,175200,13723091825,33800,33800,33800,33800,0
|
|
20250305,175100,13723091825,33800,33800,33800,33800,0
|
|
20250305,175000,13723091825,33800,33800,33800,33800,0
|
|
20250305,174900,13723091825,33800,33800,33800,33800,0
|
|
20250305,174800,13723091825,33800,33800,33800,33800,0
|
|
20250305,174700,13723091825,33800,33800,33800,33800,0
|
|
20250305,174600,13723091825,33800,33800,33800,33800,0
|
|
20250305,174500,13723091825,33800,33800,33800,33800,0
|
|
20250305,174400,13723091825,33800,33800,33800,33800,0
|
|
20250305,174300,13723091825,33800,33800,33800,33800,0
|
|
20250305,174200,13723091825,33800,33800,33800,33800,0
|
|
20250305,174100,13723091825,33800,33800,33800,33800,4654
|
|
20250305,174000,13723091825,33800,33800,33800,33800,0
|
|
20250305,173900,13723091825,33800,33800,33800,33800,0
|
|
20250305,173800,13723091825,33800,33800,33800,33800,0
|
|
20250305,173700,13723091825,33800,33800,33800,33800,0
|
|
20250305,173600,13723091825,33800,33800,33800,33800,0
|
|
20250305,173500,13723091825,33800,33800,33800,33800,0
|
|
20250305,173400,13723091825,33800,33800,33800,33800,0
|
|
20250305,173300,13723091825,33800,33800,33800,33800,0
|
|
20250305,173200,13723091825,33800,33800,33800,33800,0
|
|
20250305,173100,13723091825,33800,33800,33800,33800,0
|
|
20250305,173000,13723091825,33800,33800,33800,33800,0
|
|
20250305,172900,13723091825,33800,33800,33800,33800,0
|
|
20250305,172800,13723091825,33800,33800,33800,33800,0
|
|
20250305,172700,13723091825,33800,33800,33800,33800,0
|
|
20250305,172600,13723091825,33800,33800,33800,33800,0
|
|
20250305,172500,13723091825,33800,33800,33800,33800,0
|
|
20250305,172400,13723091825,33800,33800,33800,33800,0
|
|
20250305,172300,13723091825,33800,33800,33800,33800,0
|
|
20250305,172200,13723091825,33800,33800,33800,33800,0
|
|
20250305,172100,13723091825,33800,33800,33800,33800,0
|
|
20250305,172000,13723091825,33800,33800,33800,33800,0
|
|
20250305,171900,13723091825,33800,33800,33800,33800,0
|
|
20250305,171800,13723091825,33800,33800,33800,33800,0
|
|
20250305,171700,13723091825,33800,33800,33800,33800,0
|
|
20250305,171600,13723091825,33800,33800,33800,33800,0
|
|
20250305,171500,13723091825,33800,33800,33800,33800,0
|
|
20250305,171400,13723091825,33800,33800,33800,33800,0
|
|
20250305,171300,13723091825,33800,33800,33800,33800,0
|
|
20250305,171200,13723091825,33800,33800,33800,33800,0
|
|
20250305,171100,13723091825,33800,33800,33800,33800,4654
|
|
20250305,171000,13723091825,33800,33800,33800,33800,0
|
|
20250305,170900,13723091825,33800,33800,33800,33800,0
|
|
20250305,170800,13723091825,33800,33800,33800,33800,0
|
|
20250305,170700,13723091825,33800,33800,33800,33800,0
|
|
20250305,170600,13723091825,33800,33800,33800,33800,0
|
|
20250305,170500,13723091825,33800,33800,33800,33800,0
|
|
20250305,170400,13723091825,33800,33800,33800,33800,0
|
|
20250305,170300,13723091825,33800,33800,33800,33800,0
|
|
20250305,170200,13723091825,33800,33800,33800,33800,0
|
|
20250305,170100,13723091825,33800,33800,33800,33800,0
|
|
20250305,170000,13723091825,33800,33800,33800,33800,0
|
|
20250305,165900,13723091825,33800,33800,33800,33800,0
|
|
20250305,165800,13723091825,33800,33800,33800,33800,0
|
|
20250305,165700,13723091825,33800,33800,33800,33800,0
|
|
20250305,165600,13723091825,33800,33800,33800,33800,0
|
|
20250305,165500,13723091825,33800,33800,33800,33800,0
|
|
20250305,165400,13723091825,33800,33800,33800,33800,0
|
|
20250305,165300,13723091825,33800,33800,33800,33800,0
|
|
20250305,165200,13723091825,33800,33800,33800,33800,0
|
|
20250305,165100,13723091825,33800,33800,33800,33800,0
|
|
20250305,165000,13723091825,33800,33800,33800,33800,0
|
|
20250305,164900,13723091825,33800,33800,33800,33800,0
|
|
20250305,164800,13723091825,33800,33800,33800,33800,0
|
|
20250305,164700,13723091825,33800,33800,33800,33800,0
|
|
20250305,164600,13723091825,33800,33800,33800,33800,0
|
|
20250305,164500,13723091825,33800,33800,33800,33800,0
|
|
20250305,164400,13723091825,33800,33800,33800,33800,0
|
|
20250305,164300,13723091825,33800,33800,33800,33800,0
|
|
20250305,164200,13723091825,33800,33800,33800,33800,0
|
|
20250305,164100,13723091825,33800,33800,33800,33800,4654
|
|
20250305,164000,13723091825,33800,33800,33800,33800,0
|
|
20250305,163900,13723091825,33800,33800,33800,33800,0
|
|
20250305,163800,13723091825,33800,33800,33800,33800,0
|
|
20250305,163700,13723091825,33800,33800,33800,33800,0
|
|
20250305,163600,13723091825,33800,33800,33800,33800,0
|
|
20250305,163500,13723091825,33800,33800,33800,33800,0
|
|
20250305,163400,13723091825,33800,33800,33800,33800,0
|
|
20250305,163300,13723091825,33800,33800,33800,33800,0
|
|
20250305,163200,13723091825,33800,33800,33800,33800,0
|
|
20250305,163100,13723091825,33800,33800,33800,33800,0
|
|
20250305,163000,13723091825,33800,33800,33800,33800,0
|
|
20250305,162900,13723091825,33800,33800,33800,33800,0
|
|
20250305,162800,13723091825,33800,33800,33800,33800,0
|
|
20250305,162700,13723091825,33800,33800,33800,33800,0
|
|
20250305,162600,13723091825,33800,33800,33800,33800,0
|
|
20250305,162500,13723091825,33800,33800,33800,33800,0
|
|
20250305,162400,13723091825,33800,33800,33800,33800,0
|
|
20250305,162300,13723091825,33800,33800,33800,33800,0
|
|
20250305,162200,13723091825,33800,33800,33800,33800,0
|
|
20250305,162100,13723091825,33800,33800,33800,33800,0
|
|
20250305,162000,13723091825,33800,33800,33800,33800,0
|
|
20250305,161900,13723091825,33800,33800,33800,33800,0
|
|
20250305,161800,13723091825,33800,33800,33800,33800,0
|
|
20250305,161700,13723091825,33800,33800,33800,33800,0
|
|
20250305,161600,13723091825,33800,33800,33800,33800,0
|
|
20250305,161500,13723091825,33800,33800,33800,33800,0
|
|
20250305,161400,13723091825,33800,33800,33800,33800,0
|
|
20250305,161300,13723091825,33800,33800,33800,33800,0
|
|
20250305,161200,13723091825,33800,33800,33800,33800,0
|
|
20250305,161100,13723091825,33800,33800,33800,33800,4654
|
|
20250305,161000,13723091825,33800,33800,33800,33800,0
|
|
20250305,160900,13723091825,33800,33800,33800,33800,0
|
|
20250305,160800,13723091825,33800,33800,33800,33800,0
|
|
20250305,160700,13723091825,33800,33800,33800,33800,0
|
|
20250305,160600,13723091825,33800,33800,33800,33800,0
|
|
20250305,160500,13723091825,33800,33800,33800,33800,0
|
|
20250305,160400,13723091825,33800,33800,33800,33800,0
|
|
20250305,160300,13723091825,33800,33800,33800,33800,0
|
|
20250305,160200,13723091825,33800,33800,33800,33800,0
|
|
20250305,160100,13723091825,33800,33800,33800,33800,0
|
|
20250305,160000,13723091825,33800,33800,33800,33800,0
|
|
20250305,155900,13723091825,33800,33800,33800,33800,0
|
|
20250305,155800,13723091825,33800,33800,33800,33800,0
|
|
20250305,155700,13723091825,33800,33800,33800,33800,0
|
|
20250305,155600,13723091825,33800,33800,33800,33800,0
|
|
20250305,155500,13723091825,33800,33800,33800,33800,0
|
|
20250305,155400,13723091825,33800,33800,33800,33800,0
|
|
20250305,155300,13723091825,33800,33800,33800,33800,0
|
|
20250305,155200,13723091825,33800,33800,33800,33800,0
|
|
20250305,155100,13723091825,33800,33800,33800,33800,0
|
|
20250305,155000,13723091825,33800,33800,33800,33800,0
|
|
20250305,154900,13723091825,33800,33800,33800,33800,0
|
|
20250305,154800,13723091825,33800,33800,33800,33800,0
|
|
20250305,154700,13723091825,33800,33800,33800,33800,0
|
|
20250305,154600,13723091825,33800,33800,33800,33800,0
|
|
20250305,154500,13723091825,33800,33800,33800,33800,0
|
|
20250305,154400,13723091825,33800,33800,33800,33800,0
|
|
20250305,154300,13723091825,33800,33800,33800,33800,0
|
|
20250305,154200,13723091825,33800,33800,33800,33800,0
|
|
20250305,154100,13723091825,33800,33800,33800,33800,4654
|
|
20250305,154000,13723091825,33800,33800,33800,33800,0
|
|
20250305,153900,13723091825,33800,33800,33800,33800,0
|
|
20250305,153800,13723091825,33800,33800,33800,33800,0
|
|
20250305,153700,13723091825,33800,33800,33800,33800,0
|
|
20250305,153600,13723091825,33800,33800,33800,33800,0
|
|
20250305,153500,13723091825,33800,33800,33800,33800,0
|
|
20250305,153400,13723091825,33800,33800,33800,33800,0
|
|
20250305,153300,13723091825,33800,33800,33800,33800,0
|
|
20250305,153200,13723091825,33800,33800,33800,33800,0
|
|
20250305,153100,13723091825,33800,33800,33800,33800,0
|
|
20250305,153000,13723091825,33800,33800,33800,33800,4654
|
|
20250305,152900,13565786625,33900,33900,33900,33900,0
|
|
20250305,152800,13565786625,33900,33900,33900,33900,0
|
|
20250305,152700,13565786625,33900,33900,33900,33900,0
|
|
20250305,152600,13565786625,33900,33900,33900,33900,0
|
|
20250305,152500,13565786625,33900,33900,33900,33900,0
|
|
20250305,152400,13565786625,33900,33900,33900,33900,0
|
|
20250305,152300,13565786625,33900,33900,33900,33900,0
|
|
20250305,152200,13565786625,33900,33900,33900,33900,0
|
|
20250305,152100,13565786625,33900,33900,33900,33900,0
|
|
20250305,152000,13565786625,33900,33900,33900,33900,0
|
|
20250305,151900,13565786625,33900,33900,33950,33800,1808
|
|
20250305,151800,13504487925,33900,33750,33900,33750,337
|
|
20250305,151700,13493081525,33900,33800,33900,33750,1151
|
|
20250305,151600,13454092525,33800,33800,33850,33700,594
|
|
20250305,151500,13434024825,33800,33650,33800,33650,1127
|
|
20250305,151400,13396003325,33700,33650,33750,33650,918
|
|
20250305,151300,13365068225,33700,33650,33800,33650,752
|
|
20250305,151200,13339729725,33700,33800,33850,33600,1318
|
|
20250305,151100,13295325975,33700,33900,33900,33700,723
|
|
20250305,151000,13270917325,33900,33750,33900,33700,432
|
|
20250305,150900,13256302275,33750,33850,33850,33750,1005
|
|
20250305,150800,13222300325,33850,33900,33950,33850,3902
|
|
20250305,150700,13089843475,33900,33850,33950,33850,502
|
|
20250305,150600,13072814825,33900,33700,33950,33700,5550
|
|
20250305,150500,12885208425,33750,33550,33750,33550,1994
|
|
20250305,150400,12818113325,33550,33550,33600,33550,181
|
|
20250305,150300,12812040375,33550,33550,33600,33550,267
|
|
20250305,150200,12803082175,33550,33600,33650,33550,474
|
|
20250305,150100,12787174475,33650,33650,33750,33600,687
|
|
20250305,150000,12764047225,33650,33650,33800,33650,403
|
|
20250305,145900,12750465625,33700,33700,33750,33650,513
|
|
20250305,145800,12733177525,33700,33800,33800,33700,1065
|
|
20250305,145700,12697241775,33800,33775,33800,33750,277
|
|
20250305,145600,12687891900,33775,33850,33900,33650,6063
|
|
20250305,145500,12483425075,33900,33700,33900,33650,7430
|
|
20250305,145400,12232274425,33700,33700,33700,33700,484
|
|
20250305,145300,12215963625,33700,33750,33750,33700,1159
|
|
20250305,145200,12176856975,33800,33750,33800,33750,286
|
|
20250305,145100,12167198075,33750,33750,33800,33750,380
|
|
20250305,145000,12154360875,33750,33750,33800,33700,1081
|
|
20250305,144900,12117861625,33800,33800,33800,33750,252
|
|
20250305,144800,12109350075,33750,33750,33800,33700,1022
|
|
20250305,144700,12074841875,33750,33700,33750,33700,276
|
|
20250305,144600,12065532625,33750,33700,33750,33700,1502
|
|
20250305,144500,12014876875,33700,33700,33750,33700,760
|
|
20250305,144400,11989233975,33750,33700,33750,33650,3297
|
|
20250305,144300,11878012175,33750,33700,33750,33650,4624
|
|
20250305,144200,11721966875,33700,33550,33750,33550,9111
|
|
20250305,144100,11415384525,33550,33550,33600,33550,294
|
|
20250305,144000,11405510825,33550,33500,33600,33500,965
|
|
20250305,143900,11373135175,33500,33500,33550,33500,697
|
|
20250305,143800,11349758425,33500,33500,33550,33500,70
|
|
20250305,143700,11347413325,33500,33500,33550,33500,102
|
|
20250305,143600,11343996275,33550,33500,33550,33500,570
|
|
20250305,143500,11324878725,33500,33500,33500,33500,162
|
|
20250305,143400,11319451725,33500,33600,33600,33500,571
|
|
20250305,143300,11300283375,33550,33500,33600,33500,1935
|
|
20250305,143200,11235328975,33500,33550,33550,33500,145
|
|
20250305,143100,11230471375,33550,33550,33600,33450,398
|
|
20250305,143000,11217115175,33550,33550,33600,33500,138
|
|
20250305,142900,11212489575,33550,33500,33550,33500,85
|
|
20250305,142800,11209640625,33550,33500,33550,33500,314
|
|
20250305,142700,11199115725,33500,33500,33600,33450,114
|
|
20250305,142600,11195294725,33500,33550,33600,33500,322
|
|
20250305,142500,11184480425,33575,33400,33575,33400,663
|
|
20250305,142400,11162242775,33400,33500,33500,33400,440
|
|
20250305,142300,11147533125,33500,33500,33500,33450,42
|
|
20250305,142200,11146127525,33450,33450,33500,33400,142
|
|
20250305,142100,11141381825,33400,33450,33600,33350,622
|
|
20250305,142000,11120542775,33400,33400,33450,33400,423
|
|
20250305,141900,11106406675,33450,33400,33450,33400,136
|
|
20250305,141800,11101863975,33400,33400,33450,33350,232
|
|
20250305,141700,11094112275,33400,33450,33450,33350,228
|
|
20250305,141600,11086497675,33500,33400,33550,33400,422
|
|
20250305,141500,11072369425,33450,33400,33450,33400,257
|
|
20250305,141400,11063778825,33450,33300,33450,33300,62
|
|
20250305,141300,11061709125,33450,33400,33450,33300,361
|
|
20250305,141200,11049662725,33400,33500,33550,33400,1422
|
|
20250305,141100,11002030875,33550,33550,33600,33550,290
|
|
20250305,141000,10992291775,33550,33550,33600,33500,928
|
|
20250305,140900,10961157525,33550,33550,33600,33550,135
|
|
20250305,140800,10956628225,33550,33550,33550,33550,176
|
|
20250305,140700,10950723425,33550,33550,33600,33500,78
|
|
20250305,140600,10948107125,33600,33550,33600,33500,705
|
|
20250305,140500,10924448875,33550,33575,33600,33550,489
|
|
20250305,140400,10908037450,33575,33575,33600,33575,187
|
|
20250305,140300,10901755575,33600,33575,33600,33575,128
|
|
20250305,140200,10897457700,33600,33525,33600,33500,263
|
|
20250305,140100,10888635075,33550,33350,33550,33350,1169
|
|
20250305,140000,10849441200,33350,33350,33400,33350,131
|
|
20250305,135900,10845071200,33350,33400,33450,33350,174
|
|
20250305,135800,10839260150,33400,33450,33450,33400,85
|
|
20250305,135700,10836419900,33450,33450,33450,33350,311
|
|
20250305,135600,10826025350,33450,33450,33500,33450,389
|
|
20250305,135500,10813003050,33450,33450,33450,33450,72
|
|
20250305,135400,10810594650,33450,33400,33450,33350,1000
|
|
20250305,135300,10777198900,33400,33400,33450,33400,118
|
|
20250305,135200,10773255050,33500,33400,33500,33400,109
|
|
20250305,135100,10769612850,33450,33400,33500,33350,508
|
|
20250305,135000,10752615200,33400,33400,33400,33350,229
|
|
20250305,134900,10744967050,33400,33400,33450,33400,186
|
|
20250305,134800,10738754350,33400,33400,33500,33350,108
|
|
20250305,134700,10735143400,33450,33400,33450,33300,306
|
|
20250305,134600,10724926850,33400,33250,33450,33250,207
|
|
20250305,134500,10718008950,33450,33350,33450,33250,210
|
|
20250305,134400,10711013300,33300,33200,33350,33200,65
|
|
20250305,134300,10708849750,33200,33200,33350,33200,567
|
|
20250305,134200,10690011700,33200,33400,33400,33200,181
|
|
20250305,134100,10683986150,33450,33150,33450,33150,285
|
|
20250305,134000,10674491800,33250,33250,33250,33150,186
|
|
20250305,133900,10668314650,33250,33300,33300,33250,62
|
|
20250305,133800,10666252950,33300,33150,33350,33100,400
|
|
20250305,133700,10652969650,33050,33100,33300,33050,398
|
|
20250305,133600,10639784200,33100,33150,33350,33100,1119
|
|
20250305,133500,10602573400,33150,33200,33250,33150,1624
|
|
20250305,133400,10548676600,33200,33350,33350,33200,2608
|
|
20250305,133300,10461828550,33350,33300,33400,33300,378
|
|
20250305,133200,10449224750,33300,33400,33400,33300,7327
|
|
20250305,133100,10204565300,33400,33450,33500,33400,521
|
|
20250305,133000,10187138150,33400,33400,33550,33400,160
|
|
20250305,132900,10181788950,33400,33450,33500,33400,359
|
|
20250305,132800,10169785250,33450,33500,33550,33450,249
|
|
20250305,132700,10161437700,33500,33450,33550,33450,2022
|
|
20250305,132600,10093629475,33475,33450,33475,33450,298
|
|
20250305,132500,10083656250,33450,33450,33475,33450,294
|
|
20250305,132400,10073818900,33450,33450,33550,33450,1490
|
|
20250305,132300,10023905800,33450,33400,33500,33400,2500
|
|
20250305,132200,9940251750,33350,33450,33500,33350,257
|
|
20250305,132100,9931649500,33450,33350,33550,33300,380
|
|
20250305,132000,9918930400,33350,33400,33400,33300,139
|
|
20250305,131900,9914291650,33400,33500,33550,33400,1140
|
|
20250305,131800,9876135750,33500,33450,33550,33450,336
|
|
20250305,131700,9864879000,33500,33450,33500,33450,313
|
|
20250305,131600,9854400650,33450,33450,33500,33300,209
|
|
20250305,131500,9847409700,33450,33300,33450,33250,452
|
|
20250305,131400,9832305250,33300,33400,33500,33250,1510
|
|
20250305,131300,9782012600,33400,33350,33400,33300,155
|
|
20250305,131200,9776842300,33300,33450,33500,33300,265
|
|
20250305,131100,9767995500,33450,33300,33500,33300,344
|
|
20250305,131000,9756489650,33300,33450,33500,33250,813
|
|
20250305,130900,9729371400,33400,33400,33400,33250,130
|
|
20250305,130800,9725034950,33400,33350,33400,33250,474
|
|
20250305,130700,9709233150,33250,33400,33400,33250,347
|
|
20250305,130600,9697650150,33500,33300,33500,33250,577
|
|
20250305,130500,9678365000,33300,33250,33300,33250,3522
|
|
20250305,130400,9561256650,33250,33300,33350,33250,52
|
|
20250305,130300,9559526650,33300,33300,33350,33300,196
|
|
20250305,130200,9552999700,33300,33350,33350,33200,215
|
|
20250305,130100,9545850600,33350,33200,33400,33200,422
|
|
20250305,130000,9531800950,33200,33225,33250,33200,491
|
|
20250305,125900,9515499425,33200,33200,33250,33200,943
|
|
20250305,125800,9484187175,33200,33200,33250,33200,357
|
|
20250305,125700,9472334275,33300,33250,33300,33250,92
|
|
20250305,125600,9469274175,33250,33250,33450,33250,653
|
|
20250305,125500,9447530675,33250,33250,33300,33250,193
|
|
20250305,125400,9441111925,33250,33300,33300,33250,378
|
|
20250305,125300,9428542675,33300,33325,33400,33300,217
|
|
20250305,125200,9421313275,33250,33300,33350,33250,164
|
|
20250305,125100,9415851025,33300,33300,33500,33250,414
|
|
20250305,125000,9402033325,33300,33400,33450,33300,372
|
|
20250305,124900,9389620725,33400,33400,33450,33400,233
|
|
20250305,124800,9381830275,33400,33550,33600,33400,1904
|
|
20250305,124700,9317977975,33550,33600,33650,33550,557
|
|
20250305,124600,9299264975,33600,33550,33650,33550,1733
|
|
20250305,124500,9241040425,33550,33550,33600,33500,578
|
|
20250305,124400,9221658425,33500,33500,33550,33500,213
|
|
20250305,124300,9214519825,33500,33450,33550,33450,861
|
|
20250305,124200,9185676925,33500,33450,33500,33400,284
|
|
20250305,124100,9176171525,33450,33475,33550,33450,665
|
|
20250305,124000,9153884750,33475,33475,33500,33475,116
|
|
20250305,123900,9150001325,33475,33500,33500,33475,451
|
|
20250305,123800,9134896025,33500,33350,33500,33350,593
|
|
20250305,123700,9115085875,33350,33350,33350,33350,81
|
|
20250305,123600,9112384525,33400,33200,33400,33200,1122
|
|
20250305,123500,9074943325,33200,33200,33250,33200,514
|
|
20250305,123400,9057856225,33200,33350,33350,33150,1186
|
|
20250305,123300,9018384175,33350,33100,33350,33100,503
|
|
20250305,123200,9001635075,33350,33150,33350,33100,672
|
|
20250305,123100,8979290575,33150,33100,33250,33050,927
|
|
20250305,123000,8948610625,33150,33150,33200,33150,160
|
|
20250305,122900,8943306275,33100,33100,33100,33100,99
|
|
20250305,122800,8940029375,33150,33100,33150,33100,99
|
|
20250305,122700,8936752275,33150,33150,33150,33100,89
|
|
20250305,122600,8933802475,33150,33150,33300,33100,294
|
|
20250305,122500,8924035175,33100,33150,33150,33100,88
|
|
20250305,122400,8921118375,33250,33200,33250,33150,492
|
|
20250305,122300,8904804925,33200,33150,33250,33150,243
|
|
20250305,122200,8896728475,33200,33150,33200,33150,164
|
|
20250305,122100,8891291825,33150,33150,33250,33150,443
|
|
20250305,122000,8876577375,33150,33150,33200,33150,257
|
|
20250305,121900,8868053075,33150,33200,33200,33150,140
|
|
20250305,121800,8863411075,33200,33200,33200,33150,268
|
|
20250305,121700,8854515675,33200,33150,33200,33150,952
|
|
20250305,121600,8822923425,33150,33050,33200,33050,544
|
|
20250305,121500,8804894425,33050,33100,33100,33050,185
|
|
20250305,121400,8798772575,33100,33100,33100,33100,32
|
|
20250305,121300,8797713375,33100,33100,33100,33000,177
|
|
20250305,121200,8791860775,33000,33000,33150,33000,151
|
|
20250305,121100,8786868825,33000,33000,33200,33000,481
|
|
20250305,121000,8770956125,33000,32900,33000,32900,384
|
|
20250305,120900,8758303075,32900,33000,33000,32900,132
|
|
20250305,120800,8753956625,32950,32900,32950,32900,341
|
|
20250305,120700,8742728675,32900,32850,32900,32850,216
|
|
20250305,120600,8735628525,32850,32850,33050,32850,685
|
|
20250305,120500,8713098425,32850,32900,32900,32850,76
|
|
20250305,120400,8710600875,32850,32900,32950,32850,260
|
|
20250305,120300,8702052125,32850,32850,32900,32850,250
|
|
20250305,120200,8693838575,32900,32900,32950,32850,160
|
|
20250305,120100,8688573425,32900,32950,33050,32850,868
|
|
20250305,120000,8659991125,32950,32950,33000,32950,599
|
|
20250305,115900,8640248975,32950,33100,33100,32950,1682
|
|
20250305,115800,8584669975,33100,33150,33150,33100,69
|
|
20250305,115700,8582383825,33150,33150,33200,33100,652
|
|
20250305,115600,8560765625,33200,33050,33200,33050,397
|
|
20250305,115500,8547604025,33150,33100,33150,33050,308
|
|
20250305,115400,8537409675,33050,33050,33100,33000,356
|
|
20250305,115300,8525645375,33000,33000,33050,33000,458
|
|
20250305,115200,8510526325,32950,33050,33050,32950,409
|
|
20250305,115100,8497026375,33000,32950,33100,32950,798
|
|
20250305,115000,8470668675,32950,33050,33050,32900,892
|
|
20250305,114900,8441223975,33050,33050,33100,33050,442
|
|
20250305,114800,8426610775,33050,33100,33100,33050,538
|
|
20250305,114700,8408819425,33100,33050,33100,33000,1151
|
|
20250305,114600,8370815725,33100,33000,33100,32950,1062
|
|
20250305,114500,8335780525,33000,32950,33050,32950,163
|
|
20250305,114400,8330404025,33000,33000,33050,32950,579
|
|
20250305,114300,8311303575,32950,32950,33000,32950,149
|
|
20250305,114200,8306391425,33000,33000,33000,32950,201
|
|
20250305,114100,8299768225,33200,32950,33200,32950,826
|
|
20250305,114000,8272472425,32950,33150,33150,32950,779
|
|
20250305,113900,8246674075,33150,33150,33150,33150,77
|
|
20250305,113800,8244121525,33150,33100,33200,33100,176
|
|
20250305,113700,8238288175,33100,33100,33100,33050,103
|
|
20250305,113600,8234879375,33100,33000,33250,32950,1616
|
|
20250305,113500,8181509375,33000,33200,33200,33000,825
|
|
20250305,113400,8154223325,33200,33200,33200,33100,1172
|
|
20250305,113300,8115347025,33200,33200,33300,33200,141
|
|
20250305,113200,8110664775,33200,33100,33600,33100,1399
|
|
20250305,113100,8063780925,33100,33100,33250,33050,788
|
|
20250305,113000,8037707025,33050,33150,33150,33050,429
|
|
20250305,112900,8023503575,33150,33300,33400,33150,810
|
|
20250305,112800,7996561325,33450,33400,33600,33350,473
|
|
20250305,112700,7980753725,33400,33550,33550,33400,186
|
|
20250305,112600,7974530875,33600,33500,33600,33500,354
|
|
20250305,112500,7962651775,33500,33700,33700,33500,1458
|
|
20250305,112400,7913552975,33700,33550,33700,33550,2766
|
|
20250305,112300,7820528125,33600,33450,33600,33450,2233
|
|
20250305,112200,7745622025,33400,33500,33500,33350,1250
|
|
20250305,112100,7703804075,33500,33500,33550,33450,790
|
|
20250305,112000,7677337050,33450,33500,33500,33450,417
|
|
20250305,111900,7663387500,33500,33500,33550,33450,480
|
|
20250305,111800,7647310400,33500,33200,33550,33200,2185
|
|
20250305,111700,7574340100,33300,33300,33300,33200,1232
|
|
20250305,111600,7533364350,33300,33300,33300,33200,802
|
|
20250305,111500,7506671500,33300,33200,33300,33150,352
|
|
20250305,111400,7494964750,33200,33200,33250,33200,295
|
|
20250305,111300,7485160400,33250,33250,33300,33200,230
|
|
20250305,111200,7477511850,33250,33250,33300,33150,112
|
|
20250305,111100,7473791400,33250,33250,33350,33150,3787
|
|
20250305,111000,7347746600,33250,33350,33350,33200,1096
|
|
20250305,110900,7311318450,33300,33300,33500,33200,725
|
|
20250305,110800,7287189900,33300,33250,33300,33250,98
|
|
20250305,110700,7283929450,33250,33400,33400,33150,819
|
|
20250305,110600,7256700800,33400,33450,33550,33350,1543
|
|
20250305,110500,7205091950,33450,33500,33500,33450,618
|
|
20250305,110400,7184391250,33500,33550,33650,33500,1747
|
|
20250305,110300,7125692700,33550,33500,33600,33500,1147
|
|
20250305,110200,7087199925,33550,33400,33550,33400,1239
|
|
20250305,110100,7045717825,33400,33450,33450,33400,476
|
|
20250305,110000,7029800425,33500,33500,33550,33350,1946
|
|
20250305,105900,6964682725,33500,33200,33550,33200,16527
|
|
20250305,105800,6411847025,33250,33250,33250,33200,346
|
|
20250305,105700,6400352425,33200,33200,33250,33200,235
|
|
20250305,105600,6392545475,33200,33150,33300,33150,338
|
|
20250305,105500,6381316475,33150,33150,33200,33100,104
|
|
20250305,105400,6377870275,33150,33200,33300,33150,224
|
|
20250305,105300,6370428275,33250,33250,33300,33150,245
|
|
20250305,105200,6362283075,33300,33000,33300,33000,2749
|
|
20250305,105100,6271015525,33000,32900,33150,32850,804
|
|
20250305,105000,6244504125,32900,32900,32900,32900,257
|
|
20250305,104900,6236048825,32950,33000,33050,32950,270
|
|
20250305,104800,6227138975,33000,33000,33000,33000,269
|
|
20250305,104700,6218261975,33000,33050,33100,33000,895
|
|
20250305,104600,6188655675,33100,33050,33100,33000,400
|
|
20250305,104500,6175427175,33050,33050,33100,33000,855
|
|
20250305,104400,6147157225,33050,33050,33050,33050,109
|
|
20250305,104300,6143554775,33050,33000,33050,33000,443
|
|
20250305,104200,6128918475,33050,33000,33050,32900,224
|
|
20250305,104100,6121532125,33050,32950,33050,32950,116
|
|
20250305,104000,6117702775,32950,33050,33050,32900,879
|
|
20250305,103900,6088678825,33050,33100,33100,33050,339
|
|
20250305,103800,6077464775,33100,33000,33100,33000,593
|
|
20250305,103700,6057868875,33050,33050,33100,33000,397
|
|
20250305,103600,6044748975,33050,32950,33100,32800,1072
|
|
20250305,103500,6009402525,32800,32825,32900,32800,205
|
|
20250305,103400,6002668100,32800,32850,32900,32800,2236
|
|
20250305,103300,5929214950,32850,32950,32950,32850,432
|
|
20250305,103200,5915002650,32950,32900,32950,32900,370
|
|
20250305,103100,5902815375,32900,32800,32900,32750,273
|
|
20250305,103000,5893850025,32800,32900,32900,32800,321
|
|
20250305,102900,5883311275,32900,32850,32950,32800,182
|
|
20250305,102800,5877322725,32850,32800,32900,32800,130
|
|
20250305,102700,5873057225,32800,32800,32950,32750,277
|
|
20250305,102600,5863947675,32900,32750,32900,32700,861
|
|
20250305,102500,5835690925,32700,32750,32800,32700,105
|
|
20250305,102400,5832255125,32700,32650,32800,32650,359
|
|
20250305,102300,5820490025,32800,32650,32800,32650,636
|
|
20250305,102200,5799699325,32650,32750,32750,32650,925
|
|
20250305,102100,5769469725,32750,32750,32800,32750,618
|
|
20250305,102000,5749215725,32750,32800,32800,32750,204
|
|
20250305,101900,5742528375,32800,32850,32850,32750,180
|
|
20250305,101800,5736622375,32800,32800,32850,32750,212
|
|
20250305,101700,5729670575,32750,32800,32800,32700,1382
|
|
20250305,101600,5684411825,32800,32750,32800,32700,798
|
|
20250305,101500,5658276475,32750,32900,32900,32750,2130
|
|
20250305,101400,5588297275,32900,32950,32950,32900,351
|
|
20250305,101300,5576742525,32950,32900,33000,32900,100
|
|
20250305,101200,5573449325,32900,32950,33000,32900,1432
|
|
20250305,101100,5526266325,33000,33000,33150,33000,716
|
|
20250305,101000,5502621325,32950,33100,33100,32950,659
|
|
20250305,100900,5480869925,33100,33100,33100,33050,202
|
|
20250305,100800,5474187525,33100,33100,33100,33100,286
|
|
20250305,100700,5464720925,33100,33100,33200,33050,124
|
|
20250305,100600,5460607775,33150,32900,33150,32900,643
|
|
20250305,100500,5439380175,32900,32950,32950,32900,433
|
|
20250305,100400,5425114125,32950,32800,32950,32800,121
|
|
20250305,100300,5421135975,32800,32800,32800,32750,500
|
|
20250305,100200,5404743125,32800,32950,33000,32750,3453
|
|
20250305,100100,5291365025,32950,33100,33200,32950,2809
|
|
20250305,100000,5198612625,33100,33100,33150,33000,1971
|
|
20250305,095900,5133413225,33150,33200,33200,33150,1021
|
|
20250305,095800,5099540525,33150,33150,33200,33100,1404
|
|
20250305,095700,5053023500,33150,33250,33300,33150,1587
|
|
20250305,095600,5000320650,33250,33300,33300,33200,1426
|
|
20250305,095500,4952886100,33300,33350,33350,33300,333
|
|
20250305,095400,4941786450,33350,33300,33350,33150,2894
|
|
20250305,095300,4845539050,33250,33350,33400,33150,3227
|
|
20250305,095200,4738044900,33350,33050,33350,33050,13520
|
|
20250305,095100,4289829500,33050,33050,33050,32950,654
|
|
20250305,095000,4268232650,33050,33000,33100,33000,6280
|
|
20250305,094900,4060791900,32950,32950,32950,32900,169
|
|
20250305,094800,4055223700,32950,32850,33000,32850,3272
|
|
20250305,094700,3947397850,32850,32950,32950,32850,2392
|
|
20250305,094600,3868692650,33000,33050,33050,32950,892
|
|
20250305,094500,3839255900,33000,32950,33000,32950,863
|
|
20250305,094400,3810778750,32950,32900,33000,32900,1603
|
|
20250305,094300,3757982450,32900,32850,32900,32850,210
|
|
20250305,094200,3751083350,32850,32800,32850,32800,1718
|
|
20250305,094100,3694708400,32850,32800,32850,32800,640
|
|
20250305,094000,3673706050,32800,32950,32950,32750,1892
|
|
20250305,093900,3611554875,32900,32750,32900,32750,834
|
|
20250305,093800,3584162875,32800,32750,32800,32700,568
|
|
20250305,093700,3565579525,32750,32750,32850,32700,634
|
|
20250305,093600,3544832025,32750,32800,32900,32650,1733
|
|
20250305,093500,3488024675,32850,32850,32900,32800,564
|
|
20250305,093400,3469522425,33000,32850,33000,32700,9392
|
|
20250305,093300,3160563375,32850,32900,32950,32800,2436
|
|
20250305,093200,3080504375,32900,32850,33000,32850,1427
|
|
20250305,093100,3033481375,32950,32900,33000,32850,1297
|
|
20250305,093000,2990750675,33000,32900,33050,32900,2714
|
|
20250305,092900,2901218175,32900,32950,33000,32900,406
|
|
20250305,092800,2887846625,32900,32950,33000,32900,1243
|
|
20250305,092700,2846904350,32900,32800,32900,32700,2454
|
|
20250305,092600,2766362700,32900,32900,32900,32600,1403
|
|
20250305,092500,2720489450,32900,32650,32900,32600,839
|
|
20250305,092400,2693059575,32700,32800,32950,32650,697
|
|
20250305,092300,2670237875,32850,32900,32950,32800,938
|
|
20250305,092200,2639378575,32900,33000,33150,32900,6217
|
|
20250305,092100,2433955575,33100,32650,33150,32650,7639
|
|
20250305,092000,2182097725,32650,32800,32800,32650,898
|
|
20250305,091900,2152722725,32750,32700,32850,32600,10529
|
|
20250305,091800,1807886625,32800,32350,32800,32300,5263
|
|
20250305,091700,1636571575,32350,32300,32500,32300,5929
|
|
20250305,091600,1444390225,32300,32300,32300,32200,1405
|
|
20250305,091500,1399031475,32300,32250,32300,32250,1368
|
|
20250305,091400,1354852925,32100,32300,32350,32100,2836
|
|
20250305,091300,1263547025,32250,32300,32400,32200,1467
|
|
20250305,091200,1216128425,32300,32100,32300,32100,1557
|
|
20250305,091100,1165931475,32100,32000,32150,31900,1068
|
|
20250305,091000,1131694225,32050,32050,32150,32050,2611
|
|
20250305,090900,1047870175,32000,31900,32050,31850,773
|
|
20250305,090800,1023177625,31850,31750,31900,31750,233
|
|
20250305,090700,1015755225,31700,31850,31850,31700,1121
|
|
20250305,090600,980159775,31750,31700,31850,31700,1904
|
|
20250305,090500,919749525,31700,31450,31700,31350,1665
|
|
20250305,090400,867327025,31450,31600,31600,31450,1055
|
|
20250305,090300,834098275,31500,31500,31650,31400,1617
|
|
20250305,090200,783197275,31450,31600,31650,31450,1477
|
|
20250305,090100,736607475,31550,31900,32150,31400,7142
|
|
20250305,090000,510856875,32250,32300,32400,31750,15894
|