584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,184100,8308842625,35200,35200,35200,35200,2819
|
|
20250306,184000,8308842625,35200,35200,35200,35200,0
|
|
20250306,183900,8308842625,35200,35200,35200,35200,0
|
|
20250306,183800,8308842625,35200,35200,35200,35200,0
|
|
20250306,183700,8308842625,35200,35200,35200,35200,0
|
|
20250306,183600,8308842625,35200,35200,35200,35200,0
|
|
20250306,183500,8308842625,35200,35200,35200,35200,0
|
|
20250306,183400,8308842625,35200,35200,35200,35200,0
|
|
20250306,183300,8308842625,35200,35200,35200,35200,0
|
|
20250306,183200,8308842625,35200,35200,35200,35200,0
|
|
20250306,183100,8308842625,35200,35200,35200,35200,0
|
|
20250306,183000,8308842625,35200,35200,35200,35200,0
|
|
20250306,182900,8308842625,35200,35200,35200,35200,0
|
|
20250306,182800,8308842625,35200,35200,35200,35200,0
|
|
20250306,182700,8308842625,35200,35200,35200,35200,0
|
|
20250306,182600,8308842625,35200,35200,35200,35200,0
|
|
20250306,182500,8308842625,35200,35200,35200,35200,0
|
|
20250306,182400,8308842625,35200,35200,35200,35200,0
|
|
20250306,182300,8308842625,35200,35200,35200,35200,0
|
|
20250306,182200,8308842625,35200,35200,35200,35200,0
|
|
20250306,182100,8308842625,35200,35200,35200,35200,0
|
|
20250306,182000,8308842625,35200,35200,35200,35200,0
|
|
20250306,181900,8308842625,35200,35200,35200,35200,0
|
|
20250306,181800,8308842625,35200,35200,35200,35200,0
|
|
20250306,181700,8308842625,35200,35200,35200,35200,0
|
|
20250306,181600,8308842625,35200,35200,35200,35200,0
|
|
20250306,181500,8308842625,35200,35200,35200,35200,0
|
|
20250306,181400,8308842625,35200,35200,35200,35200,0
|
|
20250306,181300,8308842625,35200,35200,35200,35200,0
|
|
20250306,181200,8308842625,35200,35200,35200,35200,0
|
|
20250306,181100,8308842625,35200,35200,35200,35200,2819
|
|
20250306,181000,8308842625,35200,35200,35200,35200,0
|
|
20250306,180900,8308842625,35200,35200,35200,35200,0
|
|
20250306,180800,8308842625,35200,35200,35200,35200,0
|
|
20250306,180700,8308842625,35200,35200,35200,35200,0
|
|
20250306,180600,8308842625,35200,35200,35200,35200,0
|
|
20250306,180500,8308842625,35200,35200,35200,35200,0
|
|
20250306,180400,8308842625,35200,35200,35200,35200,0
|
|
20250306,180300,8308842625,35200,35200,35200,35200,0
|
|
20250306,180200,8308842625,35200,35200,35200,35200,0
|
|
20250306,180100,8308842625,35200,35200,35200,35200,0
|
|
20250306,180000,8308842625,35200,35200,35200,35200,0
|
|
20250306,175900,8308842625,35200,35200,35200,35200,0
|
|
20250306,175800,8308842625,35200,35200,35200,35200,0
|
|
20250306,175700,8308842625,35200,35200,35200,35200,0
|
|
20250306,175600,8308842625,35200,35200,35200,35200,0
|
|
20250306,175500,8308842625,35200,35200,35200,35200,0
|
|
20250306,175400,8308842625,35200,35200,35200,35200,0
|
|
20250306,175300,8308842625,35200,35200,35200,35200,0
|
|
20250306,175200,8308842625,35200,35200,35200,35200,0
|
|
20250306,175100,8308842625,35200,35200,35200,35200,0
|
|
20250306,175000,8308842625,35200,35200,35200,35200,0
|
|
20250306,174900,8308842625,35200,35200,35200,35200,0
|
|
20250306,174800,8308842625,35200,35200,35200,35200,0
|
|
20250306,174700,8308842625,35200,35200,35200,35200,0
|
|
20250306,174600,8308842625,35200,35200,35200,35200,0
|
|
20250306,174500,8308842625,35200,35200,35200,35200,0
|
|
20250306,174400,8308842625,35200,35200,35200,35200,0
|
|
20250306,174300,8308842625,35200,35200,35200,35200,0
|
|
20250306,174200,8308842625,35200,35200,35200,35200,0
|
|
20250306,174100,8308842625,35200,35200,35200,35200,2819
|
|
20250306,174000,8308842625,35200,35200,35200,35200,0
|
|
20250306,173900,8308842625,35200,35200,35200,35200,0
|
|
20250306,173800,8308842625,35200,35200,35200,35200,0
|
|
20250306,173700,8308842625,35200,35200,35200,35200,0
|
|
20250306,173600,8308842625,35200,35200,35200,35200,0
|
|
20250306,173500,8308842625,35200,35200,35200,35200,0
|
|
20250306,173400,8308842625,35200,35200,35200,35200,0
|
|
20250306,173300,8308842625,35200,35200,35200,35200,0
|
|
20250306,173200,8308842625,35200,35200,35200,35200,0
|
|
20250306,173100,8308842625,35200,35200,35200,35200,0
|
|
20250306,173000,8308842625,35200,35200,35200,35200,0
|
|
20250306,172900,8308842625,35200,35200,35200,35200,0
|
|
20250306,172800,8308842625,35200,35200,35200,35200,0
|
|
20250306,172700,8308842625,35200,35200,35200,35200,0
|
|
20250306,172600,8308842625,35200,35200,35200,35200,0
|
|
20250306,172500,8308842625,35200,35200,35200,35200,0
|
|
20250306,172400,8308842625,35200,35200,35200,35200,0
|
|
20250306,172300,8308842625,35200,35200,35200,35200,0
|
|
20250306,172200,8308842625,35200,35200,35200,35200,0
|
|
20250306,172100,8308842625,35200,35200,35200,35200,0
|
|
20250306,172000,8308842625,35200,35200,35200,35200,0
|
|
20250306,171900,8308842625,35200,35200,35200,35200,0
|
|
20250306,171800,8308842625,35200,35200,35200,35200,0
|
|
20250306,171700,8308842625,35200,35200,35200,35200,0
|
|
20250306,171600,8308842625,35200,35200,35200,35200,0
|
|
20250306,171500,8308842625,35200,35200,35200,35200,0
|
|
20250306,171400,8308842625,35200,35200,35200,35200,0
|
|
20250306,171300,8308842625,35200,35200,35200,35200,0
|
|
20250306,171200,8308842625,35200,35200,35200,35200,0
|
|
20250306,171100,8308842625,35200,35200,35200,35200,2819
|
|
20250306,171000,8308842625,35200,35200,35200,35200,0
|
|
20250306,170900,8308842625,35200,35200,35200,35200,0
|
|
20250306,170800,8308842625,35200,35200,35200,35200,0
|
|
20250306,170700,8308842625,35200,35200,35200,35200,0
|
|
20250306,170600,8308842625,35200,35200,35200,35200,0
|
|
20250306,170500,8308842625,35200,35200,35200,35200,0
|
|
20250306,170400,8308842625,35200,35200,35200,35200,0
|
|
20250306,170300,8308842625,35200,35200,35200,35200,0
|
|
20250306,170200,8308842625,35200,35200,35200,35200,0
|
|
20250306,170100,8308842625,35200,35200,35200,35200,0
|
|
20250306,170000,8308842625,35200,35200,35200,35200,0
|
|
20250306,165900,8308842625,35200,35200,35200,35200,0
|
|
20250306,165800,8308842625,35200,35200,35200,35200,0
|
|
20250306,165700,8308842625,35200,35200,35200,35200,0
|
|
20250306,165600,8308842625,35200,35200,35200,35200,0
|
|
20250306,165500,8308842625,35200,35200,35200,35200,0
|
|
20250306,165400,8308842625,35200,35200,35200,35200,0
|
|
20250306,165300,8308842625,35200,35200,35200,35200,0
|
|
20250306,165200,8308842625,35200,35200,35200,35200,0
|
|
20250306,165100,8308842625,35200,35200,35200,35200,0
|
|
20250306,165000,8308842625,35200,35200,35200,35200,0
|
|
20250306,164900,8308842625,35200,35200,35200,35200,0
|
|
20250306,164800,8308842625,35200,35200,35200,35200,0
|
|
20250306,164700,8308842625,35200,35200,35200,35200,0
|
|
20250306,164600,8308842625,35200,35200,35200,35200,0
|
|
20250306,164500,8308842625,35200,35200,35200,35200,0
|
|
20250306,164400,8308842625,35200,35200,35200,35200,0
|
|
20250306,164300,8308842625,35200,35200,35200,35200,0
|
|
20250306,164200,8308842625,35200,35200,35200,35200,0
|
|
20250306,164100,8308842625,35200,35200,35200,35200,2819
|
|
20250306,164000,8308842625,35200,35200,35200,35200,0
|
|
20250306,163900,8308842625,35200,35200,35200,35200,0
|
|
20250306,163800,8308842625,35200,35200,35200,35200,0
|
|
20250306,163700,8308842625,35200,35200,35200,35200,0
|
|
20250306,163600,8308842625,35200,35200,35200,35200,0
|
|
20250306,163500,8308842625,35200,35200,35200,35200,0
|
|
20250306,163400,8308842625,35200,35200,35200,35200,0
|
|
20250306,163300,8308842625,35200,35200,35200,35200,0
|
|
20250306,163200,8308842625,35200,35200,35200,35200,0
|
|
20250306,163100,8308842625,35200,35200,35200,35200,0
|
|
20250306,163000,8308842625,35200,35200,35200,35200,0
|
|
20250306,162900,8308842625,35200,35200,35200,35200,0
|
|
20250306,162800,8308842625,35200,35200,35200,35200,0
|
|
20250306,162700,8308842625,35200,35200,35200,35200,0
|
|
20250306,162600,8308842625,35200,35200,35200,35200,0
|
|
20250306,162500,8308842625,35200,35200,35200,35200,0
|
|
20250306,162400,8308842625,35200,35200,35200,35200,0
|
|
20250306,162300,8308842625,35200,35200,35200,35200,0
|
|
20250306,162200,8308842625,35200,35200,35200,35200,0
|
|
20250306,162100,8308842625,35200,35200,35200,35200,0
|
|
20250306,162000,8308842625,35200,35200,35200,35200,0
|
|
20250306,161900,8308842625,35200,35200,35200,35200,0
|
|
20250306,161800,8308842625,35200,35200,35200,35200,0
|
|
20250306,161700,8308842625,35200,35200,35200,35200,0
|
|
20250306,161600,8308842625,35200,35200,35200,35200,0
|
|
20250306,161500,8308842625,35200,35200,35200,35200,0
|
|
20250306,161400,8308842625,35200,35200,35200,35200,0
|
|
20250306,161300,8308842625,35200,35200,35200,35200,0
|
|
20250306,161200,8308842625,35200,35200,35200,35200,0
|
|
20250306,161100,8308842625,35200,35200,35200,35200,2819
|
|
20250306,161000,8308842625,35200,35200,35200,35200,0
|
|
20250306,160900,8308842625,35200,35200,35200,35200,0
|
|
20250306,160800,8308842625,35200,35200,35200,35200,0
|
|
20250306,160700,8308842625,35200,35200,35200,35200,0
|
|
20250306,160600,8308842625,35200,35200,35200,35200,0
|
|
20250306,160500,8308842625,35200,35200,35200,35200,0
|
|
20250306,160400,8308842625,35200,35200,35200,35200,0
|
|
20250306,160300,8308842625,35200,35200,35200,35200,0
|
|
20250306,160200,8308842625,35200,35200,35200,35200,0
|
|
20250306,160100,8308842625,35200,35200,35200,35200,0
|
|
20250306,160000,8308842625,35200,35200,35200,35200,0
|
|
20250306,155900,8308842625,35200,35200,35200,35200,0
|
|
20250306,155800,8308842625,35200,35200,35200,35200,0
|
|
20250306,155700,8308842625,35200,35200,35200,35200,0
|
|
20250306,155600,8308842625,35200,35200,35200,35200,0
|
|
20250306,155500,8308842625,35200,35200,35200,35200,0
|
|
20250306,155400,8308842625,35200,35200,35200,35200,0
|
|
20250306,155300,8308842625,35200,35200,35200,35200,0
|
|
20250306,155200,8308842625,35200,35200,35200,35200,0
|
|
20250306,155100,8308842625,35200,35200,35200,35200,0
|
|
20250306,155000,8308842625,35200,35200,35200,35200,0
|
|
20250306,154900,8308842625,35200,35200,35200,35200,0
|
|
20250306,154800,8308842625,35200,35200,35200,35200,0
|
|
20250306,154700,8308842625,35200,35200,35200,35200,0
|
|
20250306,154600,8308842625,35200,35200,35200,35200,0
|
|
20250306,154500,8308842625,35200,35200,35200,35200,0
|
|
20250306,154400,8308842625,35200,35200,35200,35200,0
|
|
20250306,154300,8308842625,35200,35200,35200,35200,0
|
|
20250306,154200,8308842625,35200,35200,35200,35200,0
|
|
20250306,154100,8308842625,35200,35200,35200,35200,2819
|
|
20250306,154000,8308842625,35200,35200,35200,35200,0
|
|
20250306,153900,8308842625,35200,35200,35200,35200,0
|
|
20250306,153800,8308842625,35200,35200,35200,35200,0
|
|
20250306,153700,8308842625,35200,35200,35200,35200,0
|
|
20250306,153600,8308842625,35200,35200,35200,35200,0
|
|
20250306,153500,8308842625,35200,35200,35200,35200,0
|
|
20250306,153400,8308842625,35200,35200,35200,35200,0
|
|
20250306,153300,8308842625,35200,35200,35200,35200,0
|
|
20250306,153200,8308842625,35200,35200,35200,35200,0
|
|
20250306,153100,8308842625,35200,35200,35200,35200,0
|
|
20250306,153000,8308842625,35200,35200,35200,35200,2819
|
|
20250306,152900,8209613825,35000,35000,35000,35000,0
|
|
20250306,152800,8209613825,35000,35000,35000,35000,0
|
|
20250306,152700,8209613825,35000,35000,35000,35000,0
|
|
20250306,152600,8209613825,35000,35000,35000,35000,0
|
|
20250306,152500,8209613825,35000,35000,35000,35000,0
|
|
20250306,152400,8209613825,35000,35000,35000,35000,0
|
|
20250306,152300,8209613825,35000,35000,35000,35000,0
|
|
20250306,152200,8209613825,35000,35000,35000,35000,0
|
|
20250306,152100,8209613825,35000,35000,35000,35000,0
|
|
20250306,152000,8209613825,35000,35000,35000,35000,0
|
|
20250306,151900,8209613825,35000,35100,35100,35000,697
|
|
20250306,151800,8185184325,35100,35050,35100,35050,303
|
|
20250306,151700,8174561625,35100,34950,35100,34950,1407
|
|
20250306,151600,8125290425,34950,34950,35000,34900,1318
|
|
20250306,151500,8079231525,34950,34950,34950,34900,144
|
|
20250306,151400,8074204175,34950,34900,34950,34850,193
|
|
20250306,151300,8067464925,34900,34850,34900,34800,201
|
|
20250306,151200,8060459375,34800,34850,34850,34800,185
|
|
20250306,151100,8054020025,34800,34800,34850,34750,58
|
|
20250306,151000,8052003425,34850,34900,34900,34750,49
|
|
20250306,150900,8050298175,34900,34850,34950,34800,160
|
|
20250306,150800,8044722375,34850,34850,34900,34800,87
|
|
20250306,150700,8041689175,34850,34800,34850,34800,152
|
|
20250306,150600,8036397225,34750,34800,34850,34750,310
|
|
20250306,150500,8025613575,34800,34800,34850,34800,77
|
|
20250306,150400,8022933075,34850,34850,34850,34800,37
|
|
20250306,150300,8021644475,34800,34800,34850,34800,93
|
|
20250306,150200,8018407075,34850,34800,34850,34800,128
|
|
20250306,150100,8013950925,34800,34800,34850,34800,82
|
|
20250306,150000,8011097025,34850,34750,34950,34750,185
|
|
20250306,145900,8004657825,34800,34850,34850,34750,175
|
|
20250306,145800,7998566275,34850,34900,34900,34850,81
|
|
20250306,145700,7995740625,34950,34900,34950,34800,557
|
|
20250306,145600,7976337875,34900,34900,34950,34900,48
|
|
20250306,145500,7974662425,34900,34950,35000,34900,261
|
|
20250306,145400,7965542425,34950,35000,35000,34950,166
|
|
20250306,145300,7959740525,35000,34950,35000,34950,138
|
|
20250306,145200,7954911075,34950,34950,35000,34950,127
|
|
20250306,145100,7950470025,34950,34950,35000,34950,127
|
|
20250306,145000,7946029375,34950,34950,35000,34950,235
|
|
20250306,144900,7937816075,34950,34950,35000,34950,62
|
|
20250306,144800,7935648925,34950,34950,35000,34950,86
|
|
20250306,144700,7932643175,34950,34950,35000,34950,173
|
|
20250306,144600,7926596475,34950,34950,35000,34950,49
|
|
20250306,144500,7924883725,34950,35000,35000,34950,192
|
|
20250306,144400,7918170625,35000,34900,35000,34850,343
|
|
20250306,144300,7906194525,34850,34850,34900,34850,78
|
|
20250306,144200,7903475975,34850,34850,34900,34850,49
|
|
20250306,144100,7901768175,34850,34950,34950,34800,1684
|
|
20250306,144000,7843062275,35000,35000,35050,34950,682
|
|
20250306,143900,7819193275,35000,35050,35050,35000,71
|
|
20250306,143800,7816707625,35050,35100,35100,35000,153
|
|
20250306,143700,7811345325,35000,35050,35100,35000,168
|
|
20250306,143600,7805459625,35000,35000,35000,35000,75
|
|
20250306,143500,7802834625,35000,35000,35050,35000,68
|
|
20250306,143400,7800454475,35050,35000,35050,34950,252
|
|
20250306,143300,7791635525,35000,35000,35000,34950,173
|
|
20250306,143200,7785585975,35000,35100,35100,35000,572
|
|
20250306,143100,7765557775,35050,35000,35100,35000,39
|
|
20250306,143000,7764191375,35000,35000,35100,35000,83
|
|
20250306,142900,7761280425,35050,35050,35100,35050,191
|
|
20250306,142800,7754584775,35050,35050,35050,35000,71
|
|
20250306,142700,7752097725,35000,35000,35100,34950,1096
|
|
20250306,142600,7713772625,35050,35000,35100,34950,64
|
|
20250306,142500,7711531775,35100,35050,35100,35050,263
|
|
20250306,142400,7702310825,35050,35000,35100,35000,203
|
|
20250306,142300,7695190775,35100,35050,35100,35000,269
|
|
20250306,142200,7685767975,35100,34950,35100,34950,206
|
|
20250306,142100,7678550625,35000,35000,35000,34950,98
|
|
20250306,142000,7675123725,34950,35000,35050,34950,44
|
|
20250306,141900,7673583875,35000,35000,35000,34950,314
|
|
20250306,141800,7662594925,35000,35000,35050,35000,45
|
|
20250306,141700,7661019725,35050,35100,35100,35000,139
|
|
20250306,141600,7656142825,35050,35000,35100,35000,258
|
|
20250306,141500,7647101325,35050,34950,35050,34950,143
|
|
20250306,141400,7642096525,35000,34950,35000,34950,93
|
|
20250306,141300,7638845025,34950,35000,35050,34950,122
|
|
20250306,141200,7634573425,35000,35000,35050,35000,273
|
|
20250306,141100,7625018125,35050,35000,35050,35000,61
|
|
20250306,141000,7622882875,35000,35100,35150,35000,331
|
|
20250306,140900,7611276825,35100,35100,35150,35100,280
|
|
20250306,140800,7601445725,35150,35100,35150,35100,168
|
|
20250306,140700,7595543275,35100,35100,35200,35100,78
|
|
20250306,140600,7592804975,35050,35150,35200,35050,199
|
|
20250306,140500,7585810925,35150,35200,35250,35150,567
|
|
20250306,140400,7565830625,35200,35150,35200,35150,634
|
|
20250306,140300,7543514725,35100,35150,35200,35050,1797
|
|
20250306,140200,7480370975,35150,35050,35150,35050,365
|
|
20250306,140100,7467550975,35050,35100,35100,35050,77
|
|
20250306,140000,7464849275,35050,35000,35050,35000,385
|
|
20250306,135900,7451360025,35050,34950,35050,34950,215
|
|
20250306,135800,7443835625,34950,34950,35000,34950,107
|
|
20250306,135700,7440095925,34950,35000,35050,34950,120
|
|
20250306,135600,7435898025,35000,34950,35050,34950,163
|
|
20250306,135500,7430196925,34950,34950,35000,34950,62
|
|
20250306,135400,7428029825,34950,34950,34950,34900,85
|
|
20250306,135300,7425063025,35000,34950,35000,34900,853
|
|
20250306,135200,7395244275,35000,34750,35000,34750,206
|
|
20250306,135100,7388067975,34750,34750,34850,34750,102
|
|
20250306,135000,7384523275,34750,34800,34800,34750,54
|
|
20250306,134900,7382646275,34750,34850,34850,34650,1071
|
|
20250306,134800,7345404125,34850,34700,34850,34700,437
|
|
20250306,134700,7330189575,34800,34800,34850,34700,48
|
|
20250306,134600,7328521025,34800,34700,34850,34700,123
|
|
20250306,134500,7324249475,34750,34750,34850,34750,444
|
|
20250306,134400,7308798625,34750,34800,34850,34700,746
|
|
20250306,134300,7282839425,34700,34750,34750,34700,200
|
|
20250306,134200,7275898725,34750,34700,34750,34650,123
|
|
20250306,134100,7271626725,34650,34700,34700,34650,57
|
|
20250306,134000,7269650475,34750,34750,34800,34650,248
|
|
20250306,133900,7261033325,34750,34700,34800,34700,74
|
|
20250306,133800,7258461625,34750,34650,34750,34650,17
|
|
20250306,133700,7257871575,34800,34750,34800,34650,297
|
|
20250306,133600,7247557875,34750,34700,34750,34650,217
|
|
20250306,133500,7240023250,34700,34750,34750,34700,100
|
|
20250306,133400,7236552250,34700,34750,34750,34700,34
|
|
20250306,133300,7235372350,34750,34800,34800,34700,398
|
|
20250306,133200,7221528650,34800,35025,35050,34800,663
|
|
20250306,133100,7198341900,35050,34825,35050,34825,1377
|
|
20250306,133000,7150294725,34800,34750,34850,34750,127
|
|
20250306,132900,7145876300,34800,34750,34800,34750,241
|
|
20250306,132800,7137495000,34750,34800,34800,34750,72
|
|
20250306,132700,7134989600,34800,34750,34850,34750,284
|
|
20250306,132600,7125109550,34750,34650,34750,34650,320
|
|
20250306,132500,7114003250,34700,34600,34750,34550,135
|
|
20250306,132400,7109328800,34600,34500,34600,34500,104
|
|
20250306,132300,7105738050,34500,34600,34600,34500,130
|
|
20250306,132200,7101251300,34500,34600,34600,34500,242
|
|
20250306,132100,7092892200,34550,34600,34650,34550,112
|
|
20250306,132000,7089020800,34600,34750,34750,34600,167
|
|
20250306,131900,7083241800,34650,34600,34650,34550,72
|
|
20250306,131800,7080751250,34600,34650,34650,34550,86
|
|
20250306,131700,7077775250,34550,34600,34650,34550,81
|
|
20250306,131600,7074973850,34600,34500,34600,34500,18
|
|
20250306,131500,7074351750,34500,34550,34550,34500,116
|
|
20250306,131400,7070348700,34500,34550,34650,34500,106
|
|
20250306,131300,7066687750,34500,34550,34750,34500,537
|
|
20250306,131200,7048079000,34600,34550,34600,34550,25
|
|
20250306,131100,7047215050,34550,34550,34600,34550,259
|
|
20250306,131000,7038263200,34550,34550,34600,34550,96
|
|
20250306,130900,7034946000,34600,34600,34600,34550,16
|
|
20250306,130800,7034392750,34650,34600,34650,34500,88
|
|
20250306,130700,7031352100,34550,34550,34600,34500,98
|
|
20250306,130600,7027966500,34550,34650,34650,34550,17
|
|
20250306,130500,7027378550,34550,34550,34650,34500,213
|
|
20250306,130400,7020010350,34550,34600,34650,34550,95
|
|
20250306,130300,7016723250,34650,34650,34650,34600,35
|
|
20250306,130200,7015511900,34600,34600,34650,34600,69
|
|
20250306,130100,7013124100,34600,34550,34600,34500,129
|
|
20250306,130000,7008665500,34600,34550,34600,34550,85
|
|
20250306,125900,7005726950,34500,34500,34550,34500,135
|
|
20250306,125800,7001066900,34550,34550,34550,34500,114
|
|
20250306,125700,6997133000,34500,34550,34550,34500,90
|
|
20250306,125600,6994026300,34550,34550,34650,34550,75
|
|
20250306,125500,6991434400,34550,34600,34650,34550,105
|
|
20250306,125400,6987802500,34600,34600,34650,34600,80
|
|
20250306,125300,6985034350,34550,34550,34650,34550,114
|
|
20250306,125200,6981091050,34650,34500,34750,34500,726
|
|
20250306,125100,6955983050,34500,34550,34600,34500,132
|
|
20250306,125000,6951422100,34550,34600,34600,34550,86
|
|
20250306,124900,6948447050,34600,34650,34800,34600,117
|
|
20250306,124800,6944393700,34600,34650,34700,34600,135
|
|
20250306,124700,6939717900,34850,34650,34850,34600,247
|
|
20250306,124600,6931124750,34650,34650,34650,34650,85
|
|
20250306,124500,6928179500,34650,34700,34850,34650,258
|
|
20250306,124400,6919230425,34650,34650,34750,34650,25
|
|
20250306,124300,6918363875,34650,34650,34800,34650,76
|
|
20250306,124200,6915728325,34650,34700,34800,34650,155
|
|
20250306,124100,6910345325,34700,34650,34700,34650,79
|
|
20250306,124000,6907604375,34650,34700,34850,34650,585
|
|
20250306,123900,6887266025,34700,34650,34700,34650,329
|
|
20250306,123800,6875853700,34650,34600,34650,34600,128
|
|
20250306,123700,6871422025,34600,34650,34650,34600,56
|
|
20250306,123600,6869482725,34650,34650,34700,34600,44
|
|
20250306,123500,6867958225,34650,34650,34700,34600,140
|
|
20250306,123400,6863106925,34600,34600,34675,34600,293
|
|
20250306,123300,6852955475,34600,34550,34600,34550,296
|
|
20250306,123200,6842718425,34500,34550,34550,34500,148
|
|
20250306,123100,6837610575,34500,34500,34550,34500,216
|
|
20250306,123000,6830148825,34500,34550,34550,34500,102
|
|
20250306,122900,6826629675,34500,34500,34500,34450,94
|
|
20250306,122800,6823389675,34500,34550,34600,34500,19
|
|
20250306,122700,6822733475,34550,34500,34550,34500,42
|
|
20250306,122600,6821284125,34500,34500,34550,34450,135
|
|
20250306,122500,6816627425,34500,34450,34500,34450,57
|
|
20250306,122400,6814660975,34500,34450,34500,34450,57
|
|
20250306,122300,6812695225,34500,34550,34550,34450,88
|
|
20250306,122200,6809661825,34500,34500,34500,34500,71
|
|
20250306,122100,6807212325,34500,34600,34600,34500,69
|
|
20250306,122000,6804829325,34550,34550,34550,34500,36
|
|
20250306,121900,6803586025,34500,34450,34550,34450,108
|
|
20250306,121800,6799860475,34450,34500,34500,34450,94
|
|
20250306,121700,6796617975,34500,34500,34550,34450,14
|
|
20250306,121600,6796134925,34500,34450,34500,34400,64
|
|
20250306,121500,6793930075,34450,34400,34450,34400,261
|
|
20250306,121400,6784940725,34400,34500,34500,34400,357
|
|
20250306,121300,6772651025,34500,34450,34500,34450,240
|
|
20250306,121200,6764382625,34450,34550,34550,34450,221
|
|
20250306,121100,6756761775,34550,34550,34600,34550,55
|
|
20250306,121000,6754861375,34550,34650,34650,34500,126
|
|
20250306,120900,6750512925,34700,34550,34700,34500,122
|
|
20250306,120800,6746289325,34550,34550,34550,34500,93
|
|
20250306,120700,6743080525,34550,34550,34600,34500,65
|
|
20250306,120600,6740836975,34600,34600,34600,34500,1021
|
|
20250306,120500,6705564025,34600,34550,34600,34550,73
|
|
20250306,120400,6703041275,34550,34600,34650,34550,103
|
|
20250306,120300,6699477475,34600,34700,34700,34600,654
|
|
20250306,120200,6676791325,34750,34750,34750,34700,28
|
|
20250306,120100,6675818925,34700,34750,34750,34700,88
|
|
20250306,120000,6672764775,34700,34700,34750,34700,141
|
|
20250306,115900,6667871225,34700,34700,34750,34700,97
|
|
20250306,115800,6664505275,34750,34750,34750,34700,48
|
|
20250306,115700,6662838625,34750,34750,34750,34700,189
|
|
20250306,115600,6656271625,34750,34800,34850,34750,251
|
|
20250306,115500,6647544475,34800,34800,34825,34800,32
|
|
20250306,115400,6646430825,34800,34900,34950,34800,792
|
|
20250306,115300,6618791025,34900,35000,35050,34900,662
|
|
20250306,115200,6595644175,35000,34950,35000,34950,266
|
|
20250306,115100,6586335375,34950,34950,34950,34950,44
|
|
20250306,115000,6584797575,34950,34950,35000,34950,98
|
|
20250306,114900,6581372375,35000,34950,35000,34950,146
|
|
20250306,114800,6576266825,34950,34950,34950,34900,162
|
|
20250306,114700,6570608225,34950,34950,34950,34900,626
|
|
20250306,114600,6548737475,35000,34950,35000,34900,740
|
|
20250306,114500,6522876675,34950,34950,35000,34900,115
|
|
20250306,114400,6518862275,34950,34900,35000,34900,158
|
|
20250306,114300,6513335875,34900,34900,35000,34900,112
|
|
20250306,114200,6509426425,34900,34900,34900,34900,120
|
|
20250306,114100,6505238425,34900,34950,34950,34900,113
|
|
20250306,114000,6501291475,34900,34900,34900,34900,102
|
|
20250306,113900,6497731675,34950,34900,34950,34900,63
|
|
20250306,113800,6495532825,34950,34900,34950,34900,134
|
|
20250306,113700,6490855075,34900,34900,34950,34850,136
|
|
20250306,113600,6486111625,34900,34850,34950,34850,130
|
|
20250306,113500,6481575375,34850,34850,34900,34850,115
|
|
20250306,113400,6477566825,34900,34950,34950,34850,212
|
|
20250306,113300,6470170475,34900,34900,34900,34850,225
|
|
20250306,113200,6462320975,34850,34900,34900,34850,1060
|
|
20250306,113100,6425330275,34900,34900,35000,34900,344
|
|
20250306,113000,6413317175,34900,34950,35050,34900,948
|
|
20250306,112900,6380151075,34950,34750,34950,34750,2097
|
|
20250306,112800,6307072775,34800,34800,34800,34750,176
|
|
20250306,112700,6300951475,34800,34750,34800,34750,252
|
|
20250306,112600,6292192875,34750,34750,34800,34750,58
|
|
20250306,112500,6290177225,34750,34750,34800,34750,160
|
|
20250306,112400,6284610825,34800,34750,34800,34750,145
|
|
20250306,112300,6279569275,34750,34700,34800,34700,282
|
|
20250306,112200,6269769625,34750,34700,34750,34700,37
|
|
20250306,112100,6268484875,34750,34700,34750,34700,177
|
|
20250306,112000,6262340725,34700,34700,34750,34700,147
|
|
20250306,111900,6257239125,34700,34700,34750,34700,91
|
|
20250306,111800,6254079525,34700,34600,34700,34600,96
|
|
20250306,111700,6250756325,34600,34600,34600,34550,48
|
|
20250306,111600,6249095925,34600,34550,34600,34550,82
|
|
20250306,111500,6246262275,34550,34600,34600,34500,63
|
|
20250306,111400,6244084125,34500,34600,34600,34500,461
|
|
20250306,111300,6228170175,34550,34550,34600,34550,68
|
|
20250306,111200,6225820375,34550,34550,34600,34550,100
|
|
20250306,111100,6222365175,34650,34550,34650,34450,117
|
|
20250306,111000,6218327575,34550,34500,34550,34450,287
|
|
20250306,110900,6208426575,34500,34550,34650,34500,603
|
|
20250306,110800,6187614425,34550,34600,34650,34550,201
|
|
20250306,110700,6180663725,34600,34850,34850,34600,4731
|
|
20250306,110600,6016363025,34750,34750,34800,34700,295
|
|
20250306,110500,6006111275,34700,34725,34750,34700,178
|
|
20250306,110400,5999929550,34650,34750,34750,34650,276
|
|
20250306,110300,5990350575,34700,34500,34700,34500,625
|
|
20250306,110200,5968708225,34550,34550,34550,34500,128
|
|
20250306,110100,5964286875,34550,34550,34550,34500,629
|
|
20250306,110000,5942570175,34550,34600,34600,34550,613
|
|
20250306,105900,5921368975,34600,34600,34650,34600,21
|
|
20250306,105800,5920642175,34600,34600,34650,34600,120
|
|
20250306,105700,5916489975,34600,34600,34650,34600,74
|
|
20250306,105600,5913929525,34550,34350,34550,34350,631
|
|
20250306,105500,5892164675,34350,34600,34600,34350,3349
|
|
20250306,105400,5776591875,34550,34550,34600,34550,248
|
|
20250306,105300,5768018075,34550,34550,34600,34550,310
|
|
20250306,105200,5757307425,34550,34550,34550,34550,68
|
|
20250306,105100,5754958025,34550,34550,34600,34550,51
|
|
20250306,105000,5753195675,34600,34650,34650,34550,918
|
|
20250306,104900,5721431725,34650,34650,34650,34650,211
|
|
20250306,104800,5714120575,34650,34700,34700,34600,427
|
|
20250306,104700,5699331050,34700,34700,34700,34650,131
|
|
20250306,104600,5694791375,34700,34550,34700,34550,124
|
|
20250306,104500,5690498025,34550,34600,34650,34550,147
|
|
20250306,104400,5685417875,34550,34400,34550,34400,116
|
|
20250306,104300,5681418225,34450,34450,34500,34400,234
|
|
20250306,104200,5673357825,34450,34450,34500,34400,136
|
|
20250306,104100,5668675625,34400,34400,34450,34400,83
|
|
20250306,104000,5665820325,34400,34350,34450,34350,64
|
|
20250306,103900,5663618775,34350,34250,34500,34250,466
|
|
20250306,103800,5647630125,34200,34200,34250,34150,487
|
|
20250306,103700,5630959125,34200,34250,34250,34100,1334
|
|
20250306,103600,5585365625,34250,34350,34350,34250,307
|
|
20250306,103500,5574834875,34350,34250,34400,34250,282
|
|
20250306,103400,5565175125,34250,34600,34600,34200,5662
|
|
20250306,103300,5370997925,34600,34650,34650,34550,1205
|
|
20250306,103200,5329250925,34700,34700,34750,34650,423
|
|
20250306,103100,5314575875,34750,34650,34850,34600,272
|
|
20250306,103000,5305135625,34600,34700,34700,34600,434
|
|
20250306,102900,5290086675,34700,34550,34750,34550,542
|
|
20250306,102800,5271307475,34500,34500,34550,34500,169
|
|
20250306,102700,5265476725,34500,34600,34600,34500,146
|
|
20250306,102600,5260429350,34600,34500,34600,34500,181
|
|
20250306,102500,5254171600,34500,34500,34550,34500,451
|
|
20250306,102400,5238604950,34500,34550,34550,34500,144
|
|
20250306,102300,5233636300,34550,34550,34550,34350,362
|
|
20250306,102200,5221167350,34550,34500,34550,34500,164
|
|
20250306,102100,5215505750,34500,34550,34600,34500,281
|
|
20250306,102000,5205797500,34550,34550,34600,34550,245
|
|
20250306,101900,5197326900,34600,34500,34650,34400,1913
|
|
20250306,101800,5131350750,34500,34500,34550,34500,611
|
|
20250306,101700,5110271200,34500,34550,34550,34500,762
|
|
20250306,101600,5083964800,34550,34600,34650,34500,625
|
|
20250306,101500,5062346400,34500,34450,34600,34450,992
|
|
20250306,101400,5028107800,34450,34500,34500,34450,298
|
|
20250306,101300,5017837000,34500,34500,34550,34400,850
|
|
20250306,101200,4988541700,34600,34550,34650,34550,285
|
|
20250306,101100,4978688125,34550,34500,34600,34500,149
|
|
20250306,101000,4973539275,34350,34300,34750,34250,996
|
|
20250306,100900,4939275475,34300,34550,34550,34300,1556
|
|
20250306,100800,4885839375,34550,34400,34550,34350,354
|
|
20250306,100700,4873646375,34400,34450,34450,34300,640
|
|
20250306,100600,4851649075,34450,34550,34550,34350,1003
|
|
20250306,100500,4817123575,34550,34550,34550,34450,716
|
|
20250306,100400,4792442425,34500,34500,34550,34500,440
|
|
20250306,100300,4777262275,34500,34550,34550,34500,532
|
|
20250306,100200,4758895075,34500,34550,34600,34500,420
|
|
20250306,100100,4744386675,34550,34550,34600,34550,887
|
|
20250306,100000,4713725725,34600,34550,34700,34550,420
|
|
20250306,095900,4699183275,34600,34800,34850,34550,4833
|
|
20250306,095800,4531512175,34850,34850,34950,34800,302
|
|
20250306,095700,4520984125,34850,34800,34850,34750,1265
|
|
20250306,095600,4476957025,34850,34900,34950,34800,760
|
|
20250306,095500,4450478475,34900,34950,34950,34900,610
|
|
20250306,095400,4429159625,35000,34950,35050,34950,549
|
|
20250306,095300,4409940175,35000,35050,35050,35000,685
|
|
20250306,095200,4385964375,35050,35050,35200,35050,406
|
|
20250306,095100,4371703475,35100,34900,35100,34900,551
|
|
20250306,095000,4352425625,34950,35050,35050,34950,1196
|
|
20250306,094900,4310559225,35050,35200,35300,35000,281
|
|
20250306,094800,4300687125,35200,35050,35250,35050,343
|
|
20250306,094700,4288620725,35050,35000,35450,35000,920
|
|
20250306,094600,4256308125,35000,35050,35050,34900,750
|
|
20250306,094500,4230060875,35000,34900,35000,34850,648
|
|
20250306,094400,4207394825,35000,34800,35050,34750,2300
|
|
20250306,094300,4127287525,34900,35000,35000,34800,1559
|
|
20250306,094200,4072933775,35000,34950,35000,34900,649
|
|
20250306,094100,4050277925,34900,35100,35100,34900,2886
|
|
20250306,094000,3949228425,35100,35200,35250,35100,1449
|
|
20250306,093900,3898320775,35200,35250,35250,35150,1641
|
|
20250306,093800,3840542075,35250,35250,35300,35200,963
|
|
20250306,093700,3806598875,35275,35250,35275,35250,337
|
|
20250306,093600,3794719150,35350,35550,35600,35250,1177
|
|
20250306,093500,3753069450,35550,35500,35650,35450,307
|
|
20250306,093400,3742161900,35500,35400,35500,35300,428
|
|
20250306,093300,3726992700,35300,35200,35300,35200,294
|
|
20250306,093200,3716639950,35200,35050,35200,34800,4069
|
|
20250306,093100,3574457300,35000,35150,35150,35000,2333
|
|
20250306,093000,3492674450,35150,35650,35700,35150,3010
|
|
20250306,092900,3386456150,35650,35800,36200,35200,11419
|
|
20250306,092800,2976749850,35750,35600,35750,35450,1701
|
|
20250306,092700,2916036500,35650,35200,35650,35200,3950
|
|
20250306,092600,2775785250,35200,35300,35550,35200,1304
|
|
20250306,092500,2729723850,35250,35400,35550,35000,1530
|
|
20250306,092400,2675714450,35400,35700,35850,35400,9275
|
|
20250306,092300,2344874200,35700,35450,35700,35350,6085
|
|
20250306,092200,2128435750,35450,35150,35700,35050,13023
|
|
20250306,092100,1668279850,35150,34900,35150,34800,5999
|
|
20250306,092000,1458535900,34900,34850,34900,34700,5197
|
|
20250306,091900,1277481650,34900,34800,34900,34700,1359
|
|
20250306,091800,1230155750,34800,34750,34800,34700,1387
|
|
20250306,091700,1181932650,34750,34600,34800,34600,1339
|
|
20250306,091600,1135423600,34600,34500,34650,34500,487
|
|
20250306,091500,1118601850,34500,34550,34550,34500,716
|
|
20250306,091400,1093868150,34550,34550,34650,34500,1450
|
|
20250306,091300,1043785550,34550,34700,34850,34500,3373
|
|
20250306,091200,926781650,34700,34550,34800,34500,557
|
|
20250306,091100,907429300,34500,34700,34700,34500,2187
|
|
20250306,091000,831935550,34700,34550,34700,34300,3229
|
|
20250306,090900,720860900,34700,34650,34850,34450,4938
|
|
20250306,090800,550072000,34650,34800,34900,34600,1736
|
|
20250306,090700,489737150,34550,34500,34800,34350,1607
|
|
20250306,090600,434066400,34550,34450,34550,34350,1955
|
|
20250306,090500,366621450,34450,34150,34450,34000,2151
|
|
20250306,090400,293004450,34150,34000,34250,33950,1122
|
|
20250306,090300,254725050,33950,34300,34300,33950,1669
|
|
20250306,090200,197801100,34300,34000,34400,33950,1210
|
|
20250306,090100,156334400,34000,34200,34250,33800,1331
|
|
20250306,090000,111090750,34300,34000,34450,34000,3220
|