584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,184100,6645874150,35950,35950,35950,35950,4870
|
|
20250307,184000,6645874150,35950,35950,35950,35950,0
|
|
20250307,183900,6645874150,35950,35950,35950,35950,0
|
|
20250307,183800,6645874150,35950,35950,35950,35950,0
|
|
20250307,183700,6645874150,35950,35950,35950,35950,0
|
|
20250307,183600,6645874150,35950,35950,35950,35950,0
|
|
20250307,183500,6645874150,35950,35950,35950,35950,0
|
|
20250307,183400,6645874150,35950,35950,35950,35950,0
|
|
20250307,183300,6645874150,35950,35950,35950,35950,0
|
|
20250307,183200,6645874150,35950,35950,35950,35950,0
|
|
20250307,183100,6645874150,35950,35950,35950,35950,0
|
|
20250307,183000,6645874150,35950,35950,35950,35950,0
|
|
20250307,182900,6645874150,35950,35950,35950,35950,0
|
|
20250307,182800,6645874150,35950,35950,35950,35950,0
|
|
20250307,182700,6645874150,35950,35950,35950,35950,0
|
|
20250307,182600,6645874150,35950,35950,35950,35950,0
|
|
20250307,182500,6645874150,35950,35950,35950,35950,0
|
|
20250307,182400,6645874150,35950,35950,35950,35950,0
|
|
20250307,182300,6645874150,35950,35950,35950,35950,0
|
|
20250307,182200,6645874150,35950,35950,35950,35950,0
|
|
20250307,182100,6645874150,35950,35950,35950,35950,0
|
|
20250307,182000,6645874150,35950,35950,35950,35950,0
|
|
20250307,181900,6645874150,35950,35950,35950,35950,0
|
|
20250307,181800,6645874150,35950,35950,35950,35950,0
|
|
20250307,181700,6645874150,35950,35950,35950,35950,0
|
|
20250307,181600,6645874150,35950,35950,35950,35950,0
|
|
20250307,181500,6645874150,35950,35950,35950,35950,0
|
|
20250307,181400,6645874150,35950,35950,35950,35950,0
|
|
20250307,181300,6645874150,35950,35950,35950,35950,0
|
|
20250307,181200,6645874150,35950,35950,35950,35950,0
|
|
20250307,181100,6645874150,35950,35950,35950,35950,4870
|
|
20250307,181000,6645874150,35950,35950,35950,35950,0
|
|
20250307,180900,6645874150,35950,35950,35950,35950,0
|
|
20250307,180800,6645874150,35950,35950,35950,35950,0
|
|
20250307,180700,6645874150,35950,35950,35950,35950,0
|
|
20250307,180600,6645874150,35950,35950,35950,35950,0
|
|
20250307,180500,6645874150,35950,35950,35950,35950,0
|
|
20250307,180400,6645874150,35950,35950,35950,35950,0
|
|
20250307,180300,6645874150,35950,35950,35950,35950,0
|
|
20250307,180200,6645874150,35950,35950,35950,35950,0
|
|
20250307,180100,6645874150,35950,35950,35950,35950,0
|
|
20250307,180000,6645874150,35950,35950,35950,35950,0
|
|
20250307,175900,6645874150,35950,35950,35950,35950,0
|
|
20250307,175800,6645874150,35950,35950,35950,35950,0
|
|
20250307,175700,6645874150,35950,35950,35950,35950,0
|
|
20250307,175600,6645874150,35950,35950,35950,35950,0
|
|
20250307,175500,6645874150,35950,35950,35950,35950,0
|
|
20250307,175400,6645874150,35950,35950,35950,35950,0
|
|
20250307,175300,6645874150,35950,35950,35950,35950,0
|
|
20250307,175200,6645874150,35950,35950,35950,35950,0
|
|
20250307,175100,6645874150,35950,35950,35950,35950,0
|
|
20250307,175000,6645874150,35950,35950,35950,35950,0
|
|
20250307,174900,6645874150,35950,35950,35950,35950,0
|
|
20250307,174800,6645874150,35950,35950,35950,35950,0
|
|
20250307,174700,6645874150,35950,35950,35950,35950,0
|
|
20250307,174600,6645874150,35950,35950,35950,35950,0
|
|
20250307,174500,6645874150,35950,35950,35950,35950,0
|
|
20250307,174400,6645874150,35950,35950,35950,35950,0
|
|
20250307,174300,6645874150,35950,35950,35950,35950,0
|
|
20250307,174200,6645874150,35950,35950,35950,35950,0
|
|
20250307,174100,6645874150,35950,35950,35950,35950,4870
|
|
20250307,174000,6645874150,35950,35950,35950,35950,0
|
|
20250307,173900,6645874150,35950,35950,35950,35950,0
|
|
20250307,173800,6645874150,35950,35950,35950,35950,0
|
|
20250307,173700,6645874150,35950,35950,35950,35950,0
|
|
20250307,173600,6645874150,35950,35950,35950,35950,0
|
|
20250307,173500,6645874150,35950,35950,35950,35950,0
|
|
20250307,173400,6645874150,35950,35950,35950,35950,0
|
|
20250307,173300,6645874150,35950,35950,35950,35950,0
|
|
20250307,173200,6645874150,35950,35950,35950,35950,0
|
|
20250307,173100,6645874150,35950,35950,35950,35950,0
|
|
20250307,173000,6645874150,35950,35950,35950,35950,0
|
|
20250307,172900,6645874150,35950,35950,35950,35950,0
|
|
20250307,172800,6645874150,35950,35950,35950,35950,0
|
|
20250307,172700,6645874150,35950,35950,35950,35950,0
|
|
20250307,172600,6645874150,35950,35950,35950,35950,0
|
|
20250307,172500,6645874150,35950,35950,35950,35950,0
|
|
20250307,172400,6645874150,35950,35950,35950,35950,0
|
|
20250307,172300,6645874150,35950,35950,35950,35950,0
|
|
20250307,172200,6645874150,35950,35950,35950,35950,0
|
|
20250307,172100,6645874150,35950,35950,35950,35950,0
|
|
20250307,172000,6645874150,35950,35950,35950,35950,0
|
|
20250307,171900,6645874150,35950,35950,35950,35950,0
|
|
20250307,171800,6645874150,35950,35950,35950,35950,0
|
|
20250307,171700,6645874150,35950,35950,35950,35950,0
|
|
20250307,171600,6645874150,35950,35950,35950,35950,0
|
|
20250307,171500,6645874150,35950,35950,35950,35950,0
|
|
20250307,171400,6645874150,35950,35950,35950,35950,0
|
|
20250307,171300,6645874150,35950,35950,35950,35950,0
|
|
20250307,171200,6645874150,35950,35950,35950,35950,0
|
|
20250307,171100,6645874150,35950,35950,35950,35950,4870
|
|
20250307,171000,6645874150,35950,35950,35950,35950,0
|
|
20250307,170900,6645874150,35950,35950,35950,35950,0
|
|
20250307,170800,6645874150,35950,35950,35950,35950,0
|
|
20250307,170700,6645874150,35950,35950,35950,35950,0
|
|
20250307,170600,6645874150,35950,35950,35950,35950,0
|
|
20250307,170500,6645874150,35950,35950,35950,35950,0
|
|
20250307,170400,6645874150,35950,35950,35950,35950,0
|
|
20250307,170300,6645874150,35950,35950,35950,35950,0
|
|
20250307,170200,6645874150,35950,35950,35950,35950,0
|
|
20250307,170100,6645874150,35950,35950,35950,35950,0
|
|
20250307,170000,6645874150,35950,35950,35950,35950,0
|
|
20250307,165900,6645874150,35950,35950,35950,35950,0
|
|
20250307,165800,6645874150,35950,35950,35950,35950,0
|
|
20250307,165700,6645874150,35950,35950,35950,35950,0
|
|
20250307,165600,6645874150,35950,35950,35950,35950,0
|
|
20250307,165500,6645874150,35950,35950,35950,35950,0
|
|
20250307,165400,6645874150,35950,35950,35950,35950,0
|
|
20250307,165300,6645874150,35950,35950,35950,35950,0
|
|
20250307,165200,6645874150,35950,35950,35950,35950,0
|
|
20250307,165100,6645874150,35950,35950,35950,35950,0
|
|
20250307,165000,6645874150,35950,35950,35950,35950,0
|
|
20250307,164900,6645874150,35950,35950,35950,35950,0
|
|
20250307,164800,6645874150,35950,35950,35950,35950,0
|
|
20250307,164700,6645874150,35950,35950,35950,35950,0
|
|
20250307,164600,6645874150,35950,35950,35950,35950,0
|
|
20250307,164500,6645874150,35950,35950,35950,35950,0
|
|
20250307,164400,6645874150,35950,35950,35950,35950,0
|
|
20250307,164300,6645874150,35950,35950,35950,35950,0
|
|
20250307,164200,6645874150,35950,35950,35950,35950,0
|
|
20250307,164100,6645874150,35950,35950,35950,35950,4870
|
|
20250307,164000,6645874150,35950,35950,35950,35950,0
|
|
20250307,163900,6645874150,35950,35950,35950,35950,0
|
|
20250307,163800,6645874150,35950,35950,35950,35950,0
|
|
20250307,163700,6645874150,35950,35950,35950,35950,0
|
|
20250307,163600,6645874150,35950,35950,35950,35950,0
|
|
20250307,163500,6645874150,35950,35950,35950,35950,0
|
|
20250307,163400,6645874150,35950,35950,35950,35950,0
|
|
20250307,163300,6645874150,35950,35950,35950,35950,0
|
|
20250307,163200,6645874150,35950,35950,35950,35950,0
|
|
20250307,163100,6645874150,35950,35950,35950,35950,0
|
|
20250307,163000,6645874150,35950,35950,35950,35950,0
|
|
20250307,162900,6645874150,35950,35950,35950,35950,0
|
|
20250307,162800,6645874150,35950,35950,35950,35950,0
|
|
20250307,162700,6645874150,35950,35950,35950,35950,0
|
|
20250307,162600,6645874150,35950,35950,35950,35950,0
|
|
20250307,162500,6645874150,35950,35950,35950,35950,0
|
|
20250307,162400,6645874150,35950,35950,35950,35950,0
|
|
20250307,162300,6645874150,35950,35950,35950,35950,0
|
|
20250307,162200,6645874150,35950,35950,35950,35950,0
|
|
20250307,162100,6645874150,35950,35950,35950,35950,0
|
|
20250307,162000,6645874150,35950,35950,35950,35950,0
|
|
20250307,161900,6645874150,35950,35950,35950,35950,0
|
|
20250307,161800,6645874150,35950,35950,35950,35950,0
|
|
20250307,161700,6645874150,35950,35950,35950,35950,0
|
|
20250307,161600,6645874150,35950,35950,35950,35950,0
|
|
20250307,161500,6645874150,35950,35950,35950,35950,0
|
|
20250307,161400,6645874150,35950,35950,35950,35950,0
|
|
20250307,161300,6645874150,35950,35950,35950,35950,0
|
|
20250307,161200,6645874150,35950,35950,35950,35950,0
|
|
20250307,161100,6645874150,35950,35950,35950,35950,4870
|
|
20250307,161000,6645874150,35950,35950,35950,35950,0
|
|
20250307,160900,6645874150,35950,35950,35950,35950,0
|
|
20250307,160800,6645874150,35950,35950,35950,35950,0
|
|
20250307,160700,6645874150,35950,35950,35950,35950,0
|
|
20250307,160600,6645874150,35950,35950,35950,35950,0
|
|
20250307,160500,6645874150,35950,35950,35950,35950,0
|
|
20250307,160400,6645874150,35950,35950,35950,35950,0
|
|
20250307,160300,6645874150,35950,35950,35950,35950,0
|
|
20250307,160200,6645874150,35950,35950,35950,35950,0
|
|
20250307,160100,6645874150,35950,35950,35950,35950,0
|
|
20250307,160000,6645874150,35950,35950,35950,35950,0
|
|
20250307,155900,6645874150,35950,35950,35950,35950,0
|
|
20250307,155800,6645874150,35950,35950,35950,35950,0
|
|
20250307,155700,6645874150,35950,35950,35950,35950,0
|
|
20250307,155600,6645874150,35950,35950,35950,35950,0
|
|
20250307,155500,6645874150,35950,35950,35950,35950,0
|
|
20250307,155400,6645874150,35950,35950,35950,35950,0
|
|
20250307,155300,6645874150,35950,35950,35950,35950,0
|
|
20250307,155200,6645874150,35950,35950,35950,35950,0
|
|
20250307,155100,6645874150,35950,35950,35950,35950,0
|
|
20250307,155000,6645874150,35950,35950,35950,35950,0
|
|
20250307,154900,6645874150,35950,35950,35950,35950,0
|
|
20250307,154800,6645874150,35950,35950,35950,35950,0
|
|
20250307,154700,6645874150,35950,35950,35950,35950,0
|
|
20250307,154600,6645874150,35950,35950,35950,35950,0
|
|
20250307,154500,6645874150,35950,35950,35950,35950,0
|
|
20250307,154400,6645874150,35950,35950,35950,35950,0
|
|
20250307,154300,6645874150,35950,35950,35950,35950,0
|
|
20250307,154200,6645874150,35950,35950,35950,35950,0
|
|
20250307,154100,6645874150,35950,35950,35950,35950,4870
|
|
20250307,154000,6645874150,35950,35950,35950,35950,0
|
|
20250307,153900,6645874150,35950,35950,35950,35950,0
|
|
20250307,153800,6645874150,35950,35950,35950,35950,0
|
|
20250307,153700,6645874150,35950,35950,35950,35950,0
|
|
20250307,153600,6645874150,35950,35950,35950,35950,0
|
|
20250307,153500,6645874150,35950,35950,35950,35950,0
|
|
20250307,153400,6645874150,35950,35950,35950,35950,0
|
|
20250307,153300,6645874150,35950,35950,35950,35950,0
|
|
20250307,153200,6645874150,35950,35950,35950,35950,0
|
|
20250307,153100,6645874150,35950,35950,35950,35950,0
|
|
20250307,153000,6645874150,35950,35950,35950,35950,4870
|
|
20250307,152900,6470797650,36000,36000,36000,36000,0
|
|
20250307,152800,6470797650,36000,36000,36000,36000,0
|
|
20250307,152700,6470797650,36000,36000,36000,36000,0
|
|
20250307,152600,6470797650,36000,36000,36000,36000,0
|
|
20250307,152500,6470797650,36000,36000,36000,36000,0
|
|
20250307,152400,6470797650,36000,36000,36000,36000,0
|
|
20250307,152300,6470797650,36000,36000,36000,36000,0
|
|
20250307,152200,6470797650,36000,36000,36000,36000,0
|
|
20250307,152100,6470797650,36000,36000,36000,36000,0
|
|
20250307,152000,6470797650,36000,36000,36000,36000,0
|
|
20250307,151900,6470797650,36000,35950,36000,35950,3902
|
|
20250307,151800,6330358600,36000,35700,36000,35700,2682
|
|
20250307,151700,6234065350,35750,35600,35750,35600,2505
|
|
20250307,151600,6144696150,35600,35600,35650,35600,149
|
|
20250307,151500,6139390550,35600,35500,35600,35500,373
|
|
20250307,151400,6126127650,35500,35500,35650,35500,223
|
|
20250307,151300,6118209500,35650,35650,35700,35500,1270
|
|
20250307,151200,6073059400,35650,35700,35750,35650,1681
|
|
20250307,151100,6013108300,35700,35700,35750,35700,207
|
|
20250307,151000,6005716350,35750,35750,35800,35750,220
|
|
20250307,150900,5997850750,35750,35750,35800,35750,276
|
|
20250307,150800,5987980500,35800,35700,35850,35700,1171
|
|
20250307,150700,5946037750,35700,35700,35750,35700,146
|
|
20250307,150600,5940824400,35700,35700,35800,35700,428
|
|
20250307,150500,5925526100,35750,35750,35800,35700,296
|
|
20250307,150400,5914943900,35750,35750,35800,35750,350
|
|
20250307,150300,5902426250,35750,35650,35750,35650,650
|
|
20250307,150200,5879215200,35700,35650,35750,35650,406
|
|
20250307,150100,5864732250,35750,35500,35850,35500,661
|
|
20250307,150000,5841204600,35750,35800,35800,35700,802
|
|
20250307,145900,5812516600,35800,35800,35800,35700,1902
|
|
20250307,145800,5744527000,35800,35500,35800,35450,2911
|
|
20250307,145700,5641027100,35500,35500,35550,35500,760
|
|
20250307,145600,5614039950,35500,35550,35550,35500,190
|
|
20250307,145500,5607293700,35550,35500,35550,35500,325
|
|
20250307,145400,5595754200,35550,35500,35550,35500,144
|
|
20250307,145300,5590641050,35550,35475,35550,35450,1036
|
|
20250307,145200,5553857150,35475,35475,35475,35450,165
|
|
20250307,145100,5548007125,35450,35450,35500,35450,721
|
|
20250307,145000,5522421475,35500,35500,35500,35450,813
|
|
20250307,144900,5493565025,35450,35450,35500,35450,275
|
|
20250307,144800,5483813375,35450,35450,35450,35450,135
|
|
20250307,144700,5479027625,35500,35500,35500,35500,512
|
|
20250307,144600,5460851625,35500,35500,35500,35500,108
|
|
20250307,144500,5457017625,35500,35500,35500,35500,74
|
|
20250307,144400,5454390625,35500,35500,35500,35500,87
|
|
20250307,144300,5451302125,35500,35450,35500,35450,148
|
|
20250307,144200,5446050975,35500,35500,35500,35450,556
|
|
20250307,144100,5426315175,35500,35550,35550,35500,90
|
|
20250307,144000,5423117075,35550,35600,35600,35550,1178
|
|
20250307,143900,5381213325,35600,35600,35650,35600,114
|
|
20250307,143800,5377151275,35600,35600,35600,35600,143
|
|
20250307,143700,5372060475,35600,35600,35650,35600,623
|
|
20250307,143600,5349853475,35600,35600,35600,35600,59
|
|
20250307,143500,5347753075,35600,35600,35600,35600,90
|
|
20250307,143400,5344549075,35650,35600,35650,35600,35
|
|
20250307,143300,5343303025,35600,35550,35650,35550,264
|
|
20250307,143200,5333905825,35550,35600,35600,35550,31
|
|
20250307,143100,5332803025,35550,35600,35600,35550,426
|
|
20250307,143000,5317638475,35600,35600,35650,35600,78
|
|
20250307,142900,5314860925,35600,35550,35650,35550,114
|
|
20250307,142800,5310800225,35550,35550,35600,35550,185
|
|
20250307,142700,5304220925,35550,35550,35600,35450,430
|
|
20250307,142600,5288935275,35500,35400,35500,35400,280
|
|
20250307,142500,5279007475,35400,35400,35450,35400,77
|
|
20250307,142400,5276281375,35400,35450,35450,35400,392
|
|
20250307,142300,5262404425,35450,35450,35500,35450,409
|
|
20250307,142200,5247905325,35500,35550,35550,35400,1754
|
|
20250307,142100,5185659425,35550,35550,35550,35550,130
|
|
20250307,142000,5181037925,35550,35500,35550,35500,259
|
|
20250307,141900,5171837025,35550,35600,35600,35500,497
|
|
20250307,141800,5154151375,35600,35600,35600,35500,373
|
|
20250307,141700,5140889175,35600,35550,35600,35450,458
|
|
20250307,141600,5124625575,35550,35550,35550,35500,483
|
|
20250307,141500,5107469325,35550,35550,35550,35500,312
|
|
20250307,141400,5096385025,35550,35600,35600,35500,170
|
|
20250307,141300,5090345125,35700,35500,35750,35500,2444
|
|
20250307,141200,5003149175,35500,35450,35500,35450,693
|
|
20250307,141100,4978578575,35500,35450,35500,35450,261
|
|
20250307,141000,4969319475,35450,35550,35550,35450,754
|
|
20250307,140900,4942589575,35500,35450,35500,35450,386
|
|
20250307,140800,4928905625,35450,35500,35500,35450,449
|
|
20250307,140700,4912967675,35500,35500,35600,35500,546
|
|
20250307,140600,4893581625,35500,35550,35550,35500,432
|
|
20250307,140500,4878242125,35550,35450,35550,35450,439
|
|
20250307,140400,4862656775,35450,35600,35600,35450,1287
|
|
20250307,140300,4816934175,35600,35800,35800,35600,1108
|
|
20250307,140200,4777349025,35800,35800,35850,35800,272
|
|
20250307,140100,4767606425,35800,35800,35800,35750,249
|
|
20250307,140000,4758692625,35700,35750,35800,35700,241
|
|
20250307,135900,4750076675,35750,35850,35900,35750,419
|
|
20250307,135800,4735054525,35850,35850,35900,35800,276
|
|
20250307,135700,4725157675,35850,35800,35850,35800,212
|
|
20250307,135600,4717564075,35800,35900,35900,35800,274
|
|
20250307,135500,4707744475,35850,35800,35900,35800,384
|
|
20250307,135400,4693982875,35750,35750,35800,35750,292
|
|
20250307,135300,4683543375,35750,35750,35800,35750,113
|
|
20250307,135200,4679500125,35750,35750,35750,35700,1082
|
|
20250307,135100,4640824625,35700,35650,35700,35650,263
|
|
20250307,135000,4631436225,35700,35650,35700,35650,99
|
|
20250307,134900,4627903075,35650,35700,35750,35650,465
|
|
20250307,134800,4611304625,35700,35650,35700,35600,363
|
|
20250307,134700,4598360125,35600,35600,35600,35600,200
|
|
20250307,134600,4591240125,35600,35700,35700,35600,200
|
|
20250307,134500,4584116925,35700,35600,35900,35550,599
|
|
20250307,134400,4562735175,35550,35550,35600,35550,82
|
|
20250307,134300,4559816525,35550,35550,35550,35500,537
|
|
20250307,134200,4540726225,35550,35650,35650,35550,180
|
|
20250307,134100,4534324625,35650,35500,35700,35500,673
|
|
20250307,134000,4510381225,35550,35500,35650,35450,178
|
|
20250307,133900,4504050625,35450,35600,35700,35450,1356
|
|
20250307,133800,4455832275,35600,35600,35650,35600,197
|
|
20250307,133700,4448809625,35600,35600,35700,35600,693
|
|
20250307,133600,4424134525,35600,35800,35850,35600,610
|
|
20250307,133500,4402360725,35800,35950,35950,35800,1688
|
|
20250307,133400,4341769825,35950,35950,35950,35900,46
|
|
20250307,133300,4340118225,35900,36000,36050,35900,1031
|
|
20250307,133200,4303000575,36000,36000,36000,35950,1564
|
|
20250307,133100,4246706775,36000,36150,36150,35950,1979
|
|
20250307,133000,4175438675,36100,36000,36150,35950,4712
|
|
20250307,132900,4005702825,35950,35900,36000,35900,2994
|
|
20250307,132800,3898038975,35900,35900,35950,35850,460
|
|
20250307,132700,3881526275,35900,35850,35900,35800,1905
|
|
20250307,132600,3813156275,35850,35650,35850,35600,6899
|
|
20250307,132500,3566614725,35650,35650,35700,35600,320
|
|
20250307,132400,3555206575,35650,35600,35700,35600,265
|
|
20250307,132300,3545760125,35600,35700,35700,35600,89
|
|
20250307,132200,3542584725,35600,35600,35700,35600,129
|
|
20250307,132100,3537984075,35700,35650,35700,35600,56
|
|
20250307,132000,3535988975,35700,35600,35700,35600,26
|
|
20250307,131900,3535062125,35650,35600,35650,35600,353
|
|
20250307,131800,3522479825,35600,35650,35650,35600,202
|
|
20250307,131700,3515279275,35600,35600,35650,35600,59
|
|
20250307,131600,3513177475,35600,35550,35600,35550,37
|
|
20250307,131500,3511861775,35550,35550,35650,35550,336
|
|
20250307,131400,3499892425,35550,35600,35650,35550,180
|
|
20250307,131300,3493485375,35550,35650,35650,35550,1088
|
|
20250307,131200,3454786975,35650,35600,35650,35600,107
|
|
20250307,131100,3450977175,35600,35600,35650,35600,102
|
|
20250307,131000,3447342675,35650,35600,35650,35600,210
|
|
20250307,130900,3439857525,35600,35600,35650,35600,54
|
|
20250307,130800,3437935075,35650,35550,35650,35550,445
|
|
20250307,130700,3422093075,35550,35600,35600,35550,211
|
|
20250307,130600,3414582875,35550,35550,35600,35550,56
|
|
20250307,130500,3412591625,35550,35550,35600,35550,168
|
|
20250307,130400,3406618175,35600,35550,35600,35550,44
|
|
20250307,130300,3405053125,35550,35550,35600,35550,47
|
|
20250307,130200,3403381775,35600,35550,35600,35550,112
|
|
20250307,130100,3399396825,35600,35550,35600,35550,31
|
|
20250307,130000,3398294375,35600,35550,35600,35500,683
|
|
20250307,125900,3374005125,35500,35500,35550,35500,43
|
|
20250307,125800,3372478125,35500,35550,35550,35500,28
|
|
20250307,125700,3371483675,35500,35450,35500,35450,148
|
|
20250307,125600,3366230875,35450,35450,35500,35450,49
|
|
20250307,125500,3364493775,35550,35500,35550,35450,224
|
|
20250307,125400,3356541375,35500,35500,35550,35500,23
|
|
20250307,125300,3355724425,35500,35450,35500,35450,73
|
|
20250307,125200,3353133725,35450,35450,35450,35450,23
|
|
20250307,125100,3352318375,35550,35450,35550,35450,95
|
|
20250307,125000,3348947125,35450,35500,35550,35450,149
|
|
20250307,124900,3343657775,35500,35500,35550,35500,628
|
|
20250307,124800,3321363225,35500,35500,35500,35500,102
|
|
20250307,124700,3317742225,35500,35500,35550,35500,95
|
|
20250307,124600,3314369225,35500,35500,35550,35500,97
|
|
20250307,124500,3310922775,35500,35500,35550,35500,38
|
|
20250307,124400,3309573075,35500,35500,35550,35500,84
|
|
20250307,124300,3306588775,35550,35500,35550,35500,84
|
|
20250307,124200,3303605225,35500,35500,35550,35500,104
|
|
20250307,124100,3299910225,35500,35500,35550,35500,102
|
|
20250307,124000,3296286225,35500,35550,35550,35500,124
|
|
20250307,123900,3291878825,35550,35500,35550,35500,41
|
|
20250307,123800,3290422825,35500,35450,35500,35450,30
|
|
20250307,123700,3289359025,35450,35450,35500,35450,176
|
|
20250307,123600,3283114925,35450,35500,35550,35450,196
|
|
20250307,123500,3276162725,35500,35450,35500,35450,222
|
|
20250307,123400,3268292275,35450,35500,35550,35450,1015
|
|
20250307,123300,3232289975,35500,35500,35550,35500,125
|
|
20250307,123200,3227851975,35500,35500,35550,35500,21
|
|
20250307,123100,3227105975,35550,35500,35550,35500,349
|
|
20250307,123000,3214715975,35500,35500,35550,35500,84
|
|
20250307,122900,3211732025,35500,35450,35550,35450,326
|
|
20250307,122800,3200159225,35450,35475,35500,35450,188
|
|
20250307,122700,3193486700,35475,35450,35475,35450,21
|
|
20250307,122600,3192742075,35500,35450,35500,35425,141
|
|
20250307,122500,3187740775,35425,35450,35450,35400,59
|
|
20250307,122400,3185651100,35400,35400,35450,35400,36
|
|
20250307,122300,3184376125,35400,35400,35450,35400,78
|
|
20250307,122200,3181611600,35400,35425,35450,35400,259
|
|
20250307,122100,3172431425,35425,35450,35450,35425,94
|
|
20250307,122000,3169099700,35450,35400,35450,35400,86
|
|
20250307,121900,3166051700,35450,35450,35450,35400,130
|
|
20250307,121800,3161445150,35400,35400,35400,35400,55
|
|
20250307,121700,3159498150,35400,35400,35450,35350,47
|
|
20250307,121600,3157835350,35400,35350,35400,35350,114
|
|
20250307,121500,3153804150,35350,35300,35350,35300,40
|
|
20250307,121400,3152391150,35300,35300,35300,35300,135
|
|
20250307,121300,3147625650,35350,35350,35400,35300,157
|
|
20250307,121200,3142071200,35300,35300,35400,35300,282
|
|
20250307,121100,3132094600,35300,35250,35350,35250,427
|
|
20250307,121000,3117006850,35250,35250,35300,35250,136
|
|
20250307,120900,3112208100,35250,35200,35250,35200,405
|
|
20250307,120800,3097938500,35200,35250,35250,35200,35
|
|
20250307,120700,3096705750,35250,35250,35300,35250,28
|
|
20250307,120600,3095718250,35250,35250,35250,35250,42
|
|
20250307,120500,3094237750,35350,35300,35350,35250,448
|
|
20250307,120400,3078433350,35300,35300,35350,35300,53
|
|
20250307,120300,3076561950,35300,35300,35350,35300,243
|
|
20250307,120200,3067972450,35350,35350,35350,35300,428
|
|
20250307,120100,3052843250,35350,35300,35350,35300,30
|
|
20250307,120000,3051784200,35300,35400,35400,35300,68
|
|
20250307,115900,3049379600,35350,35350,35400,35350,44
|
|
20250307,115800,3047823750,35350,35350,35350,35300,39
|
|
20250307,115700,3046445800,35300,35350,35350,35300,36
|
|
20250307,115600,3045174050,35350,35350,35350,35300,153
|
|
20250307,115500,3039766350,35300,35300,35300,35200,36
|
|
20250307,115400,3038496300,35200,35200,35300,35200,55
|
|
20250307,115300,3036558200,35200,35200,35250,35200,37
|
|
20250307,115200,3035255150,35200,35200,35300,35200,116
|
|
20250307,115100,3031170950,35200,35250,35300,35200,63
|
|
20250307,115000,3028950350,35250,35250,35300,35200,160
|
|
20250307,114900,3023316550,35250,35300,35300,35250,12
|
|
20250307,114800,3022893400,35300,35300,35300,35200,114
|
|
20250307,114700,3018870400,35300,35200,35300,35200,207
|
|
20250307,114600,3011568200,35200,35200,35300,35200,123
|
|
20250307,114500,3007237600,35200,35250,35250,35200,24
|
|
20250307,114400,3006392100,35250,35350,35350,35200,982
|
|
20250307,114300,2971735700,35300,35300,35350,35300,141
|
|
20250307,114200,2966757800,35300,35300,35350,35300,45
|
|
20250307,114100,2965168650,35350,35350,35350,35350,57
|
|
20250307,114000,2963153700,35350,35300,35400,35300,32
|
|
20250307,113900,2962023350,35350,35300,35350,35300,258
|
|
20250307,113800,2952912450,35350,35300,35350,35300,69
|
|
20250307,113700,2950474300,35350,35350,35350,35300,213
|
|
20250307,113600,2942945650,35300,35300,35300,35300,54
|
|
20250307,113500,2941039450,35300,35250,35350,35250,68
|
|
20250307,113400,2938641050,35250,35200,35350,35200,417
|
|
20250307,113300,2923939100,35200,35100,35200,35100,217
|
|
20250307,113200,2916303350,35150,35100,35150,35100,37
|
|
20250307,113100,2915004300,35150,35100,35150,35100,36
|
|
20250307,113000,2913740000,35150,35100,35150,35100,16
|
|
20250307,112900,2913177900,35100,35050,35150,35050,52
|
|
20250307,112800,2911353425,35050,35100,35100,35050,44
|
|
20250307,112700,2909810900,35150,35050,35150,35050,76
|
|
20250307,112600,2907146200,35050,35100,35150,35050,22
|
|
20250307,112500,2906373850,35050,35050,35200,35050,82
|
|
20250307,112400,2903496950,35000,35050,35050,35000,8
|
|
20250307,112300,2903216850,35100,35000,35100,35000,58
|
|
20250307,112200,2901185650,35000,35150,35150,35000,132
|
|
20250307,112100,2896555300,35150,35100,35200,35100,36
|
|
20250307,112000,2895291050,35100,35100,35100,35100,168
|
|
20250307,111900,2889394250,35150,35100,35150,35100,110
|
|
20250307,111800,2885529000,35150,35100,35150,35100,17
|
|
20250307,111700,2884931800,35100,35100,35150,35100,26
|
|
20250307,111600,2884018700,35100,35200,35200,35100,120
|
|
20250307,111500,2879800400,35200,35100,35200,35100,22
|
|
20250307,111400,2879027200,35200,35100,35200,35100,23
|
|
20250307,111300,2878218900,35150,35100,35150,35100,36
|
|
20250307,111200,2876954800,35100,35200,35250,35100,69
|
|
20250307,111100,2874527650,35100,35150,35200,35100,94
|
|
20250307,111000,2871219350,35150,35150,35200,35100,83
|
|
20250307,110900,2868303950,35150,35100,35150,35100,29
|
|
20250307,110800,2867284800,35100,35100,35150,35100,582
|
|
20250307,110700,2846848050,35100,35100,35100,35100,77
|
|
20250307,110600,2844145350,35100,35100,35150,35100,51
|
|
20250307,110500,2842354000,35150,35100,35150,35100,78
|
|
20250307,110400,2839612650,35100,35100,35150,35100,107
|
|
20250307,110300,2835856500,35100,35100,35150,35100,637
|
|
20250307,110200,2813479800,35100,35000,35100,35000,161
|
|
20250307,110100,2807838900,35000,35000,35100,35000,75
|
|
20250307,110000,2805212900,34950,34950,35150,34950,50
|
|
20250307,105900,2803462600,35150,34850,35200,34750,4116
|
|
20250307,105800,2660118350,34900,35000,35000,34850,2600
|
|
20250307,105700,2569359650,34950,34950,35000,34950,192
|
|
20250307,105600,2562648400,34950,35050,35100,34950,2127
|
|
20250307,105500,2488195000,35050,35150,35200,35050,557
|
|
20250307,105400,2468645650,35150,35150,35150,35150,426
|
|
20250307,105300,2453671750,35150,35200,35200,35150,129
|
|
20250307,105200,2449132950,35200,35200,35250,35200,980
|
|
20250307,105100,2414636500,35200,35250,35300,35200,409
|
|
20250307,105000,2400219250,35250,35250,35300,35250,30
|
|
20250307,104900,2399161250,35300,35250,35300,35250,39
|
|
20250307,104800,2397785700,35250,35300,35300,35250,116
|
|
20250307,104700,2393692150,35300,35350,35350,35300,22
|
|
20250307,104600,2392914950,35300,35300,35300,35300,20
|
|
20250307,104500,2392208950,35300,35250,35300,35200,39
|
|
20250307,104400,2390835600,35250,35250,35300,35200,480
|
|
20250307,104300,2373915800,35250,35250,35300,35250,118
|
|
20250307,104200,2369751250,35250,35250,35250,35250,26
|
|
20250307,104100,2368834750,35300,35250,35300,35250,134
|
|
20250307,104000,2364110750,35200,35250,35300,35200,106
|
|
20250307,103900,2360378050,35250,35200,35250,35200,15
|
|
20250307,103800,2359849550,35250,35250,35250,35200,49
|
|
20250307,103700,2358122600,35250,35200,35250,35200,35
|
|
20250307,103600,2356890000,35200,35200,35250,35150,19
|
|
20250307,103500,2356221300,35200,35250,35250,35150,68
|
|
20250307,103400,2353828850,35200,35200,35200,35200,5
|
|
20250307,103300,2353652850,35150,35200,35200,35150,53
|
|
20250307,103200,2351788700,35200,35150,35200,35150,93
|
|
20250307,103100,2348518950,35200,35100,35200,35100,200
|
|
20250307,103000,2341498300,35050,35100,35100,35050,140
|
|
20250307,102900,2336584850,35050,35050,35150,35050,151
|
|
20250307,102800,2331290600,35150,35100,35150,35050,19
|
|
20250307,102700,2330623600,35100,35050,35150,35050,56
|
|
20250307,102600,2328659050,35150,35100,35200,35050,192
|
|
20250307,102500,2321909400,35100,34950,35100,34950,479
|
|
20250307,102400,2305125850,34950,34850,35000,34850,174
|
|
20250307,102300,2299061100,34850,34950,35000,34850,635
|
|
20250307,102200,2276888800,35000,35050,35050,34950,24
|
|
20250307,102100,2276048300,35050,34950,35050,34900,337
|
|
20250307,102000,2264285050,35000,34900,35000,34900,88
|
|
20250307,101900,2261211000,34950,35050,35100,34950,1414
|
|
20250307,101800,2211720200,35050,35100,35100,35000,92
|
|
20250307,101700,2208495900,35100,35050,35100,35000,104
|
|
20250307,101600,2204849350,35050,35000,35100,35000,330
|
|
20250307,101500,2193292500,35025,35100,35100,35000,348
|
|
20250307,101400,2181095875,35100,35200,35200,35100,1590
|
|
20250307,101300,2125191475,35250,35250,35300,35250,156
|
|
20250307,101200,2119691625,35250,35300,35300,35250,360
|
|
20250307,101100,2107001125,35300,35300,35300,35250,995
|
|
20250307,101000,2071878125,35350,35500,35550,35350,495
|
|
20250307,100900,2054352525,35500,35500,35550,35500,28
|
|
20250307,100800,2053357975,35500,35450,35550,35450,81
|
|
20250307,100700,2050482675,35450,35550,35550,35400,458
|
|
20250307,100600,2034224875,35700,35500,35700,35500,130
|
|
20250307,100500,2029584875,35500,35650,35700,35500,158
|
|
20250307,100400,2023966425,35650,35550,35650,35550,348
|
|
20250307,100300,2011575725,35500,35550,35600,35500,160
|
|
20250307,100200,2005889725,35550,35500,35550,35400,650
|
|
20250307,100100,1982861175,35400,35500,35550,35400,490
|
|
20250307,100000,1965474125,35600,35700,35700,35500,531
|
|
20250307,095900,1946581875,35700,35700,35700,35700,110
|
|
20250307,095800,1942654875,35700,35550,35700,35550,290
|
|
20250307,095700,1932302825,35550,35600,35600,35550,56
|
|
20250307,095600,1930309925,35650,35750,35750,35650,329
|
|
20250307,095500,1918569025,35700,35600,35700,35600,589
|
|
20250307,095400,1897543325,35700,35600,35700,35600,599
|
|
20250307,095300,1876210225,35700,35500,35700,35400,1384
|
|
20250307,095200,1827138675,35500,35500,35500,35400,1031
|
|
20250307,095100,1790608025,35500,35650,35650,35500,364
|
|
20250307,095000,1777648275,35650,35700,35700,35650,1323
|
|
20250307,094900,1730421675,35800,35800,35800,35750,162
|
|
20250307,094800,1724622125,35800,35750,35800,35750,535
|
|
20250307,094700,1705485775,35750,35800,35800,35700,478
|
|
20250307,094600,1688414675,35800,35800,35850,35700,194
|
|
20250307,094500,1681469275,35800,35800,35800,35650,1049
|
|
20250307,094400,1644020625,35800,35800,35850,35800,350
|
|
20250307,094300,1631487025,35850,35800,35850,35700,745
|
|
20250307,094200,1604823975,35800,35750,35800,35750,94
|
|
20250307,094100,1601461325,35700,35800,35800,35700,502
|
|
20250307,094000,1583503850,35800,35800,35825,35750,132
|
|
20250307,093900,1578777800,35750,35850,35900,35750,1748
|
|
20250307,093800,1516150400,35850,35750,35850,35750,1839
|
|
20250307,093700,1450276000,35800,35800,35800,35750,332
|
|
20250307,093600,1438406250,35750,35700,35750,35700,162
|
|
20250307,093500,1432616750,35700,35750,35750,35700,1766
|
|
20250307,093400,1369498650,35750,35750,35750,35700,79
|
|
20250307,093300,1366676400,35700,35700,35700,35650,313
|
|
20250307,093200,1355502450,35700,35650,35700,35650,404
|
|
20250307,093100,1341084500,35600,35550,35600,35550,365
|
|
20250307,093000,1328101850,35450,35500,35500,35450,220
|
|
20250307,092900,1320292500,35500,35550,35550,35500,951
|
|
20250307,092800,1286515900,35550,35625,35650,35550,403
|
|
20250307,092700,1272168175,35625,35600,35650,35600,192
|
|
20250307,092600,1265332700,35600,35550,35600,35550,523
|
|
20250307,092500,1246718550,35550,35500,35600,35500,583
|
|
20250307,092400,1226013250,35450,35300,35450,35300,406
|
|
20250307,092300,1211659650,35300,35300,35400,35300,646
|
|
20250307,092200,1188808850,35350,35300,35350,35300,146
|
|
20250307,092100,1183649550,35350,35500,35500,35350,578
|
|
20250307,092000,1163200950,35500,35550,35550,35400,1189
|
|
20250307,091900,1121056050,35550,35500,35550,35500,241
|
|
20250307,091800,1112498400,35450,35200,35450,35200,1317
|
|
20250307,091700,1065950350,35250,35200,35300,35200,161
|
|
20250307,091600,1060280500,35250,35250,35300,35200,383
|
|
20250307,091500,1046776150,35100,35250,35250,35100,118
|
|
20250307,091400,1042631800,35250,35100,35300,35050,612
|
|
20250307,091300,1021109350,35200,35300,35300,35200,201
|
|
20250307,091200,1014015250,35300,34900,35450,34700,1863
|
|
20250307,091100,948546000,34850,34650,34950,34650,398
|
|
20250307,091000,934685050,34850,34800,34850,34600,343
|
|
20250307,090900,922779400,34750,34650,34800,34600,766
|
|
20250307,090800,896227450,34650,34600,34700,34600,1800
|
|
20250307,090700,833921050,34650,34800,34800,34550,348
|
|
20250307,090600,821834100,34700,34500,34700,34450,1715
|
|
20250307,090500,762516100,34500,34500,34650,34475,1915
|
|
20250307,090400,696366250,34500,35200,35200,34500,2816
|
|
20250307,090300,598063150,35200,35250,35350,35200,1526
|
|
20250307,090200,544302200,35250,35350,35400,35250,3249
|
|
20250307,090100,429587650,35350,35800,35800,35200,8871
|
|
20250307,090000,116132100,35850,36000,36000,35550,3094
|