584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250313,184100,6503108100,36000,36000,36000,36000,3474
|
|
20250313,184000,6503108100,36000,36000,36000,36000,0
|
|
20250313,183900,6503108100,36000,36000,36000,36000,0
|
|
20250313,183800,6503108100,36000,36000,36000,36000,0
|
|
20250313,183700,6503108100,36000,36000,36000,36000,0
|
|
20250313,183600,6503108100,36000,36000,36000,36000,0
|
|
20250313,183500,6503108100,36000,36000,36000,36000,0
|
|
20250313,183400,6503108100,36000,36000,36000,36000,0
|
|
20250313,183300,6503108100,36000,36000,36000,36000,0
|
|
20250313,183200,6503108100,36000,36000,36000,36000,0
|
|
20250313,183100,6503108100,36000,36000,36000,36000,0
|
|
20250313,183000,6503108100,36000,36000,36000,36000,0
|
|
20250313,182900,6503108100,36000,36000,36000,36000,0
|
|
20250313,182800,6503108100,36000,36000,36000,36000,0
|
|
20250313,182700,6503108100,36000,36000,36000,36000,0
|
|
20250313,182600,6503108100,36000,36000,36000,36000,0
|
|
20250313,182500,6503108100,36000,36000,36000,36000,0
|
|
20250313,182400,6503108100,36000,36000,36000,36000,0
|
|
20250313,182300,6503108100,36000,36000,36000,36000,0
|
|
20250313,182200,6503108100,36000,36000,36000,36000,0
|
|
20250313,182100,6503108100,36000,36000,36000,36000,0
|
|
20250313,182000,6503108100,36000,36000,36000,36000,0
|
|
20250313,181900,6503108100,36000,36000,36000,36000,0
|
|
20250313,181800,6503108100,36000,36000,36000,36000,0
|
|
20250313,181700,6503108100,36000,36000,36000,36000,0
|
|
20250313,181600,6503108100,36000,36000,36000,36000,0
|
|
20250313,181500,6503108100,36000,36000,36000,36000,0
|
|
20250313,181400,6503108100,36000,36000,36000,36000,0
|
|
20250313,181300,6503108100,36000,36000,36000,36000,0
|
|
20250313,181200,6503108100,36000,36000,36000,36000,0
|
|
20250313,181100,6503108100,36000,36000,36000,36000,3474
|
|
20250313,181000,6503108100,36000,36000,36000,36000,0
|
|
20250313,180900,6503108100,36000,36000,36000,36000,0
|
|
20250313,180800,6503108100,36000,36000,36000,36000,0
|
|
20250313,180700,6503108100,36000,36000,36000,36000,0
|
|
20250313,180600,6503108100,36000,36000,36000,36000,0
|
|
20250313,180500,6503108100,36000,36000,36000,36000,0
|
|
20250313,180400,6503108100,36000,36000,36000,36000,0
|
|
20250313,180300,6503108100,36000,36000,36000,36000,0
|
|
20250313,180200,6503108100,36000,36000,36000,36000,0
|
|
20250313,180100,6503108100,36000,36000,36000,36000,0
|
|
20250313,180000,6503108100,36000,36000,36000,36000,0
|
|
20250313,175900,6503108100,36000,36000,36000,36000,0
|
|
20250313,175800,6503108100,36000,36000,36000,36000,0
|
|
20250313,175700,6503108100,36000,36000,36000,36000,0
|
|
20250313,175600,6503108100,36000,36000,36000,36000,0
|
|
20250313,175500,6503108100,36000,36000,36000,36000,0
|
|
20250313,175400,6503108100,36000,36000,36000,36000,0
|
|
20250313,175300,6503108100,36000,36000,36000,36000,0
|
|
20250313,175200,6503108100,36000,36000,36000,36000,0
|
|
20250313,175100,6503108100,36000,36000,36000,36000,0
|
|
20250313,175000,6503108100,36000,36000,36000,36000,0
|
|
20250313,174900,6503108100,36000,36000,36000,36000,0
|
|
20250313,174800,6503108100,36000,36000,36000,36000,0
|
|
20250313,174700,6503108100,36000,36000,36000,36000,0
|
|
20250313,174600,6503108100,36000,36000,36000,36000,0
|
|
20250313,174500,6503108100,36000,36000,36000,36000,0
|
|
20250313,174400,6503108100,36000,36000,36000,36000,0
|
|
20250313,174300,6503108100,36000,36000,36000,36000,0
|
|
20250313,174200,6503108100,36000,36000,36000,36000,0
|
|
20250313,174100,6503108100,36000,36000,36000,36000,3474
|
|
20250313,174000,6503108100,36000,36000,36000,36000,0
|
|
20250313,173900,6503108100,36000,36000,36000,36000,0
|
|
20250313,173800,6503108100,36000,36000,36000,36000,0
|
|
20250313,173700,6503108100,36000,36000,36000,36000,0
|
|
20250313,173600,6503108100,36000,36000,36000,36000,0
|
|
20250313,173500,6503108100,36000,36000,36000,36000,0
|
|
20250313,173400,6503108100,36000,36000,36000,36000,0
|
|
20250313,173300,6503108100,36000,36000,36000,36000,0
|
|
20250313,173200,6503108100,36000,36000,36000,36000,0
|
|
20250313,173100,6503108100,36000,36000,36000,36000,0
|
|
20250313,173000,6503108100,36000,36000,36000,36000,0
|
|
20250313,172900,6503108100,36000,36000,36000,36000,0
|
|
20250313,172800,6503108100,36000,36000,36000,36000,0
|
|
20250313,172700,6503108100,36000,36000,36000,36000,0
|
|
20250313,172600,6503108100,36000,36000,36000,36000,0
|
|
20250313,172500,6503108100,36000,36000,36000,36000,0
|
|
20250313,172400,6503108100,36000,36000,36000,36000,0
|
|
20250313,172300,6503108100,36000,36000,36000,36000,0
|
|
20250313,172200,6503108100,36000,36000,36000,36000,0
|
|
20250313,172100,6503108100,36000,36000,36000,36000,0
|
|
20250313,172000,6503108100,36000,36000,36000,36000,0
|
|
20250313,171900,6503108100,36000,36000,36000,36000,0
|
|
20250313,171800,6503108100,36000,36000,36000,36000,0
|
|
20250313,171700,6503108100,36000,36000,36000,36000,0
|
|
20250313,171600,6503108100,36000,36000,36000,36000,0
|
|
20250313,171500,6503108100,36000,36000,36000,36000,0
|
|
20250313,171400,6503108100,36000,36000,36000,36000,0
|
|
20250313,171300,6503108100,36000,36000,36000,36000,0
|
|
20250313,171200,6503108100,36000,36000,36000,36000,0
|
|
20250313,171100,6503108100,36000,36000,36000,36000,3474
|
|
20250313,171000,6503108100,36000,36000,36000,36000,0
|
|
20250313,170900,6503108100,36000,36000,36000,36000,0
|
|
20250313,170800,6503108100,36000,36000,36000,36000,0
|
|
20250313,170700,6503108100,36000,36000,36000,36000,0
|
|
20250313,170600,6503108100,36000,36000,36000,36000,0
|
|
20250313,170500,6503108100,36000,36000,36000,36000,0
|
|
20250313,170400,6503108100,36000,36000,36000,36000,0
|
|
20250313,170300,6503108100,36000,36000,36000,36000,0
|
|
20250313,170200,6503108100,36000,36000,36000,36000,0
|
|
20250313,170100,6503108100,36000,36000,36000,36000,0
|
|
20250313,170000,6503108100,36000,36000,36000,36000,0
|
|
20250313,165900,6503108100,36000,36000,36000,36000,0
|
|
20250313,165800,6503108100,36000,36000,36000,36000,0
|
|
20250313,165700,6503108100,36000,36000,36000,36000,0
|
|
20250313,165600,6503108100,36000,36000,36000,36000,0
|
|
20250313,165500,6503108100,36000,36000,36000,36000,0
|
|
20250313,165400,6503108100,36000,36000,36000,36000,0
|
|
20250313,165300,6503108100,36000,36000,36000,36000,0
|
|
20250313,165200,6503108100,36000,36000,36000,36000,0
|
|
20250313,165100,6503108100,36000,36000,36000,36000,0
|
|
20250313,165000,6503108100,36000,36000,36000,36000,0
|
|
20250313,164900,6503108100,36000,36000,36000,36000,0
|
|
20250313,164800,6503108100,36000,36000,36000,36000,0
|
|
20250313,164700,6503108100,36000,36000,36000,36000,0
|
|
20250313,164600,6503108100,36000,36000,36000,36000,0
|
|
20250313,164500,6503108100,36000,36000,36000,36000,0
|
|
20250313,164400,6503108100,36000,36000,36000,36000,0
|
|
20250313,164300,6503108100,36000,36000,36000,36000,0
|
|
20250313,164200,6503108100,36000,36000,36000,36000,0
|
|
20250313,164100,6503108100,36000,36000,36000,36000,3474
|
|
20250313,164000,6503108100,36000,36000,36000,36000,0
|
|
20250313,163900,6503108100,36000,36000,36000,36000,0
|
|
20250313,163800,6503108100,36000,36000,36000,36000,0
|
|
20250313,163700,6503108100,36000,36000,36000,36000,0
|
|
20250313,163600,6503108100,36000,36000,36000,36000,0
|
|
20250313,163500,6503108100,36000,36000,36000,36000,0
|
|
20250313,163400,6503108100,36000,36000,36000,36000,0
|
|
20250313,163300,6503108100,36000,36000,36000,36000,0
|
|
20250313,163200,6503108100,36000,36000,36000,36000,0
|
|
20250313,163100,6503108100,36000,36000,36000,36000,0
|
|
20250313,163000,6503108100,36000,36000,36000,36000,0
|
|
20250313,162900,6503108100,36000,36000,36000,36000,0
|
|
20250313,162800,6503108100,36000,36000,36000,36000,0
|
|
20250313,162700,6503108100,36000,36000,36000,36000,0
|
|
20250313,162600,6503108100,36000,36000,36000,36000,0
|
|
20250313,162500,6503108100,36000,36000,36000,36000,0
|
|
20250313,162400,6503108100,36000,36000,36000,36000,0
|
|
20250313,162300,6503108100,36000,36000,36000,36000,0
|
|
20250313,162200,6503108100,36000,36000,36000,36000,0
|
|
20250313,162100,6503108100,36000,36000,36000,36000,0
|
|
20250313,162000,6503108100,36000,36000,36000,36000,0
|
|
20250313,161900,6503108100,36000,36000,36000,36000,0
|
|
20250313,161800,6503108100,36000,36000,36000,36000,0
|
|
20250313,161700,6503108100,36000,36000,36000,36000,0
|
|
20250313,161600,6503108100,36000,36000,36000,36000,0
|
|
20250313,161500,6503108100,36000,36000,36000,36000,0
|
|
20250313,161400,6503108100,36000,36000,36000,36000,0
|
|
20250313,161300,6503108100,36000,36000,36000,36000,0
|
|
20250313,161200,6503108100,36000,36000,36000,36000,0
|
|
20250313,161100,6503108100,36000,36000,36000,36000,3474
|
|
20250313,161000,6503108100,36000,36000,36000,36000,0
|
|
20250313,160900,6503108100,36000,36000,36000,36000,0
|
|
20250313,160800,6503108100,36000,36000,36000,36000,0
|
|
20250313,160700,6503108100,36000,36000,36000,36000,0
|
|
20250313,160600,6503108100,36000,36000,36000,36000,0
|
|
20250313,160500,6503108100,36000,36000,36000,36000,0
|
|
20250313,160400,6503108100,36000,36000,36000,36000,0
|
|
20250313,160300,6503108100,36000,36000,36000,36000,0
|
|
20250313,160200,6503108100,36000,36000,36000,36000,0
|
|
20250313,160100,6503108100,36000,36000,36000,36000,0
|
|
20250313,160000,6503108100,36000,36000,36000,36000,0
|
|
20250313,155900,6503108100,36000,36000,36000,36000,0
|
|
20250313,155800,6503108100,36000,36000,36000,36000,0
|
|
20250313,155700,6503108100,36000,36000,36000,36000,0
|
|
20250313,155600,6503108100,36000,36000,36000,36000,0
|
|
20250313,155500,6503108100,36000,36000,36000,36000,0
|
|
20250313,155400,6503108100,36000,36000,36000,36000,0
|
|
20250313,155300,6503108100,36000,36000,36000,36000,0
|
|
20250313,155200,6503108100,36000,36000,36000,36000,0
|
|
20250313,155100,6503108100,36000,36000,36000,36000,0
|
|
20250313,155000,6503108100,36000,36000,36000,36000,0
|
|
20250313,154900,6503108100,36000,36000,36000,36000,0
|
|
20250313,154800,6503108100,36000,36000,36000,36000,0
|
|
20250313,154700,6503108100,36000,36000,36000,36000,0
|
|
20250313,154600,6503108100,36000,36000,36000,36000,0
|
|
20250313,154500,6503108100,36000,36000,36000,36000,0
|
|
20250313,154400,6503108100,36000,36000,36000,36000,0
|
|
20250313,154300,6503108100,36000,36000,36000,36000,0
|
|
20250313,154200,6503108100,36000,36000,36000,36000,0
|
|
20250313,154100,6503108100,36000,36000,36000,36000,3474
|
|
20250313,154000,6503108100,36000,36000,36000,36000,0
|
|
20250313,153900,6503108100,36000,36000,36000,36000,0
|
|
20250313,153800,6503108100,36000,36000,36000,36000,0
|
|
20250313,153700,6503108100,36000,36000,36000,36000,0
|
|
20250313,153600,6503108100,36000,36000,36000,36000,0
|
|
20250313,153500,6503108100,36000,36000,36000,36000,0
|
|
20250313,153400,6503108100,36000,36000,36000,36000,0
|
|
20250313,153300,6503108100,36000,36000,36000,36000,0
|
|
20250313,153200,6503108100,36000,36000,36000,36000,0
|
|
20250313,153100,6503108100,36000,36000,36000,36000,0
|
|
20250313,153000,6503108100,36000,36000,36000,36000,3474
|
|
20250313,152900,6378044100,35600,35600,35600,35600,0
|
|
20250313,152800,6378044100,35600,35600,35600,35600,0
|
|
20250313,152700,6378044100,35600,35600,35600,35600,0
|
|
20250313,152600,6378044100,35600,35600,35600,35600,0
|
|
20250313,152500,6378044100,35600,35600,35600,35600,0
|
|
20250313,152400,6378044100,35600,35600,35600,35600,0
|
|
20250313,152300,6378044100,35600,35600,35600,35600,0
|
|
20250313,152200,6378044100,35600,35600,35600,35600,0
|
|
20250313,152100,6378044100,35600,35600,35600,35600,0
|
|
20250313,152000,6378044100,35600,35600,35600,35600,0
|
|
20250313,151900,6378044100,35600,35550,35600,35550,351
|
|
20250313,151800,6365551025,35500,35750,35750,35500,200
|
|
20250313,151700,6358431825,35600,35800,35800,35600,415
|
|
20250313,151600,6343622575,35700,35650,35800,35650,182
|
|
20250313,151500,6337115975,35700,35850,35850,35650,424
|
|
20250313,151400,6321938525,35850,35700,35900,35700,408
|
|
20250313,151300,6307304175,35700,35800,35900,35700,614
|
|
20250313,151200,6285313625,35850,35850,35850,35700,213
|
|
20250313,151100,6277689425,35850,35750,35850,35750,208
|
|
20250313,151000,6270245575,35750,35900,35900,35700,429
|
|
20250313,150900,6254885875,35900,35850,35900,35850,198
|
|
20250313,150800,6247783825,35850,35900,35900,35850,373
|
|
20250313,150700,6234397325,35900,35750,35900,35750,605
|
|
20250313,150600,6212745925,35750,35650,35750,35650,201
|
|
20250313,150500,6205566975,35700,35650,35700,35650,691
|
|
20250313,150400,6180927325,35650,35550,35650,35550,661
|
|
20250313,150300,6157413225,35500,35500,35550,35500,226
|
|
20250313,150200,6149382725,35500,35550,35550,35500,300
|
|
20250313,150100,6138726475,35500,35500,35550,35500,208
|
|
20250313,150000,6131335675,35550,35550,35600,35500,211
|
|
20250313,145900,6123830375,35550,35600,35600,35550,130
|
|
20250313,145800,6119205175,35600,35650,35650,35550,68
|
|
20250313,145700,6116784325,35700,35700,35700,35700,38
|
|
20250313,145600,6115427725,35700,35700,35700,35500,37
|
|
20250313,145500,6114107625,35700,35550,35700,35500,282
|
|
20250313,145400,6104055125,35550,35600,35600,35500,261
|
|
20250313,145300,6094770875,35600,35600,35600,35550,15
|
|
20250313,145200,6094237375,35600,35550,35600,35500,121
|
|
20250313,145100,6089933550,35550,35550,35550,35550,451
|
|
20250313,145000,6073900500,35500,35500,35500,35500,72
|
|
20250313,144900,6071344500,35500,35550,35550,35500,663
|
|
20250313,144800,6047806700,35550,35600,35600,35550,130
|
|
20250313,144700,6043184200,35600,35600,35600,35550,54
|
|
20250313,144600,6041262850,35600,35500,35600,35500,273
|
|
20250313,144500,6031559300,35500,35600,35600,35500,171
|
|
20250313,144400,6025479600,35550,35600,35600,35550,43
|
|
20250313,144300,6023950150,35600,35600,35700,35600,305
|
|
20250313,144200,6013091600,35650,35650,35650,35650,49
|
|
20250313,144100,6011344750,35600,35750,35750,35600,568
|
|
20250313,144000,5991093000,35750,35600,35750,35600,189
|
|
20250313,143900,5984342900,35650,35650,35700,35600,454
|
|
20250313,143800,5968155800,35650,35650,35700,35650,140
|
|
20250313,143700,5963162300,35650,35600,35650,35550,576
|
|
20250313,143600,5942630550,35550,35550,35600,35550,241
|
|
20250313,143500,5934062150,35500,35500,35500,35500,20
|
|
20250313,143400,5933352150,35500,35450,35550,35450,252
|
|
20250313,143300,5924408500,35450,35450,35450,35400,104
|
|
20250313,143200,5920722700,35450,35500,35500,35450,113
|
|
20250313,143100,5916714800,35500,35400,35500,35400,704
|
|
20250313,143000,5891763000,35400,35350,35400,35350,95
|
|
20250313,142900,5888403450,35400,35400,35400,35400,230
|
|
20250313,142800,5880261450,35450,35400,35500,35400,383
|
|
20250313,142700,5866693650,35400,35400,35450,35400,325
|
|
20250313,142600,5855187750,35450,35450,35450,35400,137
|
|
20250313,142500,5850335850,35450,35400,35500,35400,322
|
|
20250313,142400,5838925150,35350,35300,35475,35300,190
|
|
20250313,142300,5832203875,35300,35350,35400,35300,256
|
|
20250313,142200,5823159425,35350,35350,35350,35300,198
|
|
20250313,142100,5816160175,35350,35400,35400,35300,255
|
|
20250313,142000,5807137775,35300,35350,35400,35300,796
|
|
20250313,141900,5778988925,35350,35350,35650,35350,842
|
|
20250313,141800,5749073275,35400,35250,35650,35200,1208
|
|
20250313,141700,5706162625,35500,35250,35500,35150,1777
|
|
20250313,141600,5643340775,35200,35300,35300,35200,243
|
|
20250313,141500,5634772725,35300,35100,35300,35100,466
|
|
20250313,141400,5618380775,35100,35100,35100,35050,227
|
|
20250313,141300,5610413175,35100,35050,35100,35050,676
|
|
20250313,141200,5586696475,35050,35100,35100,35050,405
|
|
20250313,141100,5572489825,35100,35100,35150,35100,221
|
|
20250313,141000,5564731975,35100,35150,35200,35100,437
|
|
20250313,140900,5549370075,35200,35200,35200,35200,404
|
|
20250313,140800,5535149275,35200,35200,35250,35200,219
|
|
20250313,140700,5527438075,35200,35200,35250,35200,153
|
|
20250313,140600,5522051725,35200,35200,35300,35200,122
|
|
20250313,140500,5517751725,35200,35200,35250,35200,126
|
|
20250313,140400,5513315975,35250,35250,35250,35200,86
|
|
20250313,140300,5510285875,35250,35200,35250,35200,43
|
|
20250313,140200,5508770475,35200,35250,35300,35200,751
|
|
20250313,140100,5482301025,35250,35200,35300,35150,912
|
|
20250313,140000,5450156225,35200,35150,35200,35150,1179
|
|
20250313,135900,5408662575,35150,35200,35200,35150,119
|
|
20250313,135800,5404478975,35150,35150,35150,35150,113
|
|
20250313,135700,5400507025,35150,35100,35200,35100,586
|
|
20250313,135600,5379921825,35100,35150,35150,35100,143
|
|
20250313,135500,5374896025,35200,35150,35200,35100,117
|
|
20250313,135400,5370786225,35150,35150,35150,35100,49
|
|
20250313,135300,5369064175,35150,35200,35200,35150,195
|
|
20250313,135200,5362209425,35150,35150,35200,35150,348
|
|
20250313,135100,5349974700,35200,35250,35250,35150,77
|
|
20250313,135000,5347264100,35250,35250,35250,35150,117
|
|
20250313,134900,5343145050,35200,35300,35300,35200,354
|
|
20250313,134800,5330674400,35300,35300,35300,35200,126
|
|
20250313,134700,5326235250,35300,35250,35300,35200,362
|
|
20250313,134600,5313483000,35200,35150,35200,35150,1010
|
|
20250313,134500,5277978100,35150,35150,35200,35150,513
|
|
20250313,134400,5259941850,35150,35250,35250,35150,299
|
|
20250313,134300,5249420050,35200,35200,35200,35200,209
|
|
20250313,134200,5242063250,35200,35250,35250,35200,94
|
|
20250313,134100,5238753500,35300,35250,35300,35200,1352
|
|
20250313,134000,5191057400,35250,35250,35300,35200,635
|
|
20250313,133900,5168688750,35250,35350,35350,35250,1115
|
|
20250313,133800,5129339400,35350,35350,35400,35350,559
|
|
20250313,133700,5109560600,35400,35350,35450,35350,129
|
|
20250313,133600,5104997350,35350,35350,35400,35350,222
|
|
20250313,133500,5097149100,35350,35450,35450,35350,189
|
|
20250313,133400,5090463650,35400,35500,35500,35400,1031
|
|
20250313,133300,5053918300,35500,35450,35500,35450,108
|
|
20250313,133200,5050084400,35450,35500,35500,35450,727
|
|
20250313,133100,5024286250,35500,35700,35700,35500,1094
|
|
20250313,133000,4985375000,35650,35700,35700,35650,182
|
|
20250313,132900,4978886350,35650,35650,35700,35650,132
|
|
20250313,132800,4974178500,35750,35750,35750,35750,138
|
|
20250313,132700,4969245000,35700,35700,35700,35700,79
|
|
20250313,132600,4966424700,35650,35800,35800,35650,417
|
|
20250313,132500,4951518450,35800,35900,35900,35800,148
|
|
20250313,132400,4946219400,35800,35850,35850,35800,183
|
|
20250313,132300,4939662300,35850,35800,35850,35800,233
|
|
20250313,132200,4931313100,35800,35750,35800,35750,111
|
|
20250313,132100,4927340200,35800,35800,35800,35750,315
|
|
20250313,132000,4916063350,35750,35800,35850,35750,54
|
|
20250313,131900,4914131250,35800,35750,35800,35750,15
|
|
20250313,131800,4913594925,35750,35800,35800,35750,164
|
|
20250313,131700,4907731475,35800,35750,35800,35750,113
|
|
20250313,131600,4903686425,35750,35800,35800,35750,19
|
|
20250313,131500,4903006575,35800,35800,35800,35800,1
|
|
20250313,131400,4902970775,35750,35750,35800,35750,76
|
|
20250313,131300,4900252875,35750,35700,35750,35700,428
|
|
20250313,131200,4884951975,35750,35850,35850,35700,87
|
|
20250313,131100,4881842725,35700,35700,35700,35600,326
|
|
20250313,131000,4870220575,35700,35750,35850,35700,455
|
|
20250313,130900,4853966975,35750,35850,35850,35750,11
|
|
20250313,130800,4853573575,35800,35750,35800,35750,56
|
|
20250313,130700,4851569875,35750,35800,35800,35750,13
|
|
20250313,130600,4851104625,35750,35800,35800,35750,375
|
|
20250313,130500,4837682675,35850,35825,35850,35800,107
|
|
20250313,130400,4833848250,35800,35800,35800,35800,117
|
|
20250313,130300,4829659650,35800,35850,35850,35800,52
|
|
20250313,130200,4827797550,35800,35800,35800,35800,96
|
|
20250313,130100,4824360750,35850,35850,35850,35850,144
|
|
20250313,130000,4819198350,35850,35850,35850,35850,28
|
|
20250313,125900,4818194550,35850,35850,35900,35850,80
|
|
20250313,125800,4815326100,35850,35950,35950,35850,63
|
|
20250313,125700,4813065400,35900,35850,35900,35850,89
|
|
20250313,125600,4809873800,35850,35950,35950,35850,37
|
|
20250313,125500,4808544600,35950,35850,35950,35850,232
|
|
20250313,125400,4800219450,35750,35800,35850,35750,176
|
|
20250313,125300,4793918650,35750,35800,35800,35750,194
|
|
20250313,125200,4786973500,35850,35900,35900,35850,154
|
|
20250313,125100,4781449950,35850,35900,35900,35850,19
|
|
20250313,125000,4780768650,35850,35900,35900,35850,42
|
|
20250313,124900,4779261700,35850,35850,35850,35850,256
|
|
20250313,124800,4770084100,35850,35900,35950,35850,121
|
|
20250313,124700,4765738550,35850,35900,35900,35850,64
|
|
20250313,124600,4763442500,35900,35875,35900,35850,202
|
|
20250313,124500,4756194150,35850,36000,36000,35850,267
|
|
20250313,124400,4746610875,36000,35900,36100,35900,49
|
|
20250313,124300,4744846675,35800,35950,35950,35800,9049
|
|
20250313,124200,4420831425,35900,35850,35900,35800,1720
|
|
20250313,124100,4359170225,35850,36100,36100,35850,1284
|
|
20250313,124000,4312956675,36100,36100,36100,35950,147
|
|
20250313,123900,4307656775,35950,35900,36050,35900,198
|
|
20250313,123800,4300528925,35900,35950,35950,35900,202
|
|
20250313,123700,4293274675,36000,36050,36100,36000,574
|
|
20250313,123600,4272582075,36050,36100,36100,36050,64
|
|
20250313,123500,4270272225,36100,36150,36150,36100,109
|
|
20250313,123400,4266336375,36150,36150,36150,36150,48
|
|
20250313,123300,4264601175,36150,36150,36200,36150,102
|
|
20250313,123200,4260910475,36150,36250,36250,36150,298
|
|
20250313,123100,4250116175,36250,36300,36300,36250,47
|
|
20250313,123000,4248411925,36250,36300,36300,36250,71
|
|
20250313,122900,4245835125,36350,36350,36350,36300,53
|
|
20250313,122800,4243908675,36350,36300,36350,36300,45
|
|
20250313,122700,4242274525,36300,36350,36350,36300,43
|
|
20250313,122600,4240713525,36350,36350,36400,36350,111
|
|
20250313,122500,4236678225,36350,36400,36400,36350,47
|
|
20250313,122400,4234967575,36400,36400,36400,36400,112
|
|
20250313,122300,4230890775,36400,36350,36400,36350,95
|
|
20250313,122200,4227433375,36400,36400,36400,36350,56
|
|
20250313,122100,4225395075,36350,36350,36350,36350,42
|
|
20250313,122000,4223868375,36350,36300,36350,36300,21
|
|
20250313,121900,4223105575,36350,36400,36400,36350,90
|
|
20250313,121800,4219833775,36400,36400,36400,36350,54
|
|
20250313,121700,4217868325,36350,36350,36350,36350,81
|
|
20250313,121600,4214923975,36400,36350,36400,36350,27
|
|
20250313,121500,4213941775,36400,36400,36400,36350,47
|
|
20250313,121400,4212231075,36400,36400,36400,36350,294
|
|
20250313,121300,4201533675,36400,36350,36400,36300,28
|
|
20250313,121200,4200515725,36300,36300,36400,36300,45
|
|
20250313,121100,4198880325,36300,36350,36350,36250,122
|
|
20250313,121000,4194445875,36350,36250,36350,36250,359
|
|
20250313,120900,4181425825,36250,36250,36300,36250,133
|
|
20250313,120800,4176604125,36300,36350,36350,36250,109
|
|
20250313,120700,4172643975,36300,36350,36350,36300,46
|
|
20250313,120600,4170972425,36350,36275,36350,36275,132
|
|
20250313,120500,4166175700,36250,36225,36250,36225,183
|
|
20250313,120400,4159542275,36200,36200,36300,36100,1211
|
|
20250313,120300,4115625775,36200,36050,36200,36050,68
|
|
20250313,120200,4113169875,36050,35800,36050,35800,2241
|
|
20250313,120100,4032617575,35750,35800,35800,35750,10
|
|
20250313,120000,4032259725,35850,35800,35900,35800,19
|
|
20250313,115900,4031578925,35800,35800,35800,35750,258
|
|
20250313,115800,4022351075,35750,35800,35850,35750,341
|
|
20250313,115700,4010143525,35850,35800,35850,35800,180
|
|
20250313,115600,4003694025,35800,35850,35850,35800,84
|
|
20250313,115500,4000684825,35800,35750,35800,35750,150
|
|
20250313,115400,3995316675,35800,35700,35800,35700,163
|
|
20250313,115300,3989489275,35700,35750,35800,35700,174
|
|
20250313,115200,3983272325,35750,35800,35800,35750,56
|
|
20250313,115100,3981267575,35800,35700,35850,35700,121
|
|
20250313,115000,3976946825,35700,35750,35750,35650,229
|
|
20250313,114900,3968767175,35650,35750,35750,35650,115
|
|
20250313,114800,3964662775,35700,35700,35700,35700,205
|
|
20250313,114700,3957344275,35700,35750,35750,35700,108
|
|
20250313,114600,3953485025,35800,35750,35800,35650,174
|
|
20250313,114500,3947276275,35800,35800,35800,35800,60
|
|
20250313,114400,3945128275,35750,35650,35750,35650,143
|
|
20250313,114300,3940026725,35650,35750,35800,35650,170
|
|
20250313,114200,3933959475,35650,35650,35650,35650,148
|
|
20250313,114100,3928683275,35750,35600,35800,35600,99
|
|
20250313,114000,3925158025,35600,35550,35750,35550,381
|
|
20250313,113900,3911572525,35550,35600,35600,35500,112
|
|
20250313,113800,3907593425,35500,35600,35600,35500,1261
|
|
20250313,113700,3862706225,35500,35450,35500,35450,167
|
|
20250313,113600,3856784625,35500,35550,35550,35500,284
|
|
20250313,113500,3846702175,35500,35550,35550,35500,659
|
|
20250313,113400,3823283675,35550,35550,35600,35550,243
|
|
20250313,113300,3814640625,35550,35600,35600,35550,203
|
|
20250313,113200,3807417575,35600,35600,35650,35600,304
|
|
20250313,113100,3796594675,35600,35600,35650,35550,143
|
|
20250313,113000,3791506875,35600,35600,35600,35600,82
|
|
20250313,112900,3788587675,35600,35500,35700,35500,482
|
|
20250313,112800,3771412625,35550,35500,35550,35500,124
|
|
20250313,112700,3767008775,35500,35500,35500,35500,112
|
|
20250313,112600,3763032775,35500,35500,35550,35500,150
|
|
20250313,112500,3757705025,35500,35550,35700,35500,542
|
|
20250313,112400,3738445925,35600,35600,35600,35550,147
|
|
20250313,112300,3733214525,35600,35650,35650,35600,409
|
|
20250313,112200,3718650475,35650,35700,35700,35650,190
|
|
20250313,112100,3711873475,35700,35600,35700,35550,120
|
|
20250313,112000,3707602525,35550,35550,35550,35550,137
|
|
20250313,111900,3702732175,35600,35600,35600,35600,353
|
|
20250313,111800,3690165375,35600,35650,35700,35600,372
|
|
20250313,111700,3676910475,35650,35700,35750,35650,260
|
|
20250313,111600,3667628325,35750,35750,35750,35750,184
|
|
20250313,111500,3661050325,35850,35800,35850,35750,181
|
|
20250313,111400,3654570975,35850,35900,35900,35800,204
|
|
20250313,111300,3647261175,35900,35950,35950,35850,41
|
|
20250313,111200,3645789275,35900,35900,35900,35900,272
|
|
20250313,111100,3636024475,35900,35850,35900,35850,127
|
|
20250313,111000,3631468925,35850,35900,35950,35850,420
|
|
20250313,110900,3616391225,35900,35900,35950,35900,111
|
|
20250313,110800,3612402625,35900,35900,35900,35850,148
|
|
20250313,110700,3607089525,35900,36000,36000,35900,184
|
|
20250313,110600,3600479725,36000,35900,36000,35900,123
|
|
20250313,110500,3596058325,36000,35900,36000,35900,391
|
|
20250313,110400,3582003825,35900,35900,35900,35850,285
|
|
20250313,110300,3571772375,35900,35750,35900,35750,403
|
|
20250313,110200,3557331675,35750,35750,35800,35750,399
|
|
20250313,110100,3543050650,35750,35650,35750,35650,200
|
|
20250313,110000,3535904150,35650,35700,35750,35650,215
|
|
20250313,105900,3528229350,35700,35700,35700,35700,391
|
|
20250313,105800,3514270650,35700,35700,35750,35700,187
|
|
20250313,105700,3507592050,35750,35750,35800,35750,206
|
|
20250313,105600,3500227100,35750,35850,35850,35750,311
|
|
20250313,105500,3489090700,35900,35850,35900,35850,99
|
|
20250313,105400,3485539350,35850,35800,35850,35750,1225
|
|
20250313,105300,3441696950,35850,35850,35900,35850,437
|
|
20250313,105200,3426030050,35900,36000,36000,35900,391
|
|
20250313,105100,3411984500,36000,35950,36000,35950,141
|
|
20250313,105000,3406914300,35950,35900,35950,35900,762
|
|
20250313,104900,3379525650,35900,35900,35900,35850,208
|
|
20250313,104800,3372062600,35900,35900,35900,35850,213
|
|
20250313,104700,3364422500,35850,35850,35950,35850,331
|
|
20250313,104600,3352555450,35850,35900,35900,35850,325
|
|
20250313,104500,3340899700,35900,35800,35950,35800,89
|
|
20250313,104400,3337710150,35800,35900,35900,35800,216
|
|
20250313,104300,3329975150,35850,35900,35950,35850,349
|
|
20250313,104200,3317447400,35900,35900,35950,35900,286
|
|
20250313,104100,3307179500,35950,36000,36000,35950,95
|
|
20250313,104000,3303762800,36000,35900,36000,35900,90
|
|
20250313,103900,3300526750,35900,35900,35950,35900,640
|
|
20250313,103800,3277537950,35900,35950,35950,35900,139
|
|
20250313,103700,3272546850,35950,35950,36050,35950,125
|
|
20250313,103600,3268051900,36050,36050,36050,36050,71
|
|
20250313,103500,3265492350,36150,36250,36250,36000,109
|
|
20250313,103400,3261560450,36250,36000,36250,36000,386
|
|
20250313,103300,3247623050,35900,36050,36050,35900,69
|
|
20250313,103200,3245139300,36050,35850,36050,35850,275
|
|
20250313,103100,3235263900,35800,35900,35900,35800,931
|
|
20250313,103000,3201895400,35850,35900,36000,35850,300
|
|
20250313,102900,3191129350,35900,35950,35950,35900,174
|
|
20250313,102800,3184877850,35850,35850,35850,35850,1074
|
|
20250313,102700,3146374950,35850,35900,35900,35850,93
|
|
20250313,102600,3143038900,36000,35900,36000,35900,796
|
|
20250313,102500,3114436550,35900,36000,36000,35900,310
|
|
20250313,102400,3103302750,36000,36000,36050,36000,379
|
|
20250313,102300,3089657850,36000,36000,36050,36000,311
|
|
20250313,102200,3078457000,36000,36150,36150,36000,415
|
|
20250313,102100,3063491450,36150,36150,36150,36150,181
|
|
20250313,102000,3056948300,36150,36200,36250,36150,228
|
|
20250313,101900,3048694700,36250,36250,36250,36200,50
|
|
20250313,101800,3046882300,36350,36350,36350,36300,57
|
|
20250313,101700,3044810500,36300,36400,36400,36250,97
|
|
20250313,101600,3041292150,36250,36375,36400,36250,321
|
|
20250313,101500,3029624275,36375,36400,36400,36375,5
|
|
20250313,101400,3029442325,36375,36375,36400,36375,79
|
|
20250313,101300,3026566800,36350,36250,36350,36250,331
|
|
20250313,101200,3014561300,36150,36200,36200,36150,35
|
|
20250313,101100,3013294450,36150,36200,36200,36150,52
|
|
20250313,101000,3011412150,36200,36200,36200,36150,9
|
|
20250313,100900,3011086450,36200,36150,36250,36150,858
|
|
20250313,100800,2980026700,36150,36150,36150,36000,324
|
|
20250313,100700,2968349450,36000,36200,36200,36000,552
|
|
20250313,100600,2948452900,36200,36150,36200,36050,495
|
|
20250313,100500,2930563150,36100,36100,36150,36100,51
|
|
20250313,100400,2928721600,36150,36100,36150,36100,559
|
|
20250313,100300,2908535200,36050,36100,36150,36050,440
|
|
20250313,100200,2892643300,36100,36200,36200,36100,166
|
|
20250313,100100,2886640400,36200,36250,36250,36200,356
|
|
20250313,100000,2873747700,36200,36200,36250,36150,215
|
|
20250313,095900,2865965150,36200,36200,36250,36200,363
|
|
20250313,095800,2852824050,36250,36200,36250,36200,109
|
|
20250313,095700,2848872950,36250,36250,36300,36250,386
|
|
20250313,095600,2834880050,36250,36200,36250,36150,161
|
|
20250313,095500,2829047500,36250,36250,36250,36150,178
|
|
20250313,095400,2822608500,36150,36250,36250,36150,177
|
|
20250313,095300,2816199650,36100,36200,36200,36100,76
|
|
20250313,095200,2813449150,36300,36300,36300,36000,560
|
|
20250313,095100,2793188000,36250,36250,36250,36250,124
|
|
20250313,095000,2788693000,36250,36350,36350,36250,645
|
|
20250313,094900,2765285400,36400,36700,36700,36400,1206
|
|
20250313,094800,2721164900,36800,36800,36800,36700,372
|
|
20250313,094700,2707508950,36800,36850,36850,36750,515
|
|
20250313,094600,2688554775,36850,36600,36850,36550,4832
|
|
20250313,094500,2510877825,36650,36750,36750,36650,766
|
|
20250313,094400,2482775825,36750,36600,36850,36300,1048
|
|
20250313,094300,2444235825,36600,36700,36925,36600,1732
|
|
20250313,094200,2380421650,36700,36100,36950,36100,11757
|
|
20250313,094100,1950102950,36100,35950,36100,35950,1302
|
|
20250313,094000,1903222650,36000,36000,36000,36000,426
|
|
20250313,093900,1887886650,36000,36050,36100,36000,42
|
|
20250313,093800,1886372500,35950,35800,36050,35800,832
|
|
20250313,093700,1856436700,35900,35850,35900,35800,209
|
|
20250313,093600,1848950750,35850,35750,35900,35750,440
|
|
20250313,093500,1833184900,35750,35800,35850,35750,158
|
|
20250313,093400,1827532050,35800,36000,36050,35800,992
|
|
20250313,093300,1791931200,36000,35900,36000,35900,390
|
|
20250313,093200,1777904250,35950,35950,35950,35900,313
|
|
20250313,093100,1766665700,35900,35950,35950,35900,883
|
|
20250313,093000,1734921950,35950,36150,36150,35850,870
|
|
20250313,092900,1703625700,36050,36250,36250,36050,338
|
|
20250313,092800,1691400500,36250,36300,36350,36200,639
|
|
20250313,092700,1668215450,36350,36150,36400,36150,4096
|
|
20250313,092600,1519739450,36100,36050,36100,35950,817
|
|
20250313,092500,1490303600,35950,35850,35950,35850,676
|
|
20250313,092400,1466062850,35900,36000,36050,35850,504
|
|
20250313,092300,1447960200,36100,36100,36100,36000,1083
|
|
20250313,092200,1408941200,36050,36000,36200,35950,778
|
|
20250313,092100,1380872150,36000,36050,36100,36000,577
|
|
20250313,092000,1360079400,36150,36000,36250,36000,1177
|
|
20250313,091900,1317537150,36050,36050,36100,35850,766
|
|
20250313,091800,1290016750,36050,35900,36050,35800,2625
|
|
20250313,091700,1195605750,36100,36400,36400,35850,1760
|
|
20250313,091600,1132226575,36400,36600,36600,36250,957
|
|
20250313,091500,1097371825,36550,36700,36750,36500,964
|
|
20250313,091400,1062047475,36800,36750,36800,36600,2221
|
|
20250313,091300,980413825,36800,36600,36800,36550,1155
|
|
20250313,091200,938026375,36650,36650,36800,36550,985
|
|
20250313,091100,901877575,36750,36350,36800,36350,2130
|
|
20250313,091000,823944525,36350,36500,36550,36050,2439
|
|
20250313,090900,735144925,36300,36350,36500,36300,4182
|
|
20250313,090800,582972075,36350,36200,36400,36200,1576
|
|
20250313,090700,525776125,36200,35650,36200,35650,5184
|
|
20250313,090600,339239225,35800,35600,35800,35600,1019
|
|
20250313,090500,302877025,35650,35450,35650,35350,1376
|
|
20250313,090400,253968475,35400,35300,35400,35300,827
|
|
20250313,090300,224755575,35350,35500,35550,35300,627
|
|
20250313,090200,202472025,35550,35300,35600,35200,1931
|
|
20250313,090100,134134475,35350,35100,35350,34850,1710
|
|
20250313,090000,74170250,34900,34650,35100,34650,1646
|