597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,185400,2359547250,36350,36350,36350,36350,1708
|
|
20250304,185300,2359547250,36350,36350,36350,36350,0
|
|
20250304,185200,2359547250,36350,36350,36350,36350,0
|
|
20250304,185100,2359547250,36350,36350,36350,36350,0
|
|
20250304,185000,2359547250,36350,36350,36350,36350,0
|
|
20250304,184900,2359547250,36350,36350,36350,36350,0
|
|
20250304,184800,2359547250,36350,36350,36350,36350,0
|
|
20250304,184700,2359547250,36350,36350,36350,36350,0
|
|
20250304,184600,2359547250,36350,36350,36350,36350,0
|
|
20250304,184500,2359547250,36350,36350,36350,36350,0
|
|
20250304,184400,2359547250,36350,36350,36350,36350,0
|
|
20250304,184300,2359547250,36350,36350,36350,36350,0
|
|
20250304,184200,2359547250,36350,36350,36350,36350,0
|
|
20250304,184100,2359547250,36350,36350,36350,36350,0
|
|
20250304,184000,2359547250,36350,36350,36350,36350,0
|
|
20250304,183900,2359547250,36350,36350,36350,36350,0
|
|
20250304,183800,2359547250,36350,36350,36350,36350,0
|
|
20250304,183700,2359547250,36350,36350,36350,36350,0
|
|
20250304,183600,2359547250,36350,36350,36350,36350,0
|
|
20250304,183500,2359547250,36350,36350,36350,36350,0
|
|
20250304,183400,2359547250,36350,36350,36350,36350,0
|
|
20250304,183300,2359547250,36350,36350,36350,36350,0
|
|
20250304,183200,2359547250,36350,36350,36350,36350,0
|
|
20250304,183100,2359547250,36350,36350,36350,36350,0
|
|
20250304,183000,2359547250,36350,36350,36350,36350,0
|
|
20250304,182900,2359547250,36350,36350,36350,36350,0
|
|
20250304,182800,2359547250,36350,36350,36350,36350,0
|
|
20250304,182700,2359547250,36350,36350,36350,36350,0
|
|
20250304,182600,2359547250,36350,36350,36350,36350,0
|
|
20250304,182500,2359547250,36350,36350,36350,36350,0
|
|
20250304,182400,2359547250,36350,36350,36350,36350,1708
|
|
20250304,182300,2359547250,36350,36350,36350,36350,0
|
|
20250304,182200,2359547250,36350,36350,36350,36350,0
|
|
20250304,182100,2359547250,36350,36350,36350,36350,0
|
|
20250304,182000,2359547250,36350,36350,36350,36350,0
|
|
20250304,181900,2359547250,36350,36350,36350,36350,0
|
|
20250304,181800,2359547250,36350,36350,36350,36350,0
|
|
20250304,181700,2359547250,36350,36350,36350,36350,0
|
|
20250304,181600,2359547250,36350,36350,36350,36350,0
|
|
20250304,181500,2359547250,36350,36350,36350,36350,0
|
|
20250304,181400,2359547250,36350,36350,36350,36350,0
|
|
20250304,181300,2359547250,36350,36350,36350,36350,0
|
|
20250304,181200,2359547250,36350,36350,36350,36350,0
|
|
20250304,181100,2359547250,36350,36350,36350,36350,0
|
|
20250304,181000,2359547250,36350,36350,36350,36350,0
|
|
20250304,180900,2359547250,36350,36350,36350,36350,0
|
|
20250304,180800,2359547250,36350,36350,36350,36350,0
|
|
20250304,180700,2359547250,36350,36350,36350,36350,0
|
|
20250304,180600,2359547250,36350,36350,36350,36350,0
|
|
20250304,180500,2359547250,36350,36350,36350,36350,0
|
|
20250304,180400,2359547250,36350,36350,36350,36350,0
|
|
20250304,180300,2359547250,36350,36350,36350,36350,0
|
|
20250304,180200,2359547250,36350,36350,36350,36350,0
|
|
20250304,180100,2359547250,36350,36350,36350,36350,0
|
|
20250304,180000,2359547250,36350,36350,36350,36350,0
|
|
20250304,175900,2359547250,36350,36350,36350,36350,0
|
|
20250304,175800,2359547250,36350,36350,36350,36350,0
|
|
20250304,175700,2359547250,36350,36350,36350,36350,0
|
|
20250304,175600,2359547250,36350,36350,36350,36350,0
|
|
20250304,175500,2359547250,36350,36350,36350,36350,0
|
|
20250304,175400,2359547250,36350,36350,36350,36350,1708
|
|
20250304,175300,2359547250,36350,36350,36350,36350,0
|
|
20250304,175200,2359547250,36350,36350,36350,36350,0
|
|
20250304,175100,2359547250,36350,36350,36350,36350,0
|
|
20250304,175000,2359547250,36350,36350,36350,36350,0
|
|
20250304,174900,2359547250,36350,36350,36350,36350,0
|
|
20250304,174800,2359547250,36350,36350,36350,36350,0
|
|
20250304,174700,2359547250,36350,36350,36350,36350,0
|
|
20250304,174600,2359547250,36350,36350,36350,36350,0
|
|
20250304,174500,2359547250,36350,36350,36350,36350,0
|
|
20250304,174400,2359547250,36350,36350,36350,36350,0
|
|
20250304,174300,2359547250,36350,36350,36350,36350,0
|
|
20250304,174200,2359547250,36350,36350,36350,36350,0
|
|
20250304,174100,2359547250,36350,36350,36350,36350,0
|
|
20250304,174000,2359547250,36350,36350,36350,36350,0
|
|
20250304,173900,2359547250,36350,36350,36350,36350,0
|
|
20250304,173800,2359547250,36350,36350,36350,36350,0
|
|
20250304,173700,2359547250,36350,36350,36350,36350,0
|
|
20250304,173600,2359547250,36350,36350,36350,36350,0
|
|
20250304,173500,2359547250,36350,36350,36350,36350,0
|
|
20250304,173400,2359547250,36350,36350,36350,36350,0
|
|
20250304,173300,2359547250,36350,36350,36350,36350,0
|
|
20250304,173200,2359547250,36350,36350,36350,36350,0
|
|
20250304,173100,2359547250,36350,36350,36350,36350,0
|
|
20250304,173000,2359547250,36350,36350,36350,36350,0
|
|
20250304,172900,2359547250,36350,36350,36350,36350,0
|
|
20250304,172800,2359547250,36350,36350,36350,36350,0
|
|
20250304,172700,2359547250,36350,36350,36350,36350,0
|
|
20250304,172600,2359547250,36350,36350,36350,36350,0
|
|
20250304,172500,2359547250,36350,36350,36350,36350,0
|
|
20250304,172400,2359547250,36350,36350,36350,36350,1708
|
|
20250304,172300,2359547250,36350,36350,36350,36350,0
|
|
20250304,172200,2359547250,36350,36350,36350,36350,0
|
|
20250304,172100,2359547250,36350,36350,36350,36350,0
|
|
20250304,172000,2359547250,36350,36350,36350,36350,0
|
|
20250304,171900,2359547250,36350,36350,36350,36350,0
|
|
20250304,171800,2359547250,36350,36350,36350,36350,0
|
|
20250304,171700,2359547250,36350,36350,36350,36350,0
|
|
20250304,171600,2359547250,36350,36350,36350,36350,0
|
|
20250304,171500,2359547250,36350,36350,36350,36350,0
|
|
20250304,171400,2359547250,36350,36350,36350,36350,0
|
|
20250304,171300,2359547250,36350,36350,36350,36350,0
|
|
20250304,171200,2359547250,36350,36350,36350,36350,0
|
|
20250304,171100,2359547250,36350,36350,36350,36350,0
|
|
20250304,171000,2359547250,36350,36350,36350,36350,0
|
|
20250304,170900,2359547250,36350,36350,36350,36350,0
|
|
20250304,170800,2359547250,36350,36350,36350,36350,0
|
|
20250304,170700,2359547250,36350,36350,36350,36350,0
|
|
20250304,170600,2359547250,36350,36350,36350,36350,0
|
|
20250304,170500,2359547250,36350,36350,36350,36350,0
|
|
20250304,170400,2359547250,36350,36350,36350,36350,0
|
|
20250304,170300,2359547250,36350,36350,36350,36350,0
|
|
20250304,170200,2359547250,36350,36350,36350,36350,0
|
|
20250304,170100,2359547250,36350,36350,36350,36350,0
|
|
20250304,170000,2359547250,36350,36350,36350,36350,0
|
|
20250304,165900,2359547250,36350,36350,36350,36350,0
|
|
20250304,165800,2359547250,36350,36350,36350,36350,0
|
|
20250304,165700,2359547250,36350,36350,36350,36350,0
|
|
20250304,165600,2359547250,36350,36350,36350,36350,0
|
|
20250304,165500,2359547250,36350,36350,36350,36350,0
|
|
20250304,165400,2359547250,36350,36350,36350,36350,1708
|
|
20250304,165300,2359547250,36350,36350,36350,36350,0
|
|
20250304,165200,2359547250,36350,36350,36350,36350,0
|
|
20250304,165100,2359547250,36350,36350,36350,36350,0
|
|
20250304,165000,2359547250,36350,36350,36350,36350,0
|
|
20250304,164900,2359547250,36350,36350,36350,36350,0
|
|
20250304,164800,2359547250,36350,36350,36350,36350,0
|
|
20250304,164700,2359547250,36350,36350,36350,36350,0
|
|
20250304,164600,2359547250,36350,36350,36350,36350,0
|
|
20250304,164500,2359547250,36350,36350,36350,36350,0
|
|
20250304,164400,2359547250,36350,36350,36350,36350,0
|
|
20250304,164300,2359547250,36350,36350,36350,36350,0
|
|
20250304,164200,2359547250,36350,36350,36350,36350,0
|
|
20250304,164100,2359547250,36350,36350,36350,36350,0
|
|
20250304,164000,2359547250,36350,36350,36350,36350,0
|
|
20250304,163900,2359547250,36350,36350,36350,36350,0
|
|
20250304,163800,2359547250,36350,36350,36350,36350,0
|
|
20250304,163700,2359547250,36350,36350,36350,36350,0
|
|
20250304,163600,2359547250,36350,36350,36350,36350,0
|
|
20250304,163500,2359547250,36350,36350,36350,36350,0
|
|
20250304,163400,2359547250,36350,36350,36350,36350,0
|
|
20250304,163300,2359547250,36350,36350,36350,36350,0
|
|
20250304,163200,2359547250,36350,36350,36350,36350,0
|
|
20250304,163100,2359547250,36350,36350,36350,36350,0
|
|
20250304,163000,2359547250,36350,36350,36350,36350,0
|
|
20250304,162900,2359547250,36350,36350,36350,36350,0
|
|
20250304,162800,2359547250,36350,36350,36350,36350,0
|
|
20250304,162700,2359547250,36350,36350,36350,36350,0
|
|
20250304,162600,2359547250,36350,36350,36350,36350,0
|
|
20250304,162500,2359547250,36350,36350,36350,36350,0
|
|
20250304,162400,2359547250,36350,36350,36350,36350,1708
|
|
20250304,162300,2359547250,36350,36350,36350,36350,0
|
|
20250304,162200,2359547250,36350,36350,36350,36350,0
|
|
20250304,162100,2359547250,36350,36350,36350,36350,0
|
|
20250304,162000,2359547250,36350,36350,36350,36350,0
|
|
20250304,161900,2359547250,36350,36350,36350,36350,0
|
|
20250304,161800,2359547250,36350,36350,36350,36350,0
|
|
20250304,161700,2359547250,36350,36350,36350,36350,0
|
|
20250304,161600,2359547250,36350,36350,36350,36350,0
|
|
20250304,161500,2359547250,36350,36350,36350,36350,0
|
|
20250304,161400,2359547250,36350,36350,36350,36350,0
|
|
20250304,161300,2359547250,36350,36350,36350,36350,0
|
|
20250304,161200,2359547250,36350,36350,36350,36350,0
|
|
20250304,161100,2359547250,36350,36350,36350,36350,0
|
|
20250304,161000,2359547250,36350,36350,36350,36350,0
|
|
20250304,160900,2359547250,36350,36350,36350,36350,0
|
|
20250304,160800,2359547250,36350,36350,36350,36350,0
|
|
20250304,160700,2359547250,36350,36350,36350,36350,0
|
|
20250304,160600,2359547250,36350,36350,36350,36350,0
|
|
20250304,160500,2359547250,36350,36350,36350,36350,0
|
|
20250304,160400,2359547250,36350,36350,36350,36350,0
|
|
20250304,160300,2359547250,36350,36350,36350,36350,0
|
|
20250304,160200,2359547250,36350,36350,36350,36350,0
|
|
20250304,160100,2359547250,36350,36350,36350,36350,0
|
|
20250304,160000,2359547250,36350,36350,36350,36350,0
|
|
20250304,155900,2359547250,36350,36350,36350,36350,0
|
|
20250304,155800,2359547250,36350,36350,36350,36350,0
|
|
20250304,155700,2359547250,36350,36350,36350,36350,0
|
|
20250304,155600,2359547250,36350,36350,36350,36350,0
|
|
20250304,155500,2359547250,36350,36350,36350,36350,0
|
|
20250304,155400,2359547250,36350,36350,36350,36350,1708
|
|
20250304,155300,2359547250,36350,36350,36350,36350,0
|
|
20250304,155200,2359547250,36350,36350,36350,36350,0
|
|
20250304,155100,2359547250,36350,36350,36350,36350,0
|
|
20250304,155000,2359547250,36350,36350,36350,36350,0
|
|
20250304,154900,2359547250,36350,36350,36350,36350,0
|
|
20250304,154800,2359547250,36350,36350,36350,36350,0
|
|
20250304,154700,2359547250,36350,36350,36350,36350,0
|
|
20250304,154600,2359547250,36350,36350,36350,36350,0
|
|
20250304,154500,2359547250,36350,36350,36350,36350,0
|
|
20250304,154400,2359547250,36350,36350,36350,36350,0
|
|
20250304,154300,2359547250,36350,36350,36350,36350,0
|
|
20250304,154200,2359547250,36350,36350,36350,36350,0
|
|
20250304,154100,2359547250,36350,36350,36350,36350,0
|
|
20250304,154000,2359547250,36350,36350,36350,36350,0
|
|
20250304,153900,2359547250,36350,36350,36350,36350,0
|
|
20250304,153800,2359547250,36350,36350,36350,36350,0
|
|
20250304,153700,2359547250,36350,36350,36350,36350,0
|
|
20250304,153600,2359547250,36350,36350,36350,36350,0
|
|
20250304,153500,2359547250,36350,36350,36350,36350,0
|
|
20250304,153400,2359547250,36350,36350,36350,36350,0
|
|
20250304,153300,2359547250,36350,36350,36350,36350,0
|
|
20250304,153200,2359547250,36350,36350,36350,36350,0
|
|
20250304,153100,2359547250,36350,36350,36350,36350,0
|
|
20250304,153000,2359547250,36350,36350,36350,36350,1708
|
|
20250304,152900,2297461450,36350,36350,36350,36350,0
|
|
20250304,152800,2297461450,36350,36350,36350,36350,0
|
|
20250304,152700,2297461450,36350,36350,36350,36350,0
|
|
20250304,152600,2297461450,36350,36350,36350,36350,0
|
|
20250304,152500,2297461450,36350,36350,36350,36350,0
|
|
20250304,152400,2297461450,36350,36350,36350,36350,0
|
|
20250304,152300,2297461450,36350,36350,36350,36350,0
|
|
20250304,152200,2297461450,36350,36350,36350,36350,0
|
|
20250304,152100,2297461450,36350,36350,36350,36350,0
|
|
20250304,152000,2297461450,36350,36350,36350,36350,0
|
|
20250304,151900,2297461450,36350,36300,36350,36300,350
|
|
20250304,151800,2284752900,36300,36350,36350,36300,296
|
|
20250304,151700,2273993600,36350,36400,36400,36300,178
|
|
20250304,151600,2267523450,36400,36350,36400,36300,128
|
|
20250304,151500,2262872100,36300,36300,36300,36300,0
|
|
20250304,151400,2262872100,36300,36350,36350,36300,44
|
|
20250304,151300,2261274400,36300,36300,36400,36300,271
|
|
20250304,151200,2251435500,36400,36400,36400,36300,36
|
|
20250304,151100,2250128500,36350,36300,36350,36300,391
|
|
20250304,151000,2235922800,36300,36300,36300,36300,23
|
|
20250304,150900,2235087900,36350,36300,36350,36250,61
|
|
20250304,150800,2232873200,36250,36250,36250,36250,0
|
|
20250304,150700,2232873200,36250,36300,36300,36250,79
|
|
20250304,150600,2230006300,36300,36300,36300,36300,36
|
|
20250304,150500,2228699500,36300,36300,36300,36300,23
|
|
20250304,150400,2227864600,36300,36300,36300,36300,0
|
|
20250304,150300,2227864600,36300,36350,36400,36300,38
|
|
20250304,150200,2226484600,36350,36300,36350,36300,10
|
|
20250304,150100,2226121150,36300,36300,36350,36300,63
|
|
20250304,150000,2223834000,36300,36350,36350,36300,2
|
|
20250304,145900,2223761350,36250,36300,36350,36250,290
|
|
20250304,145800,2213247950,36250,36350,36350,36250,105
|
|
20250304,145700,2209439750,36350,36300,36350,36300,29
|
|
20250304,145600,2208386650,36400,36300,36400,36300,15
|
|
20250304,145500,2207842000,36300,36300,36300,36300,474
|
|
20250304,145400,2190635800,36300,36300,36300,36300,176
|
|
20250304,145300,2184247000,36400,36400,36400,36400,5
|
|
20250304,145200,2184065000,36250,36350,36400,36250,753
|
|
20250304,145100,2156733550,36350,36350,36350,36350,95
|
|
20250304,145000,2153280300,36300,36350,36350,36300,9
|
|
20250304,144900,2152953350,36350,36400,36400,36350,5
|
|
20250304,144800,2152771500,36400,36350,36400,36300,188
|
|
20250304,144700,2145939150,36300,36200,36300,36200,27
|
|
20250304,144600,2144959150,36250,36150,36250,36100,56
|
|
20250304,144500,2142932100,36200,36200,36200,36200,0
|
|
20250304,144400,2142932100,36200,36100,36200,36100,12
|
|
20250304,144300,2142497800,36200,36200,36250,36200,68
|
|
20250304,144200,2140034850,36150,36200,36200,36150,106
|
|
20250304,144100,2136202900,36150,36100,36150,36100,35
|
|
20250304,144000,2134937900,36150,36100,36200,36100,937
|
|
20250304,143900,2101109900,36150,36200,36200,36150,16
|
|
20250304,143800,2100531000,36200,36150,36200,36150,218
|
|
20250304,143700,2092639600,36150,36200,36200,36150,221
|
|
20250304,143600,2084649650,36250,36250,36250,36250,23
|
|
20250304,143500,2083815900,36250,36200,36250,36200,102
|
|
20250304,143400,2080123400,36250,36200,36250,36200,399
|
|
20250304,143300,2065666100,36200,36150,36200,36150,120
|
|
20250304,143200,2061324600,36150,36200,36200,36150,33
|
|
20250304,143100,2060130900,36150,36200,36200,36150,141
|
|
20250304,143000,2055028200,36200,36250,36250,36200,44
|
|
20250304,142900,2053434550,36250,36250,36250,36250,81
|
|
20250304,142800,2050498300,36250,36300,36300,36250,75
|
|
20250304,142700,2047777950,36300,36250,36300,36250,16
|
|
20250304,142600,2047197400,36250,36250,36250,36250,178
|
|
20250304,142500,2040744900,36300,36250,36300,36250,8
|
|
20250304,142400,2040454800,36300,36300,36300,36300,11
|
|
20250304,142300,2040055500,36300,36300,36300,36300,1
|
|
20250304,142200,2040019200,36300,36300,36300,36300,35
|
|
20250304,142100,2038748700,36350,36300,36350,36300,4
|
|
20250304,142000,2038603350,36350,36350,36350,36350,79
|
|
20250304,141900,2035731700,36350,36350,36350,36300,152
|
|
20250304,141800,2030207350,36300,36300,36300,36300,0
|
|
20250304,141700,2030207350,36300,36250,36300,36250,50
|
|
20250304,141600,2028394050,36200,36200,36200,36200,37
|
|
20250304,141500,2027054650,36150,36200,36200,36150,25
|
|
20250304,141400,2026150700,36200,36200,36200,36200,0
|
|
20250304,141300,2026150700,36200,36200,36200,36200,211
|
|
20250304,141200,2018512500,36250,36300,36300,36250,30
|
|
20250304,141100,2017424600,36300,36300,36300,36300,1
|
|
20250304,141000,2017388300,36300,36300,36300,36300,3
|
|
20250304,140900,2017279400,36300,36350,36350,36300,153
|
|
20250304,140800,2011725350,36350,36350,36350,36350,3
|
|
20250304,140700,2011616300,36350,36400,36400,36350,54
|
|
20250304,140600,2009653200,36350,36350,36400,36350,74
|
|
20250304,140500,2006963200,36350,36300,36400,36300,287
|
|
20250304,140400,1996530950,36200,36300,36300,36200,777
|
|
20250304,140300,1968364050,36250,36250,36250,36250,93
|
|
20250304,140200,1964992800,36300,36300,36300,36300,2
|
|
20250304,140100,1964920200,36250,36350,36350,36250,801
|
|
20250304,140000,1935849650,36250,36300,36300,36250,109
|
|
20250304,135900,1931893300,36350,36350,36350,36350,0
|
|
20250304,135800,1931893300,36350,36250,36350,36250,4
|
|
20250304,135700,1931748100,36250,36200,36250,36200,88
|
|
20250304,135600,1928560950,36200,36250,36250,36200,27
|
|
20250304,135500,1927583450,36200,36300,36300,36200,80
|
|
20250304,135400,1924684600,36300,36300,36300,36300,0
|
|
20250304,135300,1924684600,36300,36300,36300,36300,2
|
|
20250304,135200,1924612000,36250,36250,36250,36250,0
|
|
20250304,135100,1924612000,36250,36250,36350,36200,155
|
|
20250304,135000,1918989350,36200,36200,36200,36200,16
|
|
20250304,134900,1918410150,36200,36200,36200,36200,25
|
|
20250304,134800,1917505150,36250,36250,36250,36250,0
|
|
20250304,134700,1917505150,36250,36250,36250,36250,5
|
|
20250304,134600,1917323900,36300,36300,36300,36300,2
|
|
20250304,134500,1917251300,36150,36150,36150,36150,1
|
|
20250304,134400,1917215150,36300,36200,36300,36150,89
|
|
20250304,134300,1913990050,36250,36250,36250,36250,2
|
|
20250304,134200,1913917550,36200,36200,36200,36200,27
|
|
20250304,134100,1912940150,36200,36250,36250,36200,3
|
|
20250304,134000,1912831450,36200,36250,36250,36200,11
|
|
20250304,133900,1912432850,36250,36250,36250,36250,4
|
|
20250304,133800,1912287850,36250,36200,36250,36200,489
|
|
20250304,133700,1894578550,36250,36300,36300,36250,208
|
|
20250304,133600,1887038400,36300,36300,36300,36250,150
|
|
20250304,133500,1881593600,36300,36350,36350,36300,769
|
|
20250304,133400,1853661250,36400,36400,36400,36400,5
|
|
20250304,133300,1853479250,36350,36400,36400,36350,87
|
|
20250304,133200,1850312500,36350,36350,36350,36350,65
|
|
20250304,133100,1847949750,36350,36450,36550,36350,1114
|
|
20250304,133000,1807333100,36450,36400,36450,36400,4
|
|
20250304,132900,1807187400,36400,36450,36500,36400,579
|
|
20250304,132800,1786060500,36450,36350,36450,36350,85
|
|
20250304,132700,1782962900,36350,36400,36450,36350,529
|
|
20250304,132600,1763683900,36450,36400,36450,36400,217
|
|
20250304,132500,1755778100,36250,36300,36400,36250,426
|
|
20250304,132400,1740278450,36350,36350,36350,36350,201
|
|
20250304,132300,1732972100,36250,36300,36300,36250,104
|
|
20250304,132200,1729199600,36300,36300,36300,36250,33
|
|
20250304,132100,1728002600,36300,36300,36300,36250,112
|
|
20250304,132000,1723937050,36300,36300,36350,36300,113
|
|
20250304,131900,1719835050,36250,36250,36250,36250,27
|
|
20250304,131800,1718856300,36300,36300,36300,36300,191
|
|
20250304,131700,1711923000,36300,36250,36300,36250,125
|
|
20250304,131600,1707391050,36250,36250,36250,36250,29
|
|
20250304,131500,1706339800,36300,36250,36300,36250,74
|
|
20250304,131400,1703656700,36250,36250,36250,36250,24
|
|
20250304,131300,1702786700,36300,36250,36300,36250,78
|
|
20250304,131200,1699957750,36250,36200,36250,36200,3
|
|
20250304,131100,1699849100,36250,36300,36300,36200,36
|
|
20250304,131000,1698543950,36250,36200,36250,36200,48
|
|
20250304,130900,1696804900,36150,36200,36200,36150,49
|
|
20250304,130800,1695033450,36250,36150,36250,36150,902
|
|
20250304,130700,1662374900,36150,36150,36200,36100,57
|
|
20250304,130600,1660314400,36200,36050,36200,36050,433
|
|
20250304,130500,1644676000,36000,36050,36050,36000,49
|
|
20250304,130400,1642911900,36000,36000,36000,36000,0
|
|
20250304,130300,1642911900,36000,36000,36000,36000,10
|
|
20250304,130200,1642551900,35950,36050,36050,35950,130
|
|
20250304,130100,1637871750,36000,36050,36100,36000,117
|
|
20250304,130000,1633653850,36000,36050,36050,36000,64
|
|
20250304,125900,1631347850,36050,36050,36050,36050,1
|
|
20250304,125800,1631311800,36050,36075,36075,36050,26
|
|
20250304,125700,1630374325,36100,36050,36100,36050,5
|
|
20250304,125600,1630193875,36050,36025,36050,36025,25
|
|
20250304,125500,1629293200,36050,36050,36050,36050,0
|
|
20250304,125400,1629293200,36050,36000,36050,35950,37
|
|
20250304,125300,1627961100,36000,35950,36000,35950,407
|
|
20250304,125200,1613309150,35950,35900,35950,35900,58
|
|
20250304,125100,1611226800,35950,36000,36000,35900,202
|
|
20250304,125000,1603966700,35950,35950,35950,35950,0
|
|
20250304,124900,1603966700,35950,36000,36100,35950,56
|
|
20250304,124800,1601947150,35950,36050,36050,35950,667
|
|
20250304,124700,1577935400,36000,36050,36050,36000,88
|
|
20250304,124600,1574767300,36050,36050,36050,36050,59
|
|
20250304,124500,1572640350,36050,36050,36050,36050,30
|
|
20250304,124400,1571558850,36050,36050,36050,36050,62
|
|
20250304,124300,1569323750,36000,36050,36050,36000,698
|
|
20250304,124200,1544161050,36100,36100,36100,36100,7
|
|
20250304,124100,1543908350,36100,36150,36150,36000,674
|
|
20250304,124000,1519596100,36100,36100,36100,36100,2
|
|
20250304,123900,1519523900,36150,36100,36150,36100,23
|
|
20250304,123800,1518693500,36150,36100,36150,36100,68
|
|
20250304,123700,1516236700,36100,36000,36100,36000,106
|
|
20250304,123600,1512410200,36000,36050,36100,36000,211
|
|
20250304,123500,1504804500,36050,36000,36050,36000,163
|
|
20250304,123400,1498934450,36000,36000,36000,36000,23
|
|
20250304,123300,1498106450,36000,36000,36000,36000,7
|
|
20250304,123200,1497854450,35950,36050,36100,35950,274
|
|
20250304,123100,1487973900,36000,36000,36000,36000,1
|
|
20250304,123000,1487937900,35900,35950,36000,35900,151
|
|
20250304,122900,1482505350,35900,35900,35900,35900,0
|
|
20250304,122800,1482505350,35900,35900,35900,35850,97
|
|
20250304,122700,1479026350,35950,35950,35950,35850,559
|
|
20250304,122600,1458963400,35850,35850,35850,35850,2
|
|
20250304,122500,1458891700,35850,35900,35900,35850,57
|
|
20250304,122400,1456846550,35900,35900,35900,35900,15
|
|
20250304,122300,1456308050,35800,35900,35900,35800,33
|
|
20250304,122200,1455123450,35850,35850,35950,35850,110
|
|
20250304,122100,1451171150,35900,35900,35900,35900,34
|
|
20250304,122000,1449950550,35850,35850,35850,35850,0
|
|
20250304,121900,1449950550,35850,35850,35850,35850,133
|
|
20250304,121800,1445182500,35850,35900,36000,35850,405
|
|
20250304,121700,1430611850,35850,35850,35850,35800,21
|
|
20250304,121600,1429859900,35850,35850,35850,35850,2
|
|
20250304,121500,1429788200,35800,35800,35800,35800,91
|
|
20250304,121400,1426530400,35800,35950,35950,35800,1799
|
|
20250304,121300,1361910200,35950,35950,36000,35950,30
|
|
20250304,121200,1360831200,35950,36000,36000,35950,24
|
|
20250304,121100,1359968300,35950,35950,35950,35950,0
|
|
20250304,121000,1359968300,35950,36000,36000,35950,30
|
|
20250304,120900,1358889700,35950,35950,35950,35950,0
|
|
20250304,120800,1358889700,35950,36000,36000,35950,44
|
|
20250304,120700,1357307800,36000,35950,36000,35950,11
|
|
20250304,120600,1356912300,35950,36000,36000,35950,43
|
|
20250304,120500,1355366350,35950,35950,35950,35950,0
|
|
20250304,120400,1355366350,35950,35950,35950,35950,18
|
|
20250304,120300,1354719250,36000,35950,36000,35950,13
|
|
20250304,120200,1354251800,35950,35950,35950,35950,64
|
|
20250304,120100,1351951000,35950,36000,36000,35950,59
|
|
20250304,120000,1349828400,36000,36000,36000,36000,108
|
|
20250304,115900,1345940400,35900,35900,35900,35900,23
|
|
20250304,115800,1345114700,35900,35950,35950,35900,601
|
|
20250304,115700,1323508900,35950,35950,35950,35900,98
|
|
20250304,115600,1319987350,35950,35950,35950,35950,0
|
|
20250304,115500,1319987350,35950,35950,35950,35950,7
|
|
20250304,115400,1319735700,35950,35950,35950,35950,0
|
|
20250304,115300,1319735700,35950,35950,35950,35900,89
|
|
20250304,115200,1316536200,35950,35950,35950,35950,0
|
|
20250304,115100,1316536200,35950,36000,36000,35950,111
|
|
20250304,115000,1312540650,35950,35950,35950,35950,22
|
|
20250304,114900,1311749750,35950,36000,36000,35950,5
|
|
20250304,114800,1311569900,36000,36000,36000,35950,111
|
|
20250304,114700,1307578750,36000,35950,36000,35950,53
|
|
20250304,114600,1305673350,35950,35950,35950,35900,27
|
|
20250304,114500,1304703700,35950,35950,35950,35950,4
|
|
20250304,114400,1304559900,35950,35950,35950,35900,47
|
|
20250304,114300,1302871650,35900,35900,35900,35900,0
|
|
20250304,114200,1302871650,35900,35900,35950,35900,46
|
|
20250304,114100,1301220100,35950,35950,35950,35950,100
|
|
20250304,114000,1297625100,35950,35950,35950,35950,2
|
|
20250304,113900,1297553200,35900,35900,35900,35900,27
|
|
20250304,113800,1296583900,35900,35950,35950,35900,73
|
|
20250304,113700,1293963100,35900,35950,35950,35900,125
|
|
20250304,113600,1289470475,35950,35950,35950,35950,7
|
|
20250304,113500,1289218825,35900,35900,35900,35850,152
|
|
20250304,113400,1283763425,35850,35850,35850,35850,3
|
|
20250304,113300,1283655875,35800,35800,35800,35800,131
|
|
20250304,113200,1278966075,35750,35750,35750,35750,0
|
|
20250304,113100,1278966075,35750,35850,35850,35750,36
|
|
20250304,113000,1277678575,35850,35800,35850,35800,143
|
|
20250304,112900,1272553675,35750,35650,35750,35650,20
|
|
20250304,112800,1271838775,35650,35650,35650,35650,17
|
|
20250304,112700,1271232725,35650,35650,35650,35650,0
|
|
20250304,112600,1271232725,35650,35650,35650,35650,30
|
|
20250304,112500,1270163225,35650,35650,35650,35650,3
|
|
20250304,112400,1270056275,35600,35600,35600,35600,23
|
|
20250304,112300,1269237475,35700,35700,35700,35700,508
|
|
20250304,112200,1251101875,35600,35550,35650,35550,281
|
|
20250304,112100,1241096825,35550,35550,35550,35550,100
|
|
20250304,112000,1237541825,35550,35550,35550,35550,34
|
|
20250304,111900,1236333125,35550,35550,35550,35550,0
|
|
20250304,111800,1236333125,35550,35600,35600,35550,117
|
|
20250304,111700,1232167975,35650,35650,35650,35650,1
|
|
20250304,111600,1232132325,35650,35650,35650,35650,22
|
|
20250304,111500,1231348025,35650,35650,35650,35650,3
|
|
20250304,111400,1231241075,35600,35600,35600,35600,0
|
|
20250304,111300,1231241075,35600,35600,35600,35600,30
|
|
20250304,111200,1230173075,35600,35600,35600,35600,0
|
|
20250304,111100,1230173075,35600,35600,35600,35550,224
|
|
20250304,111000,1222199825,35600,35600,35600,35600,350
|
|
20250304,110900,1209739825,35600,35650,35650,35600,28
|
|
20250304,110800,1208742025,35650,35650,35650,35650,0
|
|
20250304,110700,1208742025,35650,35650,35650,35650,44
|
|
20250304,110600,1207173425,35650,35650,35650,35650,0
|
|
20250304,110500,1207173425,35650,35650,35650,35650,0
|
|
20250304,110400,1207173425,35650,35800,35800,35650,32
|
|
20250304,110300,1206032475,35600,35600,35600,35600,0
|
|
20250304,110200,1206032475,35600,35600,35600,35600,321
|
|
20250304,110100,1194604875,35600,35600,35600,35600,0
|
|
20250304,110000,1194604875,35600,35800,35800,35600,36
|
|
20250304,105900,1193322275,35600,35600,35600,35600,0
|
|
20250304,105800,1193322275,35600,35650,35650,35600,213
|
|
20250304,105700,1185728925,35650,35600,35650,35600,52
|
|
20250304,105600,1183877675,35600,35550,35600,35550,28
|
|
20250304,105500,1182882075,35600,35750,35750,35600,31
|
|
20250304,105400,1181773975,35700,35650,35800,35650,110
|
|
20250304,105300,1177838875,35550,35700,35700,35550,37
|
|
20250304,105200,1176521575,35500,35500,35500,35500,150
|
|
20250304,105100,1171196575,35500,35500,35650,35500,69
|
|
20250304,105000,1168745575,35500,35500,35500,35500,302
|
|
20250304,104900,1158024575,35500,35550,35550,35500,25
|
|
20250304,104800,1157135925,35700,35500,35700,35500,35
|
|
20250304,104700,1155889725,35600,35450,35600,35400,259
|
|
20250304,104600,1146692025,35500,35500,35500,35500,0
|
|
20250304,104500,1146692025,35500,35600,35600,35500,191
|
|
20250304,104400,1139898325,35600,35600,35600,35600,2
|
|
20250304,104300,1139827125,35600,35450,35600,35350,634
|
|
20250304,104200,1117286425,35350,35450,35450,35350,223
|
|
20250304,104100,1109388675,35450,35500,35500,35450,56
|
|
20250304,104000,1107400725,35500,35500,35500,35500,23
|
|
20250304,103900,1106584225,35500,35500,35500,35500,26
|
|
20250304,103800,1105661225,35500,35500,35550,35500,164
|
|
20250304,103700,1099834075,35500,35500,35500,35500,66
|
|
20250304,103600,1097491075,35500,35550,35550,35500,58
|
|
20250304,103500,1095430125,35500,35550,35550,35500,14
|
|
20250304,103400,1094933075,35500,35500,35500,35500,27
|
|
20250304,103300,1093974575,35500,35500,35500,35500,37
|
|
20250304,103200,1092661075,35500,35500,35600,35500,108
|
|
20250304,103100,1088826975,35500,35550,35550,35500,572
|
|
20250304,103000,1068499625,35550,35650,35650,35550,229
|
|
20250304,102900,1060347325,35600,35650,35650,35600,213
|
|
20250304,102800,1052762525,35600,35600,35600,35600,185
|
|
20250304,102700,1046176525,35600,35650,35650,35600,101
|
|
20250304,102600,1042579425,35650,35700,35700,35650,770
|
|
20250304,102500,1015128025,35750,35800,35800,35750,39
|
|
20250304,102400,1013733275,35750,35750,35750,35750,2
|
|
20250304,102300,1013661775,35750,35750,35750,35750,19
|
|
20250304,102200,1012982525,35700,35800,35850,35700,328
|
|
20250304,102100,1001257075,35700,35850,35850,35700,77
|
|
20250304,102000,998500975,35700,35700,35700,35700,2
|
|
20250304,101900,998429575,35650,35750,35800,35600,747
|
|
20250304,101800,971797375,35750,35750,35750,35750,19
|
|
20250304,101700,971118125,35900,35900,35900,35900,10
|
|
20250304,101600,970759125,35750,35800,35900,35750,149
|
|
20250304,101500,965422525,35800,35800,35800,35800,3
|
|
20250304,101400,965315125,35650,35650,35650,35650,23
|
|
20250304,101300,964495175,35650,35650,35650,35650,6
|
|
20250304,101200,964281275,35650,35750,35800,35650,74
|
|
20250304,101100,961638625,35600,35650,35650,35600,50
|
|
20250304,101000,959856175,35650,35650,35700,35650,70
|
|
20250304,100900,957359375,35650,35650,35650,35650,169
|
|
20250304,100800,951334525,35700,35750,35750,35700,1381
|
|
20250304,100700,901989725,35750,35750,35750,35750,256
|
|
20250304,100600,892837725,35750,35800,35800,35750,16
|
|
20250304,100500,892265675,35800,35800,35800,35800,444
|
|
20250304,100400,876370475,35800,35800,35800,35800,312
|
|
20250304,100300,865200875,35750,35750,35750,35750,26
|
|
20250304,100200,864271375,35750,35750,35750,35750,21
|
|
20250304,100100,863520625,35750,35950,35950,35750,552
|
|
20250304,100000,843730675,35975,35925,35975,35925,89
|
|
20250304,095900,840531600,35900,35950,35950,35850,156
|
|
20250304,095800,834925800,35950,35950,35950,35950,2
|
|
20250304,095700,834853900,36000,35900,36000,35900,20
|
|
20250304,095600,834135800,36000,35950,36000,35950,186
|
|
20250304,095500,827447600,35900,35850,35900,35850,132
|
|
20250304,095400,822713900,35850,35850,35850,35850,28
|
|
20250304,095300,821710100,35850,35850,35850,35850,0
|
|
20250304,095200,821710100,35850,35900,35900,35850,66
|
|
20250304,095100,819340750,35850,35850,35850,35850,51
|
|
20250304,095000,817512400,35850,35950,36000,35850,125
|
|
20250304,094900,813026500,35900,35900,35900,35900,152
|
|
20250304,094800,807569700,35900,35900,35900,35900,70
|
|
20250304,094700,805056700,35900,36000,36000,35900,123
|
|
20250304,094600,800635450,36000,36000,36000,36000,56
|
|
20250304,094500,798619450,36000,36000,36000,36000,48
|
|
20250304,094400,796891450,36000,35900,36000,35900,191
|
|
20250304,094300,790028050,35850,35700,35850,35700,4
|
|
20250304,094200,789884850,35700,35750,35750,35700,57
|
|
20250304,094100,787847200,35750,35900,35900,35750,4
|
|
20250304,094000,787703900,35900,35800,35900,35750,8
|
|
20250304,093900,787417150,35750,35750,35750,35750,4
|
|
20250304,093800,787274150,35750,35750,35800,35750,86
|
|
20250304,093700,784199600,35750,35750,35750,35750,40
|
|
20250304,093600,782769600,35750,35800,35850,35750,879
|
|
20250304,093500,751307750,35850,35900,35900,35850,56
|
|
20250304,093400,749300050,35900,35850,35900,35850,211
|
|
20250304,093300,741725350,35850,35850,35850,35800,643
|
|
20250304,093200,718699100,35850,35900,35900,35850,371
|
|
20250304,093100,705390900,35900,36000,36000,35900,1497
|
|
20250304,093000,651518600,36050,36200,36200,36050,507
|
|
20250304,092900,633207700,36200,36200,36200,36150,215
|
|
20250304,092800,625424750,36150,36150,36225,36150,398
|
|
20250304,092700,611022800,36100,36000,36100,36000,16
|
|
20250304,092600,610445900,36000,35900,36000,35900,485
|
|
20250304,092500,592992000,35900,35900,35900,35750,219
|
|
20250304,092400,585144800,35900,35900,35950,35850,872
|
|
20250304,092300,553838800,35900,35800,35900,35750,118
|
|
20250304,092200,549610500,35750,35650,35750,35600,257
|
|
20250304,092100,540454450,35650,35650,35650,35650,653
|
|
20250304,092000,517175000,35850,35800,35850,35800,583
|
|
20250304,091900,496278150,35800,35500,35800,35500,335
|
|
20250304,091800,484369100,35450,35300,35450,35300,532
|
|
20250304,091700,465542350,35300,35250,35350,35200,266
|
|
20250304,091600,456157050,35300,35250,35300,35250,115
|
|
20250304,091500,452101200,35250,35250,35250,35250,430
|
|
20250304,091400,436943700,35250,35250,35250,35250,0
|
|
20250304,091300,436943700,35250,35200,35900,35200,1022
|
|
20250304,091200,400805800,35100,35050,35250,35050,359
|
|
20250304,091100,388192550,35050,35100,35250,35050,457
|
|
20250304,091000,372134150,35100,35100,35100,35050,351
|
|
20250304,090900,359828050,35050,35000,35150,35000,536
|
|
20250304,090800,341040200,34900,34900,34900,34850,106
|
|
20250304,090700,337341300,34800,34700,34900,34700,575
|
|
20250304,090600,317321150,34750,34800,34800,34700,116
|
|
20250304,090500,313286800,34750,34650,34800,34600,351
|
|
20250304,090400,301099350,34650,34600,34650,34550,870
|
|
20250304,090300,270978000,34650,34550,34700,34300,941
|
|
20250304,090200,238419100,34550,34900,34900,34550,1978
|
|
20250304,090100,169557250,34900,35150,35150,34900,2102
|
|
20250304,090000,95990450,35150,35000,35600,35000,2735
|