597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,185400,2361920175,37500,37500,37500,37500,1580
|
|
20250305,185300,2361920175,37500,37500,37500,37500,0
|
|
20250305,185200,2361920175,37500,37500,37500,37500,0
|
|
20250305,185100,2361920175,37500,37500,37500,37500,0
|
|
20250305,185000,2361920175,37500,37500,37500,37500,0
|
|
20250305,184900,2361920175,37500,37500,37500,37500,0
|
|
20250305,184800,2361920175,37500,37500,37500,37500,0
|
|
20250305,184700,2361920175,37500,37500,37500,37500,0
|
|
20250305,184600,2361920175,37500,37500,37500,37500,0
|
|
20250305,184500,2361920175,37500,37500,37500,37500,0
|
|
20250305,184400,2361920175,37500,37500,37500,37500,0
|
|
20250305,184300,2361920175,37500,37500,37500,37500,0
|
|
20250305,184200,2361920175,37500,37500,37500,37500,0
|
|
20250305,184100,2361920175,37500,37500,37500,37500,0
|
|
20250305,184000,2361920175,37500,37500,37500,37500,0
|
|
20250305,183900,2361920175,37500,37500,37500,37500,0
|
|
20250305,183800,2361920175,37500,37500,37500,37500,0
|
|
20250305,183700,2361920175,37500,37500,37500,37500,0
|
|
20250305,183600,2361920175,37500,37500,37500,37500,0
|
|
20250305,183500,2361920175,37500,37500,37500,37500,0
|
|
20250305,183400,2361920175,37500,37500,37500,37500,0
|
|
20250305,183300,2361920175,37500,37500,37500,37500,0
|
|
20250305,183200,2361920175,37500,37500,37500,37500,0
|
|
20250305,183100,2361920175,37500,37500,37500,37500,0
|
|
20250305,183000,2361920175,37500,37500,37500,37500,0
|
|
20250305,182900,2361920175,37500,37500,37500,37500,0
|
|
20250305,182800,2361920175,37500,37500,37500,37500,0
|
|
20250305,182700,2361920175,37500,37500,37500,37500,0
|
|
20250305,182600,2361920175,37500,37500,37500,37500,0
|
|
20250305,182500,2361920175,37500,37500,37500,37500,0
|
|
20250305,182400,2361920175,37500,37500,37500,37500,1580
|
|
20250305,182300,2361920175,37500,37500,37500,37500,0
|
|
20250305,182200,2361920175,37500,37500,37500,37500,0
|
|
20250305,182100,2361920175,37500,37500,37500,37500,0
|
|
20250305,182000,2361920175,37500,37500,37500,37500,0
|
|
20250305,181900,2361920175,37500,37500,37500,37500,0
|
|
20250305,181800,2361920175,37500,37500,37500,37500,0
|
|
20250305,181700,2361920175,37500,37500,37500,37500,0
|
|
20250305,181600,2361920175,37500,37500,37500,37500,0
|
|
20250305,181500,2361920175,37500,37500,37500,37500,0
|
|
20250305,181400,2361920175,37500,37500,37500,37500,0
|
|
20250305,181300,2361920175,37500,37500,37500,37500,0
|
|
20250305,181200,2361920175,37500,37500,37500,37500,0
|
|
20250305,181100,2361920175,37500,37500,37500,37500,0
|
|
20250305,181000,2361920175,37500,37500,37500,37500,0
|
|
20250305,180900,2361920175,37500,37500,37500,37500,0
|
|
20250305,180800,2361920175,37500,37500,37500,37500,0
|
|
20250305,180700,2361920175,37500,37500,37500,37500,0
|
|
20250305,180600,2361920175,37500,37500,37500,37500,0
|
|
20250305,180500,2361920175,37500,37500,37500,37500,0
|
|
20250305,180400,2361920175,37500,37500,37500,37500,0
|
|
20250305,180300,2361920175,37500,37500,37500,37500,0
|
|
20250305,180200,2361920175,37500,37500,37500,37500,0
|
|
20250305,180100,2361920175,37500,37500,37500,37500,0
|
|
20250305,180000,2361920175,37500,37500,37500,37500,0
|
|
20250305,175900,2361920175,37500,37500,37500,37500,0
|
|
20250305,175800,2361920175,37500,37500,37500,37500,0
|
|
20250305,175700,2361920175,37500,37500,37500,37500,0
|
|
20250305,175600,2361920175,37500,37500,37500,37500,0
|
|
20250305,175500,2361920175,37500,37500,37500,37500,0
|
|
20250305,175400,2361920175,37500,37500,37500,37500,1580
|
|
20250305,175300,2361920175,37500,37500,37500,37500,0
|
|
20250305,175200,2361920175,37500,37500,37500,37500,0
|
|
20250305,175100,2361920175,37500,37500,37500,37500,0
|
|
20250305,175000,2361920175,37500,37500,37500,37500,0
|
|
20250305,174900,2361920175,37500,37500,37500,37500,0
|
|
20250305,174800,2361920175,37500,37500,37500,37500,0
|
|
20250305,174700,2361920175,37500,37500,37500,37500,0
|
|
20250305,174600,2361920175,37500,37500,37500,37500,0
|
|
20250305,174500,2361920175,37500,37500,37500,37500,0
|
|
20250305,174400,2361920175,37500,37500,37500,37500,0
|
|
20250305,174300,2361920175,37500,37500,37500,37500,0
|
|
20250305,174200,2361920175,37500,37500,37500,37500,0
|
|
20250305,174100,2361920175,37500,37500,37500,37500,0
|
|
20250305,174000,2361920175,37500,37500,37500,37500,0
|
|
20250305,173900,2361920175,37500,37500,37500,37500,0
|
|
20250305,173800,2361920175,37500,37500,37500,37500,0
|
|
20250305,173700,2361920175,37500,37500,37500,37500,0
|
|
20250305,173600,2361920175,37500,37500,37500,37500,0
|
|
20250305,173500,2361920175,37500,37500,37500,37500,0
|
|
20250305,173400,2361920175,37500,37500,37500,37500,0
|
|
20250305,173300,2361920175,37500,37500,37500,37500,0
|
|
20250305,173200,2361920175,37500,37500,37500,37500,0
|
|
20250305,173100,2361920175,37500,37500,37500,37500,0
|
|
20250305,173000,2361920175,37500,37500,37500,37500,0
|
|
20250305,172900,2361920175,37500,37500,37500,37500,0
|
|
20250305,172800,2361920175,37500,37500,37500,37500,0
|
|
20250305,172700,2361920175,37500,37500,37500,37500,0
|
|
20250305,172600,2361920175,37500,37500,37500,37500,0
|
|
20250305,172500,2361920175,37500,37500,37500,37500,0
|
|
20250305,172400,2361920175,37500,37500,37500,37500,1580
|
|
20250305,172300,2361920175,37500,37500,37500,37500,0
|
|
20250305,172200,2361920175,37500,37500,37500,37500,0
|
|
20250305,172100,2361920175,37500,37500,37500,37500,0
|
|
20250305,172000,2361920175,37500,37500,37500,37500,0
|
|
20250305,171900,2361920175,37500,37500,37500,37500,0
|
|
20250305,171800,2361920175,37500,37500,37500,37500,0
|
|
20250305,171700,2361920175,37500,37500,37500,37500,0
|
|
20250305,171600,2361920175,37500,37500,37500,37500,0
|
|
20250305,171500,2361920175,37500,37500,37500,37500,0
|
|
20250305,171400,2361920175,37500,37500,37500,37500,0
|
|
20250305,171300,2361920175,37500,37500,37500,37500,0
|
|
20250305,171200,2361920175,37500,37500,37500,37500,0
|
|
20250305,171100,2361920175,37500,37500,37500,37500,0
|
|
20250305,171000,2361920175,37500,37500,37500,37500,0
|
|
20250305,170900,2361920175,37500,37500,37500,37500,0
|
|
20250305,170800,2361920175,37500,37500,37500,37500,0
|
|
20250305,170700,2361920175,37500,37500,37500,37500,0
|
|
20250305,170600,2361920175,37500,37500,37500,37500,0
|
|
20250305,170500,2361920175,37500,37500,37500,37500,0
|
|
20250305,170400,2361920175,37500,37500,37500,37500,0
|
|
20250305,170300,2361920175,37500,37500,37500,37500,0
|
|
20250305,170200,2361920175,37500,37500,37500,37500,0
|
|
20250305,170100,2361920175,37500,37500,37500,37500,0
|
|
20250305,170000,2361920175,37500,37500,37500,37500,0
|
|
20250305,165900,2361920175,37500,37500,37500,37500,0
|
|
20250305,165800,2361920175,37500,37500,37500,37500,0
|
|
20250305,165700,2361920175,37500,37500,37500,37500,0
|
|
20250305,165600,2361920175,37500,37500,37500,37500,0
|
|
20250305,165500,2361920175,37500,37500,37500,37500,0
|
|
20250305,165400,2361920175,37500,37500,37500,37500,1580
|
|
20250305,165300,2361920175,37500,37500,37500,37500,0
|
|
20250305,165200,2361920175,37500,37500,37500,37500,0
|
|
20250305,165100,2361920175,37500,37500,37500,37500,0
|
|
20250305,165000,2361920175,37500,37500,37500,37500,0
|
|
20250305,164900,2361920175,37500,37500,37500,37500,0
|
|
20250305,164800,2361920175,37500,37500,37500,37500,0
|
|
20250305,164700,2361920175,37500,37500,37500,37500,0
|
|
20250305,164600,2361920175,37500,37500,37500,37500,0
|
|
20250305,164500,2361920175,37500,37500,37500,37500,0
|
|
20250305,164400,2361920175,37500,37500,37500,37500,0
|
|
20250305,164300,2361920175,37500,37500,37500,37500,0
|
|
20250305,164200,2361920175,37500,37500,37500,37500,0
|
|
20250305,164100,2361920175,37500,37500,37500,37500,0
|
|
20250305,164000,2361920175,37500,37500,37500,37500,0
|
|
20250305,163900,2361920175,37500,37500,37500,37500,0
|
|
20250305,163800,2361920175,37500,37500,37500,37500,0
|
|
20250305,163700,2361920175,37500,37500,37500,37500,0
|
|
20250305,163600,2361920175,37500,37500,37500,37500,0
|
|
20250305,163500,2361920175,37500,37500,37500,37500,0
|
|
20250305,163400,2361920175,37500,37500,37500,37500,0
|
|
20250305,163300,2361920175,37500,37500,37500,37500,0
|
|
20250305,163200,2361920175,37500,37500,37500,37500,0
|
|
20250305,163100,2361920175,37500,37500,37500,37500,0
|
|
20250305,163000,2361920175,37500,37500,37500,37500,0
|
|
20250305,162900,2361920175,37500,37500,37500,37500,0
|
|
20250305,162800,2361920175,37500,37500,37500,37500,0
|
|
20250305,162700,2361920175,37500,37500,37500,37500,0
|
|
20250305,162600,2361920175,37500,37500,37500,37500,0
|
|
20250305,162500,2361920175,37500,37500,37500,37500,0
|
|
20250305,162400,2361920175,37500,37500,37500,37500,1580
|
|
20250305,162300,2361920175,37500,37500,37500,37500,0
|
|
20250305,162200,2361920175,37500,37500,37500,37500,0
|
|
20250305,162100,2361920175,37500,37500,37500,37500,0
|
|
20250305,162000,2361920175,37500,37500,37500,37500,0
|
|
20250305,161900,2361920175,37500,37500,37500,37500,0
|
|
20250305,161800,2361920175,37500,37500,37500,37500,0
|
|
20250305,161700,2361920175,37500,37500,37500,37500,0
|
|
20250305,161600,2361920175,37500,37500,37500,37500,0
|
|
20250305,161500,2361920175,37500,37500,37500,37500,0
|
|
20250305,161400,2361920175,37500,37500,37500,37500,0
|
|
20250305,161300,2361920175,37500,37500,37500,37500,0
|
|
20250305,161200,2361920175,37500,37500,37500,37500,0
|
|
20250305,161100,2361920175,37500,37500,37500,37500,0
|
|
20250305,161000,2361920175,37500,37500,37500,37500,0
|
|
20250305,160900,2361920175,37500,37500,37500,37500,0
|
|
20250305,160800,2361920175,37500,37500,37500,37500,0
|
|
20250305,160700,2361920175,37500,37500,37500,37500,0
|
|
20250305,160600,2361920175,37500,37500,37500,37500,0
|
|
20250305,160500,2361920175,37500,37500,37500,37500,0
|
|
20250305,160400,2361920175,37500,37500,37500,37500,0
|
|
20250305,160300,2361920175,37500,37500,37500,37500,0
|
|
20250305,160200,2361920175,37500,37500,37500,37500,0
|
|
20250305,160100,2361920175,37500,37500,37500,37500,0
|
|
20250305,160000,2361920175,37500,37500,37500,37500,0
|
|
20250305,155900,2361920175,37500,37500,37500,37500,0
|
|
20250305,155800,2361920175,37500,37500,37500,37500,0
|
|
20250305,155700,2361920175,37500,37500,37500,37500,0
|
|
20250305,155600,2361920175,37500,37500,37500,37500,0
|
|
20250305,155500,2361920175,37500,37500,37500,37500,0
|
|
20250305,155400,2361920175,37500,37500,37500,37500,1580
|
|
20250305,155300,2361920175,37500,37500,37500,37500,0
|
|
20250305,155200,2361920175,37500,37500,37500,37500,0
|
|
20250305,155100,2361920175,37500,37500,37500,37500,0
|
|
20250305,155000,2361920175,37500,37500,37500,37500,0
|
|
20250305,154900,2361920175,37500,37500,37500,37500,0
|
|
20250305,154800,2361920175,37500,37500,37500,37500,0
|
|
20250305,154700,2361920175,37500,37500,37500,37500,0
|
|
20250305,154600,2361920175,37500,37500,37500,37500,0
|
|
20250305,154500,2361920175,37500,37500,37500,37500,0
|
|
20250305,154400,2361920175,37500,37500,37500,37500,0
|
|
20250305,154300,2361920175,37500,37500,37500,37500,0
|
|
20250305,154200,2361920175,37500,37500,37500,37500,0
|
|
20250305,154100,2361920175,37500,37500,37500,37500,0
|
|
20250305,154000,2361920175,37500,37500,37500,37500,0
|
|
20250305,153900,2361920175,37500,37500,37500,37500,0
|
|
20250305,153800,2361920175,37500,37500,37500,37500,0
|
|
20250305,153700,2361920175,37500,37500,37500,37500,0
|
|
20250305,153600,2361920175,37500,37500,37500,37500,0
|
|
20250305,153500,2361920175,37500,37500,37500,37500,0
|
|
20250305,153400,2361920175,37500,37500,37500,37500,0
|
|
20250305,153300,2361920175,37500,37500,37500,37500,0
|
|
20250305,153200,2361920175,37500,37500,37500,37500,0
|
|
20250305,153100,2361920175,37500,37500,37500,37500,0
|
|
20250305,153000,2361920175,37500,37500,37500,37500,1580
|
|
20250305,152900,2302670175,37500,37500,37500,37500,0
|
|
20250305,152800,2302670175,37500,37500,37500,37500,0
|
|
20250305,152700,2302670175,37500,37500,37500,37500,0
|
|
20250305,152600,2302670175,37500,37500,37500,37500,0
|
|
20250305,152500,2302670175,37500,37500,37500,37500,0
|
|
20250305,152400,2302670175,37500,37500,37500,37500,0
|
|
20250305,152300,2302670175,37500,37500,37500,37500,0
|
|
20250305,152200,2302670175,37500,37500,37500,37500,0
|
|
20250305,152100,2302670175,37500,37500,37500,37500,0
|
|
20250305,152000,2302670175,37500,37500,37500,37500,0
|
|
20250305,151900,2302670175,37500,37500,37500,37500,38
|
|
20250305,151800,2301245175,37500,37500,37500,37450,505
|
|
20250305,151700,2282307875,37450,37500,37500,37450,6
|
|
20250305,151600,2282083025,37500,37450,37500,37400,541
|
|
20250305,151500,2261802525,37450,37400,37500,37400,513
|
|
20250305,151400,2242590625,37400,37400,37450,37400,19
|
|
20250305,151300,2241879175,37450,37400,37450,37400,5
|
|
20250305,151200,2241692025,37450,37400,37450,37400,24
|
|
20250305,151100,2240793275,37400,37450,37450,37400,105
|
|
20250305,151000,2236866125,37450,37450,37450,37400,179
|
|
20250305,150900,2230164125,37400,37400,37450,37400,198
|
|
20250305,150800,2222749125,37400,37450,37450,37400,65
|
|
20250305,150700,2220317175,37450,37350,37450,37350,211
|
|
20250305,150600,2212426225,37400,37400,37400,37350,44
|
|
20250305,150500,2210780675,37350,37400,37400,37350,78
|
|
20250305,150400,2207866575,37400,37400,37400,37350,20
|
|
20250305,150300,2207118675,37450,37450,37450,37400,112
|
|
20250305,150200,2202929625,37400,37400,37450,37400,138
|
|
20250305,150100,2197762125,37450,37450,37450,37400,21
|
|
20250305,150000,2196975775,37400,37400,37450,37400,104
|
|
20250305,145900,2193086025,37400,37450,37450,37400,208
|
|
20250305,145800,2185296475,37500,37450,37500,37400,90
|
|
20250305,145700,2181925325,37450,37450,37450,37400,277
|
|
20250305,145600,2171551725,37400,37400,37450,37400,195
|
|
20250305,145500,2164249325,37400,37400,37450,37400,7
|
|
20250305,145400,2163987425,37450,37400,37450,37400,21
|
|
20250305,145300,2163201025,37400,37450,37450,37400,536
|
|
20250305,145200,2143127925,37450,37450,37450,37400,22
|
|
20250305,145100,2142304125,37400,37400,37450,37400,5
|
|
20250305,145000,2142117025,37450,37400,37450,37400,366
|
|
20250305,144900,2128427525,37350,37350,37400,37350,54
|
|
20250305,144800,2126410425,37300,37300,37300,37250,177
|
|
20250305,144700,2119808375,37300,37350,37350,37300,10
|
|
20250305,144600,2119434975,37250,37350,37350,37250,145
|
|
20250305,144500,2114032375,37350,37350,37350,37300,16
|
|
20250305,144400,2113434875,37350,37350,37350,37300,27
|
|
20250305,144300,2112426475,37350,37300,37350,37300,6
|
|
20250305,144200,2112202475,37350,37250,37350,37250,28
|
|
20250305,144100,2111158025,37350,37300,37350,37250,102
|
|
20250305,144000,2107355975,37350,37350,37350,37300,23
|
|
20250305,143900,2106497025,37300,37300,37300,37300,65
|
|
20250305,143800,2104072525,37300,37300,37300,37250,24
|
|
20250305,143700,2103177375,37300,37300,37300,37250,28
|
|
20250305,143600,2102133075,37250,37300,37300,37250,21
|
|
20250305,143500,2101349875,37200,37200,37200,37200,0
|
|
20250305,143400,2101349875,37200,37400,37400,37200,10
|
|
20250305,143300,2100976175,37400,37200,37400,37200,258
|
|
20250305,143200,2091346425,37250,37250,37250,37200,30
|
|
20250305,143100,2090228975,37250,37200,37250,37200,26
|
|
20250305,143000,2089260825,37250,37250,37250,37200,16
|
|
20250305,142900,2088664925,37250,37200,37250,37200,18
|
|
20250305,142800,2087994525,37250,37200,37250,37200,107
|
|
20250305,142700,2084008875,37250,37250,37250,37200,19
|
|
20250305,142600,2083301825,37250,37250,37250,37200,20
|
|
20250305,142500,2082557025,37200,37150,37200,37150,59
|
|
20250305,142400,2080362525,37200,37200,37200,37150,14
|
|
20250305,142300,2079841975,37150,37100,37200,37100,623
|
|
20250305,142200,2056695275,37150,37200,37200,37150,216
|
|
20250305,142100,2048665475,37200,37200,37200,37150,13
|
|
20250305,142000,2048182125,37200,37150,37200,37150,20
|
|
20250305,141900,2047438275,37150,37250,37250,37150,630
|
|
20250305,141800,2023978575,37250,37250,37300,37250,60
|
|
20250305,141700,2021740825,37300,37250,37300,37250,26
|
|
20250305,141600,2020771175,37250,37250,37300,37250,8
|
|
20250305,141500,2020473025,37250,37300,37300,37250,28
|
|
20250305,141400,2019428875,37250,37250,37300,37250,7
|
|
20250305,141300,2019167975,37250,37300,37300,37250,24
|
|
20250305,141200,2018272925,37300,37250,37300,37250,60
|
|
20250305,141100,2016037775,37275,37275,37300,37275,31
|
|
20250305,141000,2014881575,37275,37300,37300,37275,13
|
|
20250305,140900,2014396825,37250,37300,37300,37250,15
|
|
20250305,140800,2013837675,37300,37250,37300,37250,20
|
|
20250305,140700,2013091875,37250,37300,37300,37250,176
|
|
20250305,140600,2006534725,37250,37250,37250,37250,4
|
|
20250305,140500,2006385725,37250,37400,37400,37250,88
|
|
20250305,140400,2003102675,37350,37350,37400,37350,106
|
|
20250305,140300,1999143475,37350,37400,37400,37350,23
|
|
20250305,140200,1998283475,37400,37400,37400,37350,17
|
|
20250305,140100,1997648075,37400,37400,37400,37350,29
|
|
20250305,140000,1996563675,37400,37400,37400,37350,10
|
|
20250305,135900,1996189925,37400,37450,37450,37350,39
|
|
20250305,135800,1994731275,37450,37400,37450,37400,115
|
|
20250305,135700,1990430075,37400,37450,37450,37400,24
|
|
20250305,135600,1989531475,37450,37500,37500,37450,556
|
|
20250305,135500,1968709025,37500,37450,37500,37450,25
|
|
20250305,135400,1967772050,37450,37550,37550,37450,256
|
|
20250305,135300,1958172500,37500,37500,37550,37500,19
|
|
20250305,135200,1957459250,37500,37550,37550,37500,48
|
|
20250305,135100,1955657050,37550,37600,37600,37550,24
|
|
20250305,135000,1954754850,37550,37550,37600,37550,19
|
|
20250305,134900,1954041300,37550,37500,37600,37500,6
|
|
20250305,134800,1953816050,37600,37550,37600,37500,13
|
|
20250305,134700,1953327700,37550,37550,37550,37450,24
|
|
20250305,134600,1952426800,37450,37550,37550,37450,64
|
|
20250305,134500,1950029800,37450,37500,37550,37450,80
|
|
20250305,134400,1947029800,37500,37600,37600,37500,16
|
|
20250305,134300,1946428850,37600,37550,37600,37550,20
|
|
20250305,134200,1945677050,37550,37600,37600,37550,56
|
|
20250305,134100,1943571700,37650,37600,37650,37550,140
|
|
20250305,134000,1938307900,37550,37650,37650,37550,245
|
|
20250305,133900,1929102650,37600,37600,37700,37600,24
|
|
20250305,133800,1928199050,37600,37650,37650,37600,76
|
|
20250305,133700,1925339450,37650,37600,37650,37600,119
|
|
20250305,133600,1920860850,37600,37600,37650,37600,37
|
|
20250305,133500,1919469500,37600,37550,37600,37500,336
|
|
20250305,133400,1906838500,37500,37450,37550,37450,6
|
|
20250305,133300,1906613400,37500,37450,37500,37450,313
|
|
20250305,133200,1894876150,37450,37550,37550,37450,113
|
|
20250305,133100,1890640850,37500,37550,37600,37500,126
|
|
20250305,133000,1885911200,37550,37600,37600,37550,38
|
|
20250305,132900,1884482950,37550,37550,37600,37550,237
|
|
20250305,132800,1875582650,37500,37500,37500,37500,474
|
|
20250305,132700,1857807650,37500,37500,37500,37500,96
|
|
20250305,132600,1854207650,37500,37400,37500,37400,39
|
|
20250305,132500,1852747200,37400,37450,37500,37400,10
|
|
20250305,132400,1852372600,37450,37450,37450,37450,11
|
|
20250305,132300,1851960650,37450,37400,37450,37400,25
|
|
20250305,132200,1851025450,37400,37400,37400,37400,3
|
|
20250305,132100,1850913250,37400,37350,37400,37350,16
|
|
20250305,132000,1850314950,37350,37400,37400,37350,10
|
|
20250305,131900,1849941200,37400,37500,37500,37400,236
|
|
20250305,131800,1841105250,37450,37450,37450,37400,252
|
|
20250305,131700,1831669700,37550,37550,37550,37550,14
|
|
20250305,131600,1831144000,37550,37450,37550,37450,287
|
|
20250305,131500,1820372900,37550,37550,37550,37550,54
|
|
20250305,131400,1818345200,37550,37500,37550,37500,22
|
|
20250305,131300,1817520150,37450,37400,37450,37400,689
|
|
20250305,131200,1791717150,37400,37500,37500,37400,127
|
|
20250305,131100,1786958650,37500,37400,37500,37400,103
|
|
20250305,131000,1783097200,37400,37300,37450,37300,1141
|
|
20250305,130900,1740459900,37250,37150,37250,37150,934
|
|
20250305,130800,1705705950,37150,37150,37150,37150,0
|
|
20250305,130700,1705705950,37150,37100,37150,37100,22
|
|
20250305,130600,1704888700,37000,37050,37050,37000,293
|
|
20250305,130500,1694047550,37000,37000,37000,37000,0
|
|
20250305,130400,1694047550,37000,37000,37000,37000,10
|
|
20250305,130300,1693677550,37000,37000,37000,37000,2
|
|
20250305,130200,1693603550,37050,37050,37050,37050,29
|
|
20250305,130100,1692529100,37050,37050,37050,37050,5
|
|
20250305,130000,1692343850,37050,37050,37050,37050,126
|
|
20250305,125900,1687675550,37050,37050,37050,37050,0
|
|
20250305,125800,1687675550,37050,37050,37050,37050,2
|
|
20250305,125700,1687601450,37100,37150,37150,37100,754
|
|
20250305,125600,1659627050,37100,37100,37100,37100,2
|
|
20250305,125500,1659552850,37100,37100,37100,37100,2
|
|
20250305,125400,1659478650,37100,37100,37100,37100,9
|
|
20250305,125300,1659144750,37100,37100,37100,37100,3
|
|
20250305,125200,1659033450,37100,37125,37125,37100,17
|
|
20250305,125100,1658402725,37100,37100,37100,37100,0
|
|
20250305,125000,1658402725,37100,37100,37150,37100,29
|
|
20250305,124900,1657325525,37100,37100,37100,37100,2
|
|
20250305,124800,1657251325,37150,37150,37150,37100,38
|
|
20250305,124700,1655840725,37150,37150,37150,37150,100
|
|
20250305,124600,1652125725,37100,37100,37100,37100,2
|
|
20250305,124500,1652051525,37100,37100,37100,37100,30
|
|
20250305,124400,1650938525,37100,37150,37150,37100,3
|
|
20250305,124300,1650827175,37150,37150,37150,37150,221
|
|
20250305,124200,1642617025,37200,37200,37200,37200,1
|
|
20250305,124100,1642579825,37150,37150,37150,37150,3
|
|
20250305,124000,1642468375,37150,37250,37250,37150,3
|
|
20250305,123900,1642356825,37150,37250,37250,37150,3
|
|
20250305,123800,1642245275,37200,37250,37250,37150,77
|
|
20250305,123700,1639380825,37300,37200,37300,37200,9
|
|
20250305,123600,1639045425,37300,37200,37300,37200,68
|
|
20250305,123500,1636514225,37250,37200,37250,37200,5
|
|
20250305,123400,1636328075,37200,37200,37200,37200,0
|
|
20250305,123300,1636328075,37200,37250,37250,37200,33
|
|
20250305,123200,1635098975,37200,37200,37200,37200,6
|
|
20250305,123100,1634875775,37200,37200,37200,37200,4
|
|
20250305,123000,1634726975,37250,37250,37250,37200,268
|
|
20250305,122900,1624753525,37200,37200,37200,37200,11
|
|
20250305,122800,1624344325,37350,37200,37350,37200,103
|
|
20250305,122700,1620502375,37200,37200,37200,37200,2
|
|
20250305,122600,1620427975,37225,37200,37225,37200,3
|
|
20250305,122500,1620316350,37150,37150,37150,37150,0
|
|
20250305,122400,1620316350,37150,37150,37150,37150,3
|
|
20250305,122300,1620204900,37225,37150,37225,37150,3
|
|
20250305,122200,1620093375,37150,37150,37150,37150,2
|
|
20250305,122100,1620019075,37150,37150,37150,37150,21
|
|
20250305,122000,1619238925,37150,37150,37150,37150,3
|
|
20250305,121900,1619127475,37150,37150,37150,37150,2
|
|
20250305,121800,1619053175,37250,37150,37250,37150,1182
|
|
20250305,121700,1575028825,37250,37250,37250,37250,3
|
|
20250305,121600,1574917075,37150,37200,37200,37150,20
|
|
20250305,121500,1574173175,37200,37150,37200,37150,5
|
|
20250305,121400,1573987325,37200,37200,37200,37200,43
|
|
20250305,121300,1572387725,37150,37150,37150,37150,9
|
|
20250305,121200,1572053375,37200,37150,37200,37150,5
|
|
20250305,121100,1571867475,37200,37200,37250,37150,17
|
|
20250305,121000,1571235125,37300,37150,37300,37150,4
|
|
20250305,120900,1571086225,37150,37150,37150,37150,2
|
|
20250305,120800,1571011925,37200,37200,37200,37200,300
|
|
20250305,120700,1559851925,37200,37300,37300,37200,12
|
|
20250305,120600,1559404525,37200,37200,37200,37200,15
|
|
20250305,120500,1558846525,37200,37200,37200,37200,2
|
|
20250305,120400,1558772125,37200,37200,37200,37200,9
|
|
20250305,120300,1558437325,37200,37200,37200,37200,12
|
|
20250305,120200,1557990925,37200,37200,37200,37200,53
|
|
20250305,120100,1556019325,37250,37250,37250,37250,7
|
|
20250305,120000,1555758575,37300,37300,37300,37300,146
|
|
20250305,115900,1550312775,37300,37300,37300,37300,4
|
|
20250305,115800,1550163575,37250,37400,37400,37250,4
|
|
20250305,115700,1550014275,37250,37250,37250,37250,3
|
|
20250305,115600,1549902525,37250,37250,37250,37250,2
|
|
20250305,115500,1549828025,37250,37400,37400,37250,4
|
|
20250305,115400,1549678725,37200,37200,37200,37200,12
|
|
20250305,115300,1549232325,37200,37200,37200,37200,3
|
|
20250305,115200,1549120725,37200,37200,37200,37200,3
|
|
20250305,115100,1549009125,37350,37300,37350,37300,231
|
|
20250305,115000,1540381425,37200,37200,37200,37200,12
|
|
20250305,114900,1539935025,37200,37300,37300,37200,123
|
|
20250305,114800,1535347325,37300,37300,37300,37200,7
|
|
20250305,114700,1535086525,37250,37200,37250,37200,83
|
|
20250305,114600,1531995125,37200,37150,37200,37150,47
|
|
20250305,114500,1530246825,37150,37150,37150,37150,2
|
|
20250305,114400,1530172525,37150,37150,37150,37150,3
|
|
20250305,114300,1530061075,37200,37150,37200,37150,139
|
|
20250305,114200,1524897125,37300,37300,37300,37300,0
|
|
20250305,114100,1524897125,37300,37250,37300,37150,17
|
|
20250305,114000,1524264025,37150,37150,37150,37150,2
|
|
20250305,113900,1524189725,37200,37300,37300,37200,5
|
|
20250305,113800,1524003525,37150,37300,37300,37150,6
|
|
20250305,113700,1523780025,37150,37150,37150,37150,4
|
|
20250305,113600,1523631425,37150,37150,37300,37150,277
|
|
20250305,113500,1513339975,37150,37150,37150,37150,130
|
|
20250305,113400,1508510475,37300,37300,37350,37300,276
|
|
20250305,113300,1498213175,37300,37300,37300,37300,0
|
|
20250305,113200,1498213175,37300,37250,37350,37250,373
|
|
20250305,113100,1484301025,37150,37250,37250,37150,4
|
|
20250305,113000,1484152225,37150,37150,37150,37150,3
|
|
20250305,112900,1484040775,37150,37150,37150,37150,2
|
|
20250305,112800,1483966475,37150,37150,37150,37150,33
|
|
20250305,112700,1482740525,37150,37300,37300,37150,4
|
|
20250305,112600,1482591625,37200,37200,37200,37200,3
|
|
20250305,112500,1482480025,37150,37150,37150,37150,3
|
|
20250305,112400,1482368575,37250,37150,37300,37150,77
|
|
20250305,112300,1479500575,37300,37300,37300,37300,1
|
|
20250305,112200,1479463275,37150,37200,37250,37150,1030
|
|
20250305,112100,1441126975,37150,37150,37150,37150,4
|
|
20250305,112000,1440978375,37150,37150,37150,37150,264
|
|
20250305,111900,1431170775,37150,37150,37150,37150,52
|
|
20250305,111800,1429238975,37200,37150,37200,37150,4
|
|
20250305,111700,1429090275,37150,37150,37150,37150,233
|
|
20250305,111600,1420434325,37150,37150,37150,37150,13
|
|
20250305,111500,1419951375,37200,37200,37200,37200,205
|
|
20250305,111400,1412325375,37200,37250,37250,37200,11
|
|
20250305,111300,1411916125,37200,37200,37250,37200,158
|
|
20250305,111200,1406038425,37200,37200,37200,37200,3
|
|
20250305,111100,1405926825,37200,37250,37250,37150,317
|
|
20250305,111000,1394148875,37250,37150,37250,37150,3
|
|
20250305,110900,1394037325,37150,37300,37300,37150,4
|
|
20250305,110800,1393888425,37150,37150,37300,37150,63
|
|
20250305,110700,1391545325,37300,37250,37300,37150,351
|
|
20250305,110600,1378486425,37200,37200,37200,37200,167
|
|
20250305,110500,1372274025,37200,37250,37250,37200,6
|
|
20250305,110400,1372050775,37250,37200,37250,37150,110
|
|
20250305,110300,1367961875,37200,37200,37250,37200,47
|
|
20250305,110200,1366213325,37200,37200,37200,37200,5
|
|
20250305,110100,1366027325,37250,37250,37250,37250,2
|
|
20250305,110000,1365952825,37300,37200,37300,37150,210
|
|
20250305,105900,1358140225,37200,37300,37300,37200,305
|
|
20250305,105800,1346794025,37200,37300,37300,37200,3
|
|
20250305,105700,1346682325,37200,37200,37300,37200,46
|
|
20250305,105600,1344971025,37200,37200,37200,37200,2
|
|
20250305,105500,1344896625,37200,37200,37200,37200,0
|
|
20250305,105400,1344896625,37200,37200,37350,37200,65
|
|
20250305,105300,1342477575,37200,37200,37200,37200,3
|
|
20250305,105200,1342365975,37200,37200,37300,37200,623
|
|
20250305,105100,1319189075,37200,37250,37250,37200,449
|
|
20250305,105000,1302463925,37250,37250,37250,37250,93
|
|
20250305,104900,1298999675,37300,37300,37300,37300,16
|
|
20250305,104800,1298402875,37300,37300,37300,37300,22
|
|
20250305,104700,1297582275,37300,37300,37300,37300,2
|
|
20250305,104600,1297507675,37300,37350,37350,37300,15
|
|
20250305,104500,1296947675,37350,37300,37350,37300,8
|
|
20250305,104400,1296649125,37300,37350,37350,37300,16
|
|
20250305,104300,1296051625,37350,37400,37400,37350,71
|
|
20250305,104200,1293398225,37450,37400,37450,37400,3
|
|
20250305,104100,1293285975,37350,37350,37350,37350,3
|
|
20250305,104000,1293173925,37400,37400,37400,37400,139
|
|
20250305,103900,1287975325,37400,37400,37400,37400,33
|
|
20250305,103800,1286741125,37400,37400,37400,37400,58
|
|
20250305,103700,1284571925,37400,37400,37550,37400,11
|
|
20250305,103600,1284160375,37500,37350,37500,37350,51
|
|
20250305,103500,1282248325,37500,37500,37500,37500,2
|
|
20250305,103400,1282173325,37350,37350,37350,37350,52
|
|
20250305,103300,1280231125,37350,37400,37400,37350,53
|
|
20250305,103200,1278249075,37500,37400,37500,37400,5
|
|
20250305,103100,1278061875,37400,37450,37450,37400,20
|
|
20250305,103000,1277313375,37550,37600,37600,37500,269
|
|
20250305,102900,1267216275,37600,37700,37750,37600,100
|
|
20250305,102800,1263451125,37700,37500,37750,37500,2366
|
|
20250305,102700,1174366925,37550,37550,37550,37550,19
|
|
20250305,102600,1173653475,37600,37550,37600,37550,59
|
|
20250305,102500,1171435125,37500,37550,37550,37500,149
|
|
20250305,102400,1165840275,37550,37550,37550,37550,54
|
|
20250305,102300,1163812575,37550,37550,37600,37550,66
|
|
20250305,102200,1161333525,37550,37600,37600,37550,23
|
|
20250305,102100,1160469825,37600,37550,37600,37550,148
|
|
20250305,102000,1154908675,37600,37550,37600,37550,88
|
|
20250305,101900,1151603675,37550,37525,37550,37500,197
|
|
20250305,101800,1144211450,37550,37450,37550,37450,38
|
|
20250305,101700,1142784750,37600,37350,37600,37350,501
|
|
20250305,101600,1124008200,37350,37350,37350,37350,10
|
|
20250305,101500,1123634700,37350,37350,37350,37350,11
|
|
20250305,101400,1123223850,37350,37400,37400,37350,52
|
|
20250305,101300,1121279250,37350,37350,37350,37350,16
|
|
20250305,101200,1120681650,37350,37350,37350,37350,3
|
|
20250305,101100,1120569600,37350,37350,37400,37350,29
|
|
20250305,101000,1119486350,37350,37350,37350,37350,4
|
|
20250305,100900,1119336950,37400,37300,37400,37300,19
|
|
20250305,100800,1118627300,37300,37250,37300,37250,17
|
|
20250305,100700,1117993800,37250,37250,37250,37250,11
|
|
20250305,100600,1117584050,37250,37200,37300,37200,256
|
|
20250305,100500,1108060500,37200,37200,37200,37200,3
|
|
20250305,100400,1107948900,37250,37250,37250,37250,100
|
|
20250305,100300,1104223900,37200,37200,37200,37200,298
|
|
20250305,100200,1093138300,37250,37250,37250,37250,110
|
|
20250305,100100,1089040800,37250,37250,37250,37250,118
|
|
20250305,100000,1084645300,37250,37500,37500,37250,438
|
|
20250305,095900,1068275900,37500,37400,37500,37400,22
|
|
20250305,095800,1067452900,37400,37400,37400,37400,115
|
|
20250305,095700,1063151900,37400,37400,37400,37400,6
|
|
20250305,095600,1062927500,37350,37350,37350,37350,108
|
|
20250305,095500,1058893700,37350,37350,37350,37350,23
|
|
20250305,095400,1058034650,37400,37450,37550,37400,194
|
|
20250305,095300,1050766000,37400,37450,37450,37400,4
|
|
20250305,095200,1050616350,37450,37400,37500,37300,30
|
|
20250305,095100,1049494250,37500,37500,37550,37300,278
|
|
20250305,095000,1039075450,37600,37400,37600,37400,248
|
|
20250305,094900,1029783800,37400,37300,37400,37300,12
|
|
20250305,094800,1029335200,37450,37250,37550,37250,1599
|
|
20250305,094700,969604250,37250,37250,37250,37250,3
|
|
20250305,094600,969492500,37250,37500,37500,37250,6
|
|
20250305,094500,969268000,37500,37250,37500,37250,261
|
|
20250305,094400,959492450,37200,37350,37400,37200,253
|
|
20250305,094300,950040500,37250,37300,37300,37200,52
|
|
20250305,094200,948103550,37300,37300,37300,37300,40
|
|
20250305,094100,946611550,37300,37325,37325,37300,28
|
|
20250305,094000,945567125,37350,37250,37400,37250,5
|
|
20250305,093900,945380475,37250,37150,37500,37150,1169
|
|
20250305,093800,901683275,37150,37200,37200,37150,17
|
|
20250305,093700,901051425,37150,37200,37200,37150,13
|
|
20250305,093600,900567925,37200,37200,37250,37100,813
|
|
20250305,093500,870324725,37200,37250,37300,37200,1601
|
|
20250305,093400,810731525,37350,37350,37350,37250,208
|
|
20250305,093300,802963025,37350,37300,37350,37250,1105
|
|
20250305,093200,761693625,37300,37250,37300,37250,17
|
|
20250305,093100,761059625,37250,37200,37250,37200,22
|
|
20250305,093000,760240475,37200,37000,37200,37000,419
|
|
20250305,092900,744665425,37000,37000,37000,37000,375
|
|
20250305,092800,730790425,37000,37000,37000,37000,51
|
|
20250305,092700,728903425,37000,37100,37100,37000,445
|
|
20250305,092600,712431675,37100,37100,37150,37100,102
|
|
20250305,092500,708647425,37050,37100,37100,37000,7
|
|
20250305,092400,708388175,37050,37050,37100,37000,407
|
|
20250305,092300,693322875,37100,37150,37250,37100,617
|
|
20250305,092200,670420425,37150,37300,37300,37150,214
|
|
20250305,092100,662441275,37350,37450,37500,37300,1060
|
|
20250305,092000,622822575,37450,37350,37450,37300,189
|
|
20250305,091900,615758875,37300,37050,37400,37050,461
|
|
20250305,091800,598603975,37100,37050,37100,37000,482
|
|
20250305,091700,580746725,37100,37000,37200,37000,207
|
|
20250305,091600,573064575,37000,37150,37150,37000,64
|
|
20250305,091500,570696175,37200,37200,37200,36950,830
|
|
20250305,091400,539908275,37350,37350,37450,37300,131
|
|
20250305,091300,535009975,37400,37500,37500,37200,1215
|
|
20250305,091200,489457375,37650,37450,37950,37400,1489
|
|
20250305,091100,433432125,37450,37100,37450,37100,1747
|
|
20250305,091000,368256600,37050,36900,37050,36900,669
|
|
20250305,090900,343511250,37000,36850,37000,36850,592
|
|
20250305,090800,321637650,36850,36700,36950,36700,1212
|
|
20250305,090700,276938800,36600,36300,36600,36300,1272
|
|
20250305,090600,230427450,36350,36300,36400,36300,48
|
|
20250305,090500,228682300,36400,36500,36500,36250,416
|
|
20250305,090400,213559850,36600,36750,36750,36600,155
|
|
20250305,090300,207879350,36800,36500,36800,36450,808
|
|
20250305,090200,178217700,36500,36500,36500,36250,381
|
|
20250305,090100,164357150,36550,36700,36800,36500,1372
|
|
20250305,090000,114118300,36700,36300,36700,36300,3137
|