677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,201400,354238650,21500,21500,21500,21500,1861
|
|
20250305,201300,354238650,21500,21500,21500,21500,0
|
|
20250305,201200,354238650,21500,21500,21500,21500,0
|
|
20250305,201100,354238650,21500,21500,21500,21500,0
|
|
20250305,201000,354238650,21500,21500,21500,21500,0
|
|
20250305,200900,354238650,21500,21500,21500,21500,0
|
|
20250305,200800,354238650,21500,21500,21500,21500,0
|
|
20250305,200700,354238650,21500,21500,21500,21500,0
|
|
20250305,200600,354238650,21500,21500,21500,21500,0
|
|
20250305,200500,354238650,21500,21500,21500,21500,0
|
|
20250305,200400,354238650,21500,21500,21500,21500,0
|
|
20250305,200300,354238650,21500,21500,21500,21500,0
|
|
20250305,200200,354238650,21500,21500,21500,21500,0
|
|
20250305,200100,354238650,21500,21500,21500,21500,0
|
|
20250305,200000,354238650,21500,21500,21500,21500,0
|
|
20250305,195900,354238650,21500,21500,21500,21500,0
|
|
20250305,195800,354238650,21500,21500,21500,21500,0
|
|
20250305,195700,354238650,21500,21500,21500,21500,0
|
|
20250305,195600,354238650,21500,21500,21500,21500,0
|
|
20250305,195500,354238650,21500,21500,21500,21500,0
|
|
20250305,195400,354238650,21500,21500,21500,21500,0
|
|
20250305,195300,354238650,21500,21500,21500,21500,0
|
|
20250305,195200,354238650,21500,21500,21500,21500,0
|
|
20250305,195100,354238650,21500,21500,21500,21500,0
|
|
20250305,195000,354238650,21500,21500,21500,21500,0
|
|
20250305,194900,354238650,21500,21500,21500,21500,0
|
|
20250305,194800,354238650,21500,21500,21500,21500,0
|
|
20250305,194700,354238650,21500,21500,21500,21500,0
|
|
20250305,194600,354238650,21500,21500,21500,21500,0
|
|
20250305,194500,354238650,21500,21500,21500,21500,0
|
|
20250305,194400,354238650,21500,21500,21500,21500,1861
|
|
20250305,194300,354238650,21500,21500,21500,21500,0
|
|
20250305,194200,354238650,21500,21500,21500,21500,0
|
|
20250305,194100,354238650,21500,21500,21500,21500,0
|
|
20250305,194000,354238650,21500,21500,21500,21500,0
|
|
20250305,193900,354238650,21500,21500,21500,21500,0
|
|
20250305,193800,354238650,21500,21500,21500,21500,0
|
|
20250305,193700,354238650,21500,21500,21500,21500,0
|
|
20250305,193600,354238650,21500,21500,21500,21500,0
|
|
20250305,193500,354238650,21500,21500,21500,21500,0
|
|
20250305,193400,354238650,21500,21500,21500,21500,0
|
|
20250305,193300,354238650,21500,21500,21500,21500,0
|
|
20250305,193200,354238650,21500,21500,21500,21500,0
|
|
20250305,193100,354238650,21500,21500,21500,21500,0
|
|
20250305,193000,354238650,21500,21500,21500,21500,0
|
|
20250305,192900,354238650,21500,21500,21500,21500,0
|
|
20250305,192800,354238650,21500,21500,21500,21500,0
|
|
20250305,192700,354238650,21500,21500,21500,21500,0
|
|
20250305,192600,354238650,21500,21500,21500,21500,0
|
|
20250305,192500,354238650,21500,21500,21500,21500,0
|
|
20250305,192400,354238650,21500,21500,21500,21500,0
|
|
20250305,192300,354238650,21500,21500,21500,21500,0
|
|
20250305,192200,354238650,21500,21500,21500,21500,0
|
|
20250305,192100,354238650,21500,21500,21500,21500,0
|
|
20250305,192000,354238650,21500,21500,21500,21500,0
|
|
20250305,191900,354238650,21500,21500,21500,21500,0
|
|
20250305,191800,354238650,21500,21500,21500,21500,0
|
|
20250305,191700,354238650,21500,21500,21500,21500,0
|
|
20250305,191600,354238650,21500,21500,21500,21500,0
|
|
20250305,191500,354238650,21500,21500,21500,21500,0
|
|
20250305,191400,354238650,21500,21500,21500,21500,1861
|
|
20250305,191300,354238650,21500,21500,21500,21500,0
|
|
20250305,191200,354238650,21500,21500,21500,21500,0
|
|
20250305,191100,354238650,21500,21500,21500,21500,0
|
|
20250305,191000,354238650,21500,21500,21500,21500,0
|
|
20250305,190900,354238650,21500,21500,21500,21500,0
|
|
20250305,190800,354238650,21500,21500,21500,21500,0
|
|
20250305,190700,354238650,21500,21500,21500,21500,0
|
|
20250305,190600,354238650,21500,21500,21500,21500,0
|
|
20250305,190500,354238650,21500,21500,21500,21500,0
|
|
20250305,190400,354238650,21500,21500,21500,21500,0
|
|
20250305,190300,354238650,21500,21500,21500,21500,0
|
|
20250305,190200,354238650,21500,21500,21500,21500,0
|
|
20250305,190100,354238650,21500,21500,21500,21500,0
|
|
20250305,190000,354238650,21500,21500,21500,21500,0
|
|
20250305,185900,354238650,21500,21500,21500,21500,0
|
|
20250305,185800,354238650,21500,21500,21500,21500,0
|
|
20250305,185700,354238650,21500,21500,21500,21500,0
|
|
20250305,185600,354238650,21500,21500,21500,21500,0
|
|
20250305,185500,354238650,21500,21500,21500,21500,0
|
|
20250305,185400,354238650,21500,21500,21500,21500,0
|
|
20250305,185300,354238650,21500,21500,21500,21500,0
|
|
20250305,185200,354238650,21500,21500,21500,21500,0
|
|
20250305,185100,354238650,21500,21500,21500,21500,0
|
|
20250305,185000,354238650,21500,21500,21500,21500,0
|
|
20250305,184900,354238650,21500,21500,21500,21500,0
|
|
20250305,184800,354238650,21500,21500,21500,21500,0
|
|
20250305,184700,354238650,21500,21500,21500,21500,0
|
|
20250305,184600,354238650,21500,21500,21500,21500,0
|
|
20250305,184500,354238650,21500,21500,21500,21500,0
|
|
20250305,184400,354238650,21500,21500,21500,21500,1861
|
|
20250305,184300,354238650,21500,21500,21500,21500,0
|
|
20250305,184200,354238650,21500,21500,21500,21500,0
|
|
20250305,184100,354238650,21500,21500,21500,21500,0
|
|
20250305,184000,354238650,21500,21500,21500,21500,0
|
|
20250305,183900,354238650,21500,21500,21500,21500,0
|
|
20250305,183800,354238650,21500,21500,21500,21500,0
|
|
20250305,183700,354238650,21500,21500,21500,21500,0
|
|
20250305,183600,354238650,21500,21500,21500,21500,0
|
|
20250305,183500,354238650,21500,21500,21500,21500,0
|
|
20250305,183400,354238650,21500,21500,21500,21500,0
|
|
20250305,183300,354238650,21500,21500,21500,21500,0
|
|
20250305,183200,354238650,21500,21500,21500,21500,0
|
|
20250305,183100,354238650,21500,21500,21500,21500,0
|
|
20250305,183000,354238650,21500,21500,21500,21500,0
|
|
20250305,182900,354238650,21500,21500,21500,21500,0
|
|
20250305,182800,354238650,21500,21500,21500,21500,0
|
|
20250305,182700,354238650,21500,21500,21500,21500,0
|
|
20250305,182600,354238650,21500,21500,21500,21500,0
|
|
20250305,182500,354238650,21500,21500,21500,21500,0
|
|
20250305,182400,354238650,21500,21500,21500,21500,0
|
|
20250305,182300,354238650,21500,21500,21500,21500,0
|
|
20250305,182200,354238650,21500,21500,21500,21500,0
|
|
20250305,182100,354238650,21500,21500,21500,21500,0
|
|
20250305,182000,354238650,21500,21500,21500,21500,0
|
|
20250305,181900,354238650,21500,21500,21500,21500,0
|
|
20250305,181800,354238650,21500,21500,21500,21500,0
|
|
20250305,181700,354238650,21500,21500,21500,21500,0
|
|
20250305,181600,354238650,21500,21500,21500,21500,0
|
|
20250305,181500,354238650,21500,21500,21500,21500,0
|
|
20250305,181400,354238650,21500,21500,21500,21500,1861
|
|
20250305,181300,354238650,21500,21500,21500,21500,0
|
|
20250305,181200,354238650,21500,21500,21500,21500,0
|
|
20250305,181100,354238650,21500,21500,21500,21500,0
|
|
20250305,181000,354238650,21500,21500,21500,21500,0
|
|
20250305,180900,354238650,21500,21500,21500,21500,0
|
|
20250305,180800,354238650,21500,21500,21500,21500,0
|
|
20250305,180700,354238650,21500,21500,21500,21500,0
|
|
20250305,180600,354238650,21500,21500,21500,21500,0
|
|
20250305,180500,354238650,21500,21500,21500,21500,0
|
|
20250305,180400,354238650,21500,21500,21500,21500,0
|
|
20250305,180300,354238650,21500,21500,21500,21500,0
|
|
20250305,180200,354238650,21500,21500,21500,21500,0
|
|
20250305,180100,354238650,21500,21500,21500,21500,0
|
|
20250305,180000,354238650,21500,21500,21500,21500,0
|
|
20250305,175900,354238650,21500,21500,21500,21500,0
|
|
20250305,175800,354238650,21500,21500,21500,21500,0
|
|
20250305,175700,354238650,21500,21500,21500,21500,0
|
|
20250305,175600,354238650,21500,21500,21500,21500,0
|
|
20250305,175500,354238650,21500,21500,21500,21500,0
|
|
20250305,175400,354238650,21500,21500,21500,21500,0
|
|
20250305,175300,354238650,21500,21500,21500,21500,0
|
|
20250305,175200,354238650,21500,21500,21500,21500,0
|
|
20250305,175100,354238650,21500,21500,21500,21500,0
|
|
20250305,175000,354238650,21500,21500,21500,21500,0
|
|
20250305,174900,354238650,21500,21500,21500,21500,0
|
|
20250305,174800,354238650,21500,21500,21500,21500,0
|
|
20250305,174700,354238650,21500,21500,21500,21500,0
|
|
20250305,174600,354238650,21500,21500,21500,21500,0
|
|
20250305,174500,354238650,21500,21500,21500,21500,0
|
|
20250305,174400,354238650,21500,21500,21500,21500,1861
|
|
20250305,174300,354238650,21500,21500,21500,21500,0
|
|
20250305,174200,354238650,21500,21500,21500,21500,0
|
|
20250305,174100,354238650,21500,21500,21500,21500,0
|
|
20250305,174000,354238650,21500,21500,21500,21500,0
|
|
20250305,173900,354238650,21500,21500,21500,21500,0
|
|
20250305,173800,354238650,21500,21500,21500,21500,0
|
|
20250305,173700,354238650,21500,21500,21500,21500,0
|
|
20250305,173600,354238650,21500,21500,21500,21500,0
|
|
20250305,173500,354238650,21500,21500,21500,21500,0
|
|
20250305,173400,354238650,21500,21500,21500,21500,0
|
|
20250305,173300,354238650,21500,21500,21500,21500,0
|
|
20250305,173200,354238650,21500,21500,21500,21500,0
|
|
20250305,173100,354238650,21500,21500,21500,21500,0
|
|
20250305,173000,354238650,21500,21500,21500,21500,0
|
|
20250305,172900,354238650,21500,21500,21500,21500,0
|
|
20250305,172800,354238650,21500,21500,21500,21500,0
|
|
20250305,172700,354238650,21500,21500,21500,21500,0
|
|
20250305,172600,354238650,21500,21500,21500,21500,0
|
|
20250305,172500,354238650,21500,21500,21500,21500,0
|
|
20250305,172400,354238650,21500,21500,21500,21500,0
|
|
20250305,172300,354238650,21500,21500,21500,21500,0
|
|
20250305,172200,354238650,21500,21500,21500,21500,0
|
|
20250305,172100,354238650,21500,21500,21500,21500,0
|
|
20250305,172000,354238650,21500,21500,21500,21500,0
|
|
20250305,171900,354238650,21500,21500,21500,21500,0
|
|
20250305,171800,354238650,21500,21500,21500,21500,0
|
|
20250305,171700,354238650,21500,21500,21500,21500,0
|
|
20250305,171600,354238650,21500,21500,21500,21500,0
|
|
20250305,171500,354238650,21500,21500,21500,21500,0
|
|
20250305,171400,354238650,21500,21500,21500,21500,1861
|
|
20250305,171300,354238650,21500,21500,21500,21500,0
|
|
20250305,171200,354238650,21500,21500,21500,21500,0
|
|
20250305,171100,354238650,21500,21500,21500,21500,0
|
|
20250305,171000,354238650,21500,21500,21500,21500,0
|
|
20250305,170900,354238650,21500,21500,21500,21500,0
|
|
20250305,170800,354238650,21500,21500,21500,21500,0
|
|
20250305,170700,354238650,21500,21500,21500,21500,0
|
|
20250305,170600,354238650,21500,21500,21500,21500,0
|
|
20250305,170500,354238650,21500,21500,21500,21500,0
|
|
20250305,170400,354238650,21500,21500,21500,21500,0
|
|
20250305,170300,354238650,21500,21500,21500,21500,0
|
|
20250305,170200,354238650,21500,21500,21500,21500,0
|
|
20250305,170100,354238650,21500,21500,21500,21500,0
|
|
20250305,170000,354238650,21500,21500,21500,21500,0
|
|
20250305,165900,354238650,21500,21500,21500,21500,0
|
|
20250305,165800,354238650,21500,21500,21500,21500,0
|
|
20250305,165700,354238650,21500,21500,21500,21500,0
|
|
20250305,165600,354238650,21500,21500,21500,21500,0
|
|
20250305,165500,354238650,21500,21500,21500,21500,0
|
|
20250305,165400,354238650,21500,21500,21500,21500,0
|
|
20250305,165300,354238650,21500,21500,21500,21500,0
|
|
20250305,165200,354238650,21500,21500,21500,21500,0
|
|
20250305,165100,354238650,21500,21500,21500,21500,0
|
|
20250305,165000,354238650,21500,21500,21500,21500,0
|
|
20250305,164900,354238650,21500,21500,21500,21500,0
|
|
20250305,164800,354238650,21500,21500,21500,21500,0
|
|
20250305,164700,354238650,21500,21500,21500,21500,0
|
|
20250305,164600,354238650,21500,21500,21500,21500,0
|
|
20250305,164500,354238650,21500,21500,21500,21500,0
|
|
20250305,164400,354238650,21500,21500,21500,21500,1861
|
|
20250305,164300,354238650,21500,21500,21500,21500,0
|
|
20250305,164200,354238650,21500,21500,21500,21500,0
|
|
20250305,164100,354238650,21500,21500,21500,21500,0
|
|
20250305,164000,354238650,21500,21500,21500,21500,0
|
|
20250305,163900,354238650,21500,21500,21500,21500,0
|
|
20250305,163800,354238650,21500,21500,21500,21500,0
|
|
20250305,163700,354238650,21500,21500,21500,21500,0
|
|
20250305,163600,354238650,21500,21500,21500,21500,0
|
|
20250305,163500,354238650,21500,21500,21500,21500,0
|
|
20250305,163400,354238650,21500,21500,21500,21500,0
|
|
20250305,163300,354238650,21500,21500,21500,21500,0
|
|
20250305,163200,354238650,21500,21500,21500,21500,0
|
|
20250305,163100,354238650,21500,21500,21500,21500,0
|
|
20250305,163000,354238650,21500,21500,21500,21500,0
|
|
20250305,162900,354238650,21500,21500,21500,21500,0
|
|
20250305,162800,354238650,21500,21500,21500,21500,0
|
|
20250305,162700,354238650,21500,21500,21500,21500,0
|
|
20250305,162600,354238650,21500,21500,21500,21500,0
|
|
20250305,162500,354238650,21500,21500,21500,21500,0
|
|
20250305,162400,354238650,21500,21500,21500,21500,0
|
|
20250305,162300,354238650,21500,21500,21500,21500,0
|
|
20250305,162200,354238650,21500,21500,21500,21500,0
|
|
20250305,162100,354238650,21500,21500,21500,21500,0
|
|
20250305,162000,354238650,21500,21500,21500,21500,0
|
|
20250305,161900,354238650,21500,21500,21500,21500,0
|
|
20250305,161800,354238650,21500,21500,21500,21500,0
|
|
20250305,161700,354238650,21500,21500,21500,21500,0
|
|
20250305,161600,354238650,21500,21500,21500,21500,0
|
|
20250305,161500,354238650,21500,21500,21500,21500,0
|
|
20250305,161400,354238650,21500,21500,21500,21500,1861
|
|
20250305,161300,354238650,21500,21500,21500,21500,0
|
|
20250305,161200,354238650,21500,21500,21500,21500,0
|
|
20250305,161100,354238650,21500,21500,21500,21500,0
|
|
20250305,161000,354238650,21500,21500,21500,21500,0
|
|
20250305,160900,354238650,21500,21500,21500,21500,0
|
|
20250305,160800,354238650,21500,21500,21500,21500,0
|
|
20250305,160700,354238650,21500,21500,21500,21500,0
|
|
20250305,160600,354238650,21500,21500,21500,21500,0
|
|
20250305,160500,354238650,21500,21500,21500,21500,0
|
|
20250305,160400,354238650,21500,21500,21500,21500,0
|
|
20250305,160300,354238650,21500,21500,21500,21500,0
|
|
20250305,160200,354238650,21500,21500,21500,21500,0
|
|
20250305,160100,354238650,21500,21500,21500,21500,0
|
|
20250305,160000,354238650,21500,21500,21500,21500,0
|
|
20250305,155900,354238650,21500,21500,21500,21500,0
|
|
20250305,155800,354238650,21500,21500,21500,21500,0
|
|
20250305,155700,354238650,21500,21500,21500,21500,0
|
|
20250305,155600,354238650,21500,21500,21500,21500,0
|
|
20250305,155500,354238650,21500,21500,21500,21500,0
|
|
20250305,155400,354238650,21500,21500,21500,21500,0
|
|
20250305,155300,354238650,21500,21500,21500,21500,0
|
|
20250305,155200,354238650,21500,21500,21500,21500,0
|
|
20250305,155100,354238650,21500,21500,21500,21500,0
|
|
20250305,155000,354238650,21500,21500,21500,21500,0
|
|
20250305,154900,354238650,21500,21500,21500,21500,0
|
|
20250305,154800,354238650,21500,21500,21500,21500,0
|
|
20250305,154700,354238650,21500,21500,21500,21500,0
|
|
20250305,154600,354238650,21500,21500,21500,21500,0
|
|
20250305,154500,354238650,21500,21500,21500,21500,0
|
|
20250305,154400,354238650,21500,21500,21500,21500,1861
|
|
20250305,154300,354238650,21500,21500,21500,21500,0
|
|
20250305,154200,354238650,21500,21500,21500,21500,0
|
|
20250305,154100,354238650,21500,21500,21500,21500,0
|
|
20250305,154000,354238650,21500,21500,21500,21500,0
|
|
20250305,153900,354238650,21500,21500,21500,21500,0
|
|
20250305,153800,354238650,21500,21500,21500,21500,0
|
|
20250305,153700,354238650,21500,21500,21500,21500,0
|
|
20250305,153600,354238650,21500,21500,21500,21500,0
|
|
20250305,153500,354238650,21500,21500,21500,21500,0
|
|
20250305,153400,354238650,21500,21500,21500,21500,0
|
|
20250305,153300,354238650,21500,21500,21500,21500,0
|
|
20250305,153200,354238650,21500,21500,21500,21500,0
|
|
20250305,153100,354238650,21500,21500,21500,21500,0
|
|
20250305,153000,354238650,21500,21500,21500,21500,1861
|
|
20250305,152900,314227150,21650,21650,21650,21650,0
|
|
20250305,152800,314227150,21650,21650,21650,21650,0
|
|
20250305,152700,314227150,21650,21650,21650,21650,0
|
|
20250305,152600,314227150,21650,21650,21650,21650,0
|
|
20250305,152500,314227150,21650,21650,21650,21650,0
|
|
20250305,152400,314227150,21650,21650,21650,21650,0
|
|
20250305,152300,314227150,21650,21650,21650,21650,0
|
|
20250305,152200,314227150,21650,21650,21650,21650,0
|
|
20250305,152100,314227150,21650,21650,21650,21650,0
|
|
20250305,152000,314227150,21650,21650,21650,21650,0
|
|
20250305,151900,314227150,21650,21650,21650,21650,14
|
|
20250305,151800,313924050,21550,21550,21550,21550,223
|
|
20250305,151700,309118400,21550,21600,21600,21550,1382
|
|
20250305,151600,279333500,21550,21600,21600,21550,895
|
|
20250305,151500,260001550,21600,21600,21600,21600,468
|
|
20250305,151400,249892750,21600,21600,21600,21600,7
|
|
20250305,151300,249741550,21600,21600,21600,21600,11
|
|
20250305,151200,249503950,21600,21600,21600,21600,44
|
|
20250305,151100,248553550,21600,21600,21600,21600,7
|
|
20250305,151000,248402350,21600,21600,21600,21600,9
|
|
20250305,150900,248207950,21600,21600,21600,21600,8
|
|
20250305,150800,248035150,21600,21600,21600,21600,4
|
|
20250305,150700,247948750,21600,21600,21600,21600,10
|
|
20250305,150600,247732750,21600,21600,21600,21600,6
|
|
20250305,150500,247603150,21600,21650,21650,21600,20
|
|
20250305,150400,247170450,21600,21600,21600,21600,5
|
|
20250305,150300,247062450,21600,21600,21600,21600,7
|
|
20250305,150200,246911250,21600,21650,21650,21600,11
|
|
20250305,150100,246673600,21600,21650,21650,21600,47
|
|
20250305,150000,245656400,21650,21650,21750,21600,228
|
|
20250305,145900,240720350,21650,21600,21650,21600,22
|
|
20250305,145800,240244500,21600,21650,21650,21600,20
|
|
20250305,145700,239811850,21600,21650,21650,21600,591
|
|
20250305,145600,227017100,21650,21650,21650,21600,538
|
|
20250305,145500,215369600,21800,21600,21800,21600,7
|
|
20250305,145400,215218000,21600,21600,21600,21600,15
|
|
20250305,145300,214894000,21600,21600,21600,21600,5
|
|
20250305,145200,214786000,21600,21700,21700,21600,105
|
|
20250305,145100,212508000,21600,21600,21600,21600,12
|
|
20250305,145000,212248800,21600,21600,21600,21600,8
|
|
20250305,144900,212076000,21600,21600,21600,21600,6
|
|
20250305,144800,211946400,21700,21600,21700,21600,26
|
|
20250305,144700,211384600,21600,21600,21600,21600,5
|
|
20250305,144600,211276600,21600,21600,21700,21600,82
|
|
20250305,144500,209500400,21600,21600,21600,21600,10
|
|
20250305,144400,209284400,21600,21600,21600,21600,8
|
|
20250305,144300,209111600,21600,21600,21600,21600,7
|
|
20250305,144200,208960400,21600,21600,21600,21600,9
|
|
20250305,144100,208766000,21600,21600,21600,21600,8
|
|
20250305,144000,208593200,21600,21600,21600,21600,8
|
|
20250305,143900,208420400,21600,21600,21600,21600,8
|
|
20250305,143800,208247600,21600,21600,21600,21600,4
|
|
20250305,143700,208161200,21600,21650,21650,21600,10
|
|
20250305,143600,207945150,21600,21650,21650,21600,11
|
|
20250305,143500,207707400,21600,21600,21600,21600,6
|
|
20250305,143400,207577800,21600,21600,21600,21600,7
|
|
20250305,143300,207426600,21600,21600,21600,21600,5
|
|
20250305,143200,207318600,21600,21600,21600,21600,5
|
|
20250305,143100,207210600,21600,21600,21600,21600,6
|
|
20250305,143000,207081000,21600,21650,21650,21600,118
|
|
20250305,142900,204526550,21650,21600,21650,21600,119
|
|
20250305,142800,201951000,21800,21600,21800,21600,8
|
|
20250305,142700,201777800,21800,21600,21800,21600,6
|
|
20250305,142600,201648000,21600,21600,21700,21600,117
|
|
20250305,142500,199111800,21600,21600,21800,21600,1144
|
|
20250305,142400,174348100,21600,21650,21650,21600,299
|
|
20250305,142300,167874800,21650,21650,21650,21650,86
|
|
20250305,142200,166012900,21650,21650,21650,21650,5
|
|
20250305,142100,165904650,21650,21650,21650,21650,10
|
|
20250305,142000,165688150,21650,21650,21650,21650,10
|
|
20250305,141900,165471650,21700,21650,21700,21650,94
|
|
20250305,141800,163432050,21650,21650,21650,21650,8
|
|
20250305,141700,163258850,21650,21650,21650,21650,8
|
|
20250305,141600,163085650,21700,21700,21700,21650,207
|
|
20250305,141500,158594100,21650,21650,21700,21650,95
|
|
20250305,141400,156532850,21650,21650,21650,21650,8
|
|
20250305,141300,156359650,21650,21650,21650,21650,8
|
|
20250305,141200,156186450,21650,21650,21650,21650,10
|
|
20250305,141100,155969950,21650,21650,21650,21650,8
|
|
20250305,141000,155796750,21650,21650,21650,21650,7
|
|
20250305,140900,155645200,21650,21650,21650,21650,5
|
|
20250305,140800,155536950,21650,21650,21650,21650,0
|
|
20250305,140700,155536950,21650,21700,21700,21650,788
|
|
20250305,140600,138437700,21650,21650,21650,21650,7
|
|
20250305,140500,138286150,21650,21650,21650,21650,5
|
|
20250305,140400,138177900,21650,21650,21650,21650,12
|
|
20250305,140300,137918100,21650,21650,21650,21650,7
|
|
20250305,140200,137766550,21650,21650,21650,21650,7
|
|
20250305,140100,137615000,21650,21650,21800,21650,16
|
|
20250305,140000,137268350,21650,21700,21700,21650,7
|
|
20250305,135900,137116700,21650,21650,21700,21650,8
|
|
20250305,135800,136943400,21650,21650,21650,21650,7
|
|
20250305,135700,136791850,21650,21650,21650,21650,9
|
|
20250305,135600,136597000,21650,21650,21650,21650,8
|
|
20250305,135500,136423800,21650,21650,21650,21650,6
|
|
20250305,135400,136293900,21650,21650,21650,21650,5
|
|
20250305,135300,136185650,21650,21650,21650,21650,6
|
|
20250305,135200,136055750,21700,21650,21700,21650,18
|
|
20250305,135100,135665550,21700,21650,21700,21650,117
|
|
20250305,135000,133126850,21700,21750,21750,21600,64
|
|
20250305,134900,131737950,21750,21600,21750,21600,10
|
|
20250305,134800,131521650,21750,21600,21750,21600,8
|
|
20250305,134700,131348600,21600,21600,21600,21600,1
|
|
20250305,134600,131327000,21600,21600,21600,21600,0
|
|
20250305,134500,131327000,21600,21700,21700,21600,495
|
|
20250305,134400,120596300,21600,21600,21600,21600,0
|
|
20250305,134300,120596300,21600,21600,21600,21600,0
|
|
20250305,134200,120596300,21600,21600,21600,21600,0
|
|
20250305,134100,120596300,21600,21600,21600,21600,0
|
|
20250305,134000,120596300,21600,21600,21600,21600,0
|
|
20250305,133900,120596300,21600,21650,21650,21600,446
|
|
20250305,133800,110947700,21700,21700,21700,21700,0
|
|
20250305,133700,110947700,21700,21700,21700,21700,8
|
|
20250305,133600,110774100,21700,21700,21700,21700,0
|
|
20250305,133500,110774100,21700,21700,21700,21700,0
|
|
20250305,133400,110774100,21700,21700,21700,21700,0
|
|
20250305,133300,110774100,21700,21700,21700,21700,0
|
|
20250305,133200,110774100,21700,21700,21700,21700,1
|
|
20250305,133100,110752400,21750,21750,21750,21750,0
|
|
20250305,133000,110752400,21750,21750,21750,21750,0
|
|
20250305,132900,110752400,21750,21750,21750,21750,0
|
|
20250305,132800,110752400,21750,21750,21750,21750,0
|
|
20250305,132700,110752400,21750,21750,21750,21750,0
|
|
20250305,132600,110752400,21750,21750,21750,21750,0
|
|
20250305,132500,110752400,21750,21750,21750,21750,0
|
|
20250305,132400,110752400,21750,21750,21750,21750,0
|
|
20250305,132300,110752400,21750,21750,21750,21750,0
|
|
20250305,132200,110752400,21750,21750,21750,21750,0
|
|
20250305,132100,110752400,21750,21750,21750,21750,0
|
|
20250305,132000,110752400,21750,21750,21750,21750,0
|
|
20250305,131900,110752400,21750,21750,21750,21750,0
|
|
20250305,131800,110752400,21750,21750,21750,21750,0
|
|
20250305,131700,110752400,21750,21750,21750,21750,0
|
|
20250305,131600,110752400,21750,21750,21750,21750,0
|
|
20250305,131500,110752400,21750,21750,21750,21750,0
|
|
20250305,131400,110752400,21750,21750,21750,21750,0
|
|
20250305,131300,110752400,21750,21750,21750,21750,0
|
|
20250305,131200,110752400,21750,21750,21750,21750,1
|
|
20250305,131100,110730650,21700,21700,21700,21700,0
|
|
20250305,131000,110730650,21700,21700,21700,21700,0
|
|
20250305,130900,110730650,21700,21700,21700,21700,0
|
|
20250305,130800,110730650,21700,21750,21750,21700,31
|
|
20250305,130700,110057750,21750,21750,21750,21750,0
|
|
20250305,130600,110057750,21750,21750,21750,21750,0
|
|
20250305,130500,110057750,21750,21750,21750,21750,0
|
|
20250305,130400,110057750,21750,21750,21750,21750,0
|
|
20250305,130300,110057750,21750,21750,21750,21750,0
|
|
20250305,130200,110057750,21750,21750,21750,21750,0
|
|
20250305,130100,110057750,21750,21750,21750,21750,0
|
|
20250305,130000,110057750,21750,21750,21750,21750,0
|
|
20250305,125900,110057750,21750,21750,21750,21750,0
|
|
20250305,125800,110057750,21750,21750,21750,21750,0
|
|
20250305,125700,110057750,21750,21750,21750,21750,0
|
|
20250305,125600,110057750,21750,21750,21750,21750,0
|
|
20250305,125500,110057750,21750,21750,21750,21750,0
|
|
20250305,125400,110057750,21750,21750,21750,21750,0
|
|
20250305,125300,110057750,21750,21750,21750,21750,0
|
|
20250305,125200,110057750,21750,21750,21750,21750,0
|
|
20250305,125100,110057750,21750,21750,21750,21750,0
|
|
20250305,125000,110057750,21750,21750,21750,21750,13
|
|
20250305,124900,109775000,21750,21750,21750,21750,0
|
|
20250305,124800,109775000,21750,21750,21750,21750,0
|
|
20250305,124700,109775000,21750,21750,21750,21750,0
|
|
20250305,124600,109775000,21750,21750,21750,21750,0
|
|
20250305,124500,109775000,21750,21750,21750,21750,0
|
|
20250305,124400,109775000,21750,21750,21750,21750,0
|
|
20250305,124300,109775000,21750,21750,21750,21750,0
|
|
20250305,124200,109775000,21750,21750,21750,21750,0
|
|
20250305,124100,109775000,21750,21650,21750,21650,5
|
|
20250305,124000,109666600,21650,21650,21650,21650,0
|
|
20250305,123900,109666600,21650,21650,21650,21650,1
|
|
20250305,123800,109644950,21700,21700,21700,21700,0
|
|
20250305,123700,109644950,21700,21700,21700,21700,0
|
|
20250305,123600,109644950,21700,21700,21700,21700,0
|
|
20250305,123500,109644950,21700,21700,21700,21700,0
|
|
20250305,123400,109644950,21700,21700,21700,21700,0
|
|
20250305,123300,109644950,21700,21700,21700,21700,0
|
|
20250305,123200,109644950,21700,21700,21700,21700,0
|
|
20250305,123100,109644950,21700,21700,21700,21700,0
|
|
20250305,123000,109644950,21700,21700,21700,21700,0
|
|
20250305,122900,109644950,21700,21700,21700,21700,0
|
|
20250305,122800,109644950,21700,21700,21700,21700,0
|
|
20250305,122700,109644950,21700,21700,21700,21700,0
|
|
20250305,122600,109644950,21700,21700,21700,21700,0
|
|
20250305,122500,109644950,21700,21700,21700,21700,0
|
|
20250305,122400,109644950,21700,21600,21700,21600,4
|
|
20250305,122300,109558350,21600,21600,21600,21600,0
|
|
20250305,122200,109558350,21600,21600,21600,21600,0
|
|
20250305,122100,109558350,21600,21600,21600,21600,0
|
|
20250305,122000,109558350,21600,21600,21600,21600,0
|
|
20250305,121900,109558350,21600,21600,21600,21600,0
|
|
20250305,121800,109558350,21600,21650,21650,21600,1093
|
|
20250305,121700,85944400,21650,21650,21650,21650,0
|
|
20250305,121600,85944400,21650,21650,21650,21650,0
|
|
20250305,121500,85944400,21650,21650,21650,21650,0
|
|
20250305,121400,85944400,21650,21650,21650,21650,109
|
|
20250305,121300,83584550,21650,21650,21650,21650,0
|
|
20250305,121200,83584550,21650,21650,21650,21650,0
|
|
20250305,121100,83584550,21650,21650,21650,21650,0
|
|
20250305,121000,83584550,21650,21650,21650,21650,50
|
|
20250305,120900,82502050,21700,21700,21700,21700,0
|
|
20250305,120800,82502050,21700,21700,21700,21700,0
|
|
20250305,120700,82502050,21700,21700,21700,21700,0
|
|
20250305,120600,82502050,21700,21700,21700,21700,0
|
|
20250305,120500,82502050,21700,21700,21700,21700,1
|
|
20250305,120400,82480350,21650,21650,21650,21650,0
|
|
20250305,120300,82480350,21650,21650,21650,21650,0
|
|
20250305,120200,82480350,21650,21650,21650,21650,0
|
|
20250305,120100,82480350,21650,21650,21650,21650,0
|
|
20250305,120000,82480350,21650,21650,21650,21650,2
|
|
20250305,115900,82437050,21650,21650,21650,21650,1
|
|
20250305,115800,82415400,21650,21650,21650,21650,3
|
|
20250305,115700,82350450,21650,21650,21650,21650,2
|
|
20250305,115600,82307150,21650,21700,21700,21650,35
|
|
20250305,115500,81548300,21650,21650,21650,21650,13
|
|
20250305,115400,81266850,21650,21650,21650,21650,1
|
|
20250305,115300,81245200,21650,21650,21650,21650,3
|
|
20250305,115200,81180250,21650,21650,21650,21650,2
|
|
20250305,115100,81136950,21650,21650,21650,21650,3
|
|
20250305,115000,81072000,21650,21650,21650,21650,3
|
|
20250305,114900,81007050,21650,21650,21650,21650,1
|
|
20250305,114800,80985400,21650,21650,21650,21650,3
|
|
20250305,114700,80920450,21650,21650,21650,21650,2
|
|
20250305,114600,80877150,21650,21650,21650,21650,1
|
|
20250305,114500,80855500,21650,21650,21650,21650,2
|
|
20250305,114400,80812200,21650,21650,21650,21650,2
|
|
20250305,114300,80768900,21650,21650,21650,21650,1
|
|
20250305,114200,80747250,21650,21650,21650,21650,2
|
|
20250305,114100,80703950,21650,21650,21650,21650,2
|
|
20250305,114000,80660650,21650,21650,21650,21650,1
|
|
20250305,113900,80639000,21650,21650,21650,21650,3
|
|
20250305,113800,80574050,21650,21700,21700,21650,3
|
|
20250305,113700,80509050,21650,21650,21650,21650,1
|
|
20250305,113600,80487400,21650,21650,21650,21650,2
|
|
20250305,113500,80444100,21650,21650,21650,21650,2
|
|
20250305,113400,80400800,21650,21650,21650,21650,1
|
|
20250305,113300,80379150,21650,21700,21700,21650,25
|
|
20250305,113200,79836700,21700,21700,21700,21700,5
|
|
20250305,113100,79728200,21700,21700,21700,21700,1
|
|
20250305,113000,79706500,21700,21700,21700,21700,2
|
|
20250305,112900,79663100,21700,21700,21700,21700,0
|
|
20250305,112800,79663100,21700,21700,21700,21700,0
|
|
20250305,112700,79663100,21700,21700,21700,21700,0
|
|
20250305,112600,79663100,21700,21750,21750,21700,5
|
|
20250305,112500,79554400,21700,21700,21700,21700,0
|
|
20250305,112400,79554400,21700,21700,21700,21700,50
|
|
20250305,112300,78469400,21700,21700,21700,21700,0
|
|
20250305,112200,78469400,21700,21700,21700,21700,0
|
|
20250305,112100,78469400,21700,21700,21700,21700,0
|
|
20250305,112000,78469400,21700,21700,21700,21700,51
|
|
20250305,111900,77362700,21750,21750,21750,21750,0
|
|
20250305,111800,77362700,21750,21750,21750,21750,0
|
|
20250305,111700,77362700,21750,21750,21750,21750,0
|
|
20250305,111600,77362700,21750,21750,21750,21750,0
|
|
20250305,111500,77362700,21750,21750,21750,21750,0
|
|
20250305,111400,77362700,21750,21750,21750,21750,0
|
|
20250305,111300,77362700,21750,21750,21750,21750,0
|
|
20250305,111200,77362700,21750,21750,21750,21750,100
|
|
20250305,111100,75187700,21700,21700,21700,21700,0
|
|
20250305,111000,75187700,21700,21700,21700,21700,38
|
|
20250305,110900,74363100,21700,21700,21700,21700,0
|
|
20250305,110800,74363100,21700,21700,21700,21700,0
|
|
20250305,110700,74363100,21700,21700,21700,21700,0
|
|
20250305,110600,74363100,21700,21700,21700,21700,0
|
|
20250305,110500,74363100,21700,21700,21700,21700,100
|
|
20250305,110400,72193100,21700,21700,21700,21700,0
|
|
20250305,110300,72193100,21700,21700,21700,21700,0
|
|
20250305,110200,72193100,21700,21700,21700,21700,0
|
|
20250305,110100,72193100,21700,21700,21700,21700,0
|
|
20250305,110000,72193100,21700,21700,21700,21700,0
|
|
20250305,105900,72193100,21700,21700,21700,21700,0
|
|
20250305,105800,72193100,21700,21700,21700,21700,0
|
|
20250305,105700,72193100,21700,21700,21700,21700,0
|
|
20250305,105600,72193100,21700,21700,21700,21700,0
|
|
20250305,105500,72193100,21700,21700,21700,21700,0
|
|
20250305,105400,72193100,21700,21700,21700,21700,0
|
|
20250305,105300,72193100,21700,21700,21700,21700,1
|
|
20250305,105200,72171400,21700,21700,21700,21700,0
|
|
20250305,105100,72171400,21700,21700,21700,21700,0
|
|
20250305,105000,72171400,21700,21700,21700,21700,0
|
|
20250305,104900,72171400,21700,21700,21700,21700,0
|
|
20250305,104800,72171400,21700,21700,21700,21700,0
|
|
20250305,104700,72171400,21700,21700,21700,21700,0
|
|
20250305,104600,72171400,21700,21700,21700,21700,0
|
|
20250305,104500,72171400,21700,21700,21700,21700,1
|
|
20250305,104400,72149700,21700,21700,21700,21700,0
|
|
20250305,104300,72149700,21700,21700,21700,21700,0
|
|
20250305,104200,72149700,21700,21700,21700,21700,2
|
|
20250305,104100,72106300,21700,21700,21700,21700,0
|
|
20250305,104000,72106300,21700,21700,21700,21700,5
|
|
20250305,103900,71997800,21700,21700,21700,21700,10
|
|
20250305,103800,71780800,21700,21700,21700,21700,0
|
|
20250305,103700,71780800,21700,21700,21700,21700,0
|
|
20250305,103600,71780800,21700,21700,21700,21700,0
|
|
20250305,103500,71780800,21700,21700,21700,21700,0
|
|
20250305,103400,71780800,21700,21700,21700,21700,0
|
|
20250305,103300,71780800,21700,21700,21700,21700,10
|
|
20250305,103200,71563800,21700,21700,21700,21700,0
|
|
20250305,103100,71563800,21700,21700,21700,21700,0
|
|
20250305,103000,71563800,21700,21700,21700,21700,9
|
|
20250305,102900,71368500,21700,21700,21700,21700,0
|
|
20250305,102800,71368500,21700,21700,21700,21700,0
|
|
20250305,102700,71368500,21700,21700,21700,21700,0
|
|
20250305,102600,71368500,21700,21700,21700,21700,67
|
|
20250305,102500,69914600,21700,21700,21700,21700,0
|
|
20250305,102400,69914600,21700,21700,21700,21700,0
|
|
20250305,102300,69914600,21700,21700,21700,21700,95
|
|
20250305,102200,67853100,21650,21650,21650,21650,0
|
|
20250305,102100,67853100,21650,21650,21650,21650,0
|
|
20250305,102000,67853100,21650,21650,21650,21650,0
|
|
20250305,101900,67853100,21650,21650,21650,21650,0
|
|
20250305,101800,67853100,21650,21650,21650,21650,0
|
|
20250305,101700,67853100,21650,21650,21650,21650,0
|
|
20250305,101600,67853100,21650,21650,21650,21650,0
|
|
20250305,101500,67853100,21650,21650,21650,21650,0
|
|
20250305,101400,67853100,21650,21650,21650,21650,28
|
|
20250305,101300,67246900,21650,21650,21650,21650,0
|
|
20250305,101200,67246900,21650,21650,21650,21650,0
|
|
20250305,101100,67246900,21650,21650,21650,21650,3
|
|
20250305,101000,67181950,21650,21650,21650,21650,0
|
|
20250305,100900,67181950,21650,21650,21650,21650,2
|
|
20250305,100800,67138650,21650,21650,21650,21650,0
|
|
20250305,100700,67138650,21650,21650,21650,21650,0
|
|
20250305,100600,67138650,21650,21600,21650,21600,16
|
|
20250305,100500,66792350,21650,21650,21650,21650,0
|
|
20250305,100400,66792350,21650,21650,21650,21650,0
|
|
20250305,100300,66792350,21650,21650,21650,21650,0
|
|
20250305,100200,66792350,21650,21650,21650,21650,0
|
|
20250305,100100,66792350,21650,21650,21650,21550,1733
|
|
20250305,100000,29304400,21750,21750,21750,21750,0
|
|
20250305,095900,29304400,21750,21750,21750,21750,0
|
|
20250305,095800,29304400,21750,21750,21750,21750,0
|
|
20250305,095700,29304400,21750,21750,21750,21750,0
|
|
20250305,095600,29304400,21750,21750,21750,21750,0
|
|
20250305,095500,29304400,21750,21750,21750,21750,0
|
|
20250305,095400,29304400,21750,21750,21750,21750,0
|
|
20250305,095300,29304400,21750,21750,21750,21750,0
|
|
20250305,095200,29304400,21750,21750,21750,21750,0
|
|
20250305,095100,29304400,21750,21750,21750,21750,0
|
|
20250305,095000,29304400,21750,21750,21750,21750,0
|
|
20250305,094900,29304400,21750,21750,21750,21750,0
|
|
20250305,094800,29304400,21750,21750,21750,21750,0
|
|
20250305,094700,29304400,21750,21750,21750,21750,0
|
|
20250305,094600,29304400,21750,21750,21750,21750,0
|
|
20250305,094500,29304400,21750,21750,21750,21750,1
|
|
20250305,094400,29282650,21700,21700,21700,21700,0
|
|
20250305,094300,29282650,21700,21700,21700,21700,0
|
|
20250305,094200,29282650,21700,21700,21700,21700,0
|
|
20250305,094100,29282650,21700,21700,21700,21700,0
|
|
20250305,094000,29282650,21700,21700,21700,21700,0
|
|
20250305,093900,29282650,21700,21700,21700,21700,0
|
|
20250305,093800,29282650,21700,21700,21700,21700,0
|
|
20250305,093700,29282650,21700,21700,21700,21700,0
|
|
20250305,093600,29282650,21700,21700,21700,21700,5
|
|
20250305,093500,29174150,21700,21700,21700,21700,0
|
|
20250305,093400,29174150,21700,21700,21700,21700,0
|
|
20250305,093300,29174150,21700,21700,21700,21700,0
|
|
20250305,093200,29174150,21700,21700,21700,21700,2
|
|
20250305,093100,29130750,21650,21650,21650,21650,0
|
|
20250305,093000,29130750,21650,21700,21700,21650,71
|
|
20250305,092900,27591100,21750,21750,21750,21750,0
|
|
20250305,092800,27591100,21750,21750,21750,21750,0
|
|
20250305,092700,27591100,21750,21750,21750,21750,4
|
|
20250305,092600,27504100,21650,21650,21650,21650,0
|
|
20250305,092500,27504100,21650,21700,21700,21650,71
|
|
20250305,092400,25964950,21700,21700,21700,21700,138
|
|
20250305,092300,22970350,21650,21650,21650,21650,5
|
|
20250305,092200,22862100,21650,21600,21650,21600,5
|
|
20250305,092100,22753950,21750,21750,21750,21750,0
|
|
20250305,092000,22753950,21750,21750,21750,21750,0
|
|
20250305,091900,22753950,21750,21750,21750,21750,0
|
|
20250305,091800,22753950,21750,21600,21750,21600,2
|
|
20250305,091700,22710600,21600,21750,21750,21600,564
|
|
20250305,091600,10470850,21800,21800,21800,21800,0
|
|
20250305,091500,10470850,21800,21750,21800,21750,3
|
|
20250305,091400,10405500,21700,21700,21700,21700,0
|
|
20250305,091300,10405500,21700,21700,21700,21700,0
|
|
20250305,091200,10405500,21700,21700,21700,21700,0
|
|
20250305,091100,10405500,21700,21700,21700,21700,0
|
|
20250305,091000,10405500,21700,21700,21700,21700,1
|
|
20250305,090900,10383800,21700,21700,21700,21700,0
|
|
20250305,090800,10383800,21700,21700,21700,21700,0
|
|
20250305,090700,10383800,21700,21700,21700,21700,0
|
|
20250305,090600,10383800,21700,21750,21750,21700,473
|
|
20250305,090500,108100,21700,21700,21700,21700,0
|
|
20250305,090400,108100,21700,21700,21700,21700,0
|
|
20250305,090300,108100,21700,21700,21700,21700,0
|
|
20250305,090200,108100,21700,21700,21700,21700,0
|
|
20250305,090100,108100,21700,21700,21700,21700,1
|
|
20250305,090000,86400,21650,21550,21650,21550,4
|