577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,183400,5646353025,20700,20700,20700,20700,5066
|
|
20250305,183300,5646353025,20700,20700,20700,20700,0
|
|
20250305,183200,5646353025,20700,20700,20700,20700,0
|
|
20250305,183100,5646353025,20700,20700,20700,20700,0
|
|
20250305,183000,5646353025,20700,20700,20700,20700,0
|
|
20250305,182900,5646353025,20700,20700,20700,20700,0
|
|
20250305,182800,5646353025,20700,20700,20700,20700,0
|
|
20250305,182700,5646353025,20700,20700,20700,20700,0
|
|
20250305,182600,5646353025,20700,20700,20700,20700,0
|
|
20250305,182500,5646353025,20700,20700,20700,20700,0
|
|
20250305,182400,5646353025,20700,20700,20700,20700,0
|
|
20250305,182300,5646353025,20700,20700,20700,20700,0
|
|
20250305,182200,5646353025,20700,20700,20700,20700,0
|
|
20250305,182100,5646353025,20700,20700,20700,20700,0
|
|
20250305,182000,5646353025,20700,20700,20700,20700,0
|
|
20250305,181900,5646353025,20700,20700,20700,20700,0
|
|
20250305,181800,5646353025,20700,20700,20700,20700,0
|
|
20250305,181700,5646353025,20700,20700,20700,20700,0
|
|
20250305,181600,5646353025,20700,20700,20700,20700,0
|
|
20250305,181500,5646353025,20700,20700,20700,20700,0
|
|
20250305,181400,5646353025,20700,20700,20700,20700,0
|
|
20250305,181300,5646353025,20700,20700,20700,20700,0
|
|
20250305,181200,5646353025,20700,20700,20700,20700,0
|
|
20250305,181100,5646353025,20700,20700,20700,20700,0
|
|
20250305,181000,5646353025,20700,20700,20700,20700,0
|
|
20250305,180900,5646353025,20700,20700,20700,20700,0
|
|
20250305,180800,5646353025,20700,20700,20700,20700,0
|
|
20250305,180700,5646353025,20700,20700,20700,20700,0
|
|
20250305,180600,5646353025,20700,20700,20700,20700,0
|
|
20250305,180500,5646353025,20700,20700,20700,20700,0
|
|
20250305,180400,5646353025,20700,20700,20700,20700,5066
|
|
20250305,180300,5646353025,20700,20700,20700,20700,0
|
|
20250305,180200,5646353025,20700,20700,20700,20700,0
|
|
20250305,180100,5646353025,20700,20700,20700,20700,0
|
|
20250305,180000,5646353025,20700,20700,20700,20700,0
|
|
20250305,175900,5646353025,20700,20700,20700,20700,0
|
|
20250305,175800,5646353025,20700,20700,20700,20700,0
|
|
20250305,175700,5646353025,20700,20700,20700,20700,0
|
|
20250305,175600,5646353025,20700,20700,20700,20700,0
|
|
20250305,175500,5646353025,20700,20700,20700,20700,0
|
|
20250305,175400,5646353025,20700,20700,20700,20700,0
|
|
20250305,175300,5646353025,20700,20700,20700,20700,0
|
|
20250305,175200,5646353025,20700,20700,20700,20700,0
|
|
20250305,175100,5646353025,20700,20700,20700,20700,0
|
|
20250305,175000,5646353025,20700,20700,20700,20700,0
|
|
20250305,174900,5646353025,20700,20700,20700,20700,0
|
|
20250305,174800,5646353025,20700,20700,20700,20700,0
|
|
20250305,174700,5646353025,20700,20700,20700,20700,0
|
|
20250305,174600,5646353025,20700,20700,20700,20700,0
|
|
20250305,174500,5646353025,20700,20700,20700,20700,0
|
|
20250305,174400,5646353025,20700,20700,20700,20700,0
|
|
20250305,174300,5646353025,20700,20700,20700,20700,0
|
|
20250305,174200,5646353025,20700,20700,20700,20700,0
|
|
20250305,174100,5646353025,20700,20700,20700,20700,0
|
|
20250305,174000,5646353025,20700,20700,20700,20700,0
|
|
20250305,173900,5646353025,20700,20700,20700,20700,0
|
|
20250305,173800,5646353025,20700,20700,20700,20700,0
|
|
20250305,173700,5646353025,20700,20700,20700,20700,0
|
|
20250305,173600,5646353025,20700,20700,20700,20700,0
|
|
20250305,173500,5646353025,20700,20700,20700,20700,0
|
|
20250305,173400,5646353025,20700,20700,20700,20700,5066
|
|
20250305,173300,5646353025,20700,20700,20700,20700,0
|
|
20250305,173200,5646353025,20700,20700,20700,20700,0
|
|
20250305,173100,5646353025,20700,20700,20700,20700,0
|
|
20250305,173000,5646353025,20700,20700,20700,20700,0
|
|
20250305,172900,5646353025,20700,20700,20700,20700,0
|
|
20250305,172800,5646353025,20700,20700,20700,20700,0
|
|
20250305,172700,5646353025,20700,20700,20700,20700,0
|
|
20250305,172600,5646353025,20700,20700,20700,20700,0
|
|
20250305,172500,5646353025,20700,20700,20700,20700,0
|
|
20250305,172400,5646353025,20700,20700,20700,20700,0
|
|
20250305,172300,5646353025,20700,20700,20700,20700,0
|
|
20250305,172200,5646353025,20700,20700,20700,20700,0
|
|
20250305,172100,5646353025,20700,20700,20700,20700,0
|
|
20250305,172000,5646353025,20700,20700,20700,20700,0
|
|
20250305,171900,5646353025,20700,20700,20700,20700,0
|
|
20250305,171800,5646353025,20700,20700,20700,20700,0
|
|
20250305,171700,5646353025,20700,20700,20700,20700,0
|
|
20250305,171600,5646353025,20700,20700,20700,20700,0
|
|
20250305,171500,5646353025,20700,20700,20700,20700,0
|
|
20250305,171400,5646353025,20700,20700,20700,20700,0
|
|
20250305,171300,5646353025,20700,20700,20700,20700,0
|
|
20250305,171200,5646353025,20700,20700,20700,20700,0
|
|
20250305,171100,5646353025,20700,20700,20700,20700,0
|
|
20250305,171000,5646353025,20700,20700,20700,20700,0
|
|
20250305,170900,5646353025,20700,20700,20700,20700,0
|
|
20250305,170800,5646353025,20700,20700,20700,20700,0
|
|
20250305,170700,5646353025,20700,20700,20700,20700,0
|
|
20250305,170600,5646353025,20700,20700,20700,20700,0
|
|
20250305,170500,5646353025,20700,20700,20700,20700,0
|
|
20250305,170400,5646353025,20700,20700,20700,20700,5066
|
|
20250305,170300,5646353025,20700,20700,20700,20700,0
|
|
20250305,170200,5646353025,20700,20700,20700,20700,0
|
|
20250305,170100,5646353025,20700,20700,20700,20700,0
|
|
20250305,170000,5646353025,20700,20700,20700,20700,0
|
|
20250305,165900,5646353025,20700,20700,20700,20700,0
|
|
20250305,165800,5646353025,20700,20700,20700,20700,0
|
|
20250305,165700,5646353025,20700,20700,20700,20700,0
|
|
20250305,165600,5646353025,20700,20700,20700,20700,0
|
|
20250305,165500,5646353025,20700,20700,20700,20700,0
|
|
20250305,165400,5646353025,20700,20700,20700,20700,0
|
|
20250305,165300,5646353025,20700,20700,20700,20700,0
|
|
20250305,165200,5646353025,20700,20700,20700,20700,0
|
|
20250305,165100,5646353025,20700,20700,20700,20700,0
|
|
20250305,165000,5646353025,20700,20700,20700,20700,0
|
|
20250305,164900,5646353025,20700,20700,20700,20700,0
|
|
20250305,164800,5646353025,20700,20700,20700,20700,0
|
|
20250305,164700,5646353025,20700,20700,20700,20700,0
|
|
20250305,164600,5646353025,20700,20700,20700,20700,0
|
|
20250305,164500,5646353025,20700,20700,20700,20700,0
|
|
20250305,164400,5646353025,20700,20700,20700,20700,0
|
|
20250305,164300,5646353025,20700,20700,20700,20700,0
|
|
20250305,164200,5646353025,20700,20700,20700,20700,0
|
|
20250305,164100,5646353025,20700,20700,20700,20700,0
|
|
20250305,164000,5646353025,20700,20700,20700,20700,0
|
|
20250305,163900,5646353025,20700,20700,20700,20700,0
|
|
20250305,163800,5646353025,20700,20700,20700,20700,0
|
|
20250305,163700,5646353025,20700,20700,20700,20700,0
|
|
20250305,163600,5646353025,20700,20700,20700,20700,0
|
|
20250305,163500,5646353025,20700,20700,20700,20700,0
|
|
20250305,163400,5646353025,20700,20700,20700,20700,5066
|
|
20250305,163300,5646353025,20700,20700,20700,20700,0
|
|
20250305,163200,5646353025,20700,20700,20700,20700,0
|
|
20250305,163100,5646353025,20700,20700,20700,20700,0
|
|
20250305,163000,5646353025,20700,20700,20700,20700,0
|
|
20250305,162900,5646353025,20700,20700,20700,20700,0
|
|
20250305,162800,5646353025,20700,20700,20700,20700,0
|
|
20250305,162700,5646353025,20700,20700,20700,20700,0
|
|
20250305,162600,5646353025,20700,20700,20700,20700,0
|
|
20250305,162500,5646353025,20700,20700,20700,20700,0
|
|
20250305,162400,5646353025,20700,20700,20700,20700,0
|
|
20250305,162300,5646353025,20700,20700,20700,20700,0
|
|
20250305,162200,5646353025,20700,20700,20700,20700,0
|
|
20250305,162100,5646353025,20700,20700,20700,20700,0
|
|
20250305,162000,5646353025,20700,20700,20700,20700,0
|
|
20250305,161900,5646353025,20700,20700,20700,20700,0
|
|
20250305,161800,5646353025,20700,20700,20700,20700,0
|
|
20250305,161700,5646353025,20700,20700,20700,20700,0
|
|
20250305,161600,5646353025,20700,20700,20700,20700,0
|
|
20250305,161500,5646353025,20700,20700,20700,20700,0
|
|
20250305,161400,5646353025,20700,20700,20700,20700,0
|
|
20250305,161300,5646353025,20700,20700,20700,20700,0
|
|
20250305,161200,5646353025,20700,20700,20700,20700,0
|
|
20250305,161100,5646353025,20700,20700,20700,20700,0
|
|
20250305,161000,5646353025,20700,20700,20700,20700,0
|
|
20250305,160900,5646353025,20700,20700,20700,20700,0
|
|
20250305,160800,5646353025,20700,20700,20700,20700,0
|
|
20250305,160700,5646353025,20700,20700,20700,20700,0
|
|
20250305,160600,5646353025,20700,20700,20700,20700,0
|
|
20250305,160500,5646353025,20700,20700,20700,20700,0
|
|
20250305,160400,5646353025,20700,20700,20700,20700,5066
|
|
20250305,160300,5646353025,20700,20700,20700,20700,0
|
|
20250305,160200,5646353025,20700,20700,20700,20700,0
|
|
20250305,160100,5646353025,20700,20700,20700,20700,0
|
|
20250305,160000,5646353025,20700,20700,20700,20700,0
|
|
20250305,155900,5646353025,20700,20700,20700,20700,0
|
|
20250305,155800,5646353025,20700,20700,20700,20700,0
|
|
20250305,155700,5646353025,20700,20700,20700,20700,0
|
|
20250305,155600,5646353025,20700,20700,20700,20700,0
|
|
20250305,155500,5646353025,20700,20700,20700,20700,0
|
|
20250305,155400,5646353025,20700,20700,20700,20700,0
|
|
20250305,155300,5646353025,20700,20700,20700,20700,0
|
|
20250305,155200,5646353025,20700,20700,20700,20700,0
|
|
20250305,155100,5646353025,20700,20700,20700,20700,0
|
|
20250305,155000,5646353025,20700,20700,20700,20700,0
|
|
20250305,154900,5646353025,20700,20700,20700,20700,0
|
|
20250305,154800,5646353025,20700,20700,20700,20700,0
|
|
20250305,154700,5646353025,20700,20700,20700,20700,0
|
|
20250305,154600,5646353025,20700,20700,20700,20700,0
|
|
20250305,154500,5646353025,20700,20700,20700,20700,0
|
|
20250305,154400,5646353025,20700,20700,20700,20700,0
|
|
20250305,154300,5646353025,20700,20700,20700,20700,0
|
|
20250305,154200,5646353025,20700,20700,20700,20700,0
|
|
20250305,154100,5646353025,20700,20700,20700,20700,0
|
|
20250305,154000,5646353025,20700,20700,20700,20700,0
|
|
20250305,153900,5646353025,20700,20700,20700,20700,0
|
|
20250305,153800,5646353025,20700,20700,20700,20700,0
|
|
20250305,153700,5646353025,20700,20700,20700,20700,0
|
|
20250305,153600,5646353025,20700,20700,20700,20700,0
|
|
20250305,153500,5646353025,20700,20700,20700,20700,0
|
|
20250305,153400,5646353025,20700,20700,20700,20700,5066
|
|
20250305,153300,5646353025,20700,20700,20700,20700,0
|
|
20250305,153200,5646353025,20700,20700,20700,20700,0
|
|
20250305,153100,5646353025,20700,20700,20700,20700,0
|
|
20250305,153000,5646353025,20700,20700,20700,20700,5066
|
|
20250305,152900,5541486825,20550,20550,20550,20550,0
|
|
20250305,152800,5541486825,20550,20550,20550,20550,0
|
|
20250305,152700,5541486825,20550,20550,20550,20550,0
|
|
20250305,152600,5541486825,20550,20550,20550,20550,0
|
|
20250305,152500,5541486825,20550,20550,20550,20550,0
|
|
20250305,152400,5541486825,20550,20550,20550,20550,0
|
|
20250305,152300,5541486825,20550,20550,20550,20550,0
|
|
20250305,152200,5541486825,20550,20550,20550,20550,0
|
|
20250305,152100,5541486825,20550,20550,20550,20550,0
|
|
20250305,152000,5541486825,20550,20550,20550,20550,0
|
|
20250305,151900,5541486825,20550,20700,20750,20550,4120
|
|
20250305,151800,5456516825,20725,20800,20850,20700,1529
|
|
20250305,151700,5424724900,20850,20850,20850,20800,555
|
|
20250305,151600,5413168000,20850,20800,20850,20750,894
|
|
20250305,151500,5394573200,20750,20750,20800,20750,709
|
|
20250305,151400,5379835550,20800,20800,20800,20750,823
|
|
20250305,151300,5362724850,20800,20800,20800,20750,940
|
|
20250305,151200,5343179600,20800,20750,20800,20750,594
|
|
20250305,151100,5330829800,20800,20800,20800,20750,1040
|
|
20250305,151000,5309212600,20750,20800,20800,20750,559
|
|
20250305,150900,5297589050,20750,20800,20800,20750,827
|
|
20250305,150800,5280390650,20750,20750,20800,20700,842
|
|
20250305,150700,5262897900,20700,20750,20800,20700,667
|
|
20250305,150600,5249047400,20750,20800,20800,20750,1125
|
|
20250305,150500,5225681850,20750,20750,20800,20700,782
|
|
20250305,150400,5209436250,20700,20800,20850,20700,716
|
|
20250305,150300,5194542475,20850,20800,20850,20700,1562
|
|
20250305,150200,5162024625,20700,20700,20800,20700,2611
|
|
20250305,150100,5107730725,20700,20700,20800,20700,740
|
|
20250305,150000,5092368625,20700,20800,20850,20700,1231
|
|
20250305,145900,5066778825,20850,20800,20850,20750,692
|
|
20250305,145800,5052372175,20750,20850,20850,20750,513
|
|
20250305,145700,5041693325,20800,20850,20850,20750,750
|
|
20250305,145600,5026072925,20750,20750,20800,20700,828
|
|
20250305,145500,5008883975,20750,20800,20800,20750,747
|
|
20250305,145400,4993357575,20800,20800,20850,20700,1082
|
|
20250305,145300,4970868025,20750,20800,20850,20700,1078
|
|
20250305,145200,4948485425,20800,20850,20850,20750,1216
|
|
20250305,145100,4923204575,20750,20850,20900,20750,2745
|
|
20250305,145000,4866044525,20850,20800,20850,20800,1467
|
|
20250305,144900,4835473375,20850,20850,20850,20800,784
|
|
20250305,144800,4819135875,20850,20850,20850,20800,536
|
|
20250305,144700,4807961675,20850,20850,20850,20800,789
|
|
20250305,144600,4791511325,20850,20850,20850,20800,730
|
|
20250305,144500,4776295675,20800,20800,20850,20750,906
|
|
20250305,144400,4757435625,20800,20800,20800,20750,731
|
|
20250305,144300,4742232425,20800,20800,20800,20750,427
|
|
20250305,144200,4733350875,20800,20800,20800,20750,1263
|
|
20250305,144100,4707098575,20800,20800,20800,20750,927
|
|
20250305,144000,4687818025,20800,20800,20800,20750,606
|
|
20250305,143900,4675216975,20800,20800,20800,20750,643
|
|
20250305,143800,4661857825,20800,20800,20800,20750,1272
|
|
20250305,143700,4635405825,20800,20800,20800,20750,900
|
|
20250305,143600,4616699975,20800,20800,20800,20750,1443
|
|
20250305,143500,4586738675,20800,20800,20800,20750,1007
|
|
20250305,143400,4565798125,20800,20800,20800,20750,456
|
|
20250305,143300,4556321075,20750,20800,20800,20700,1419
|
|
20250305,143200,4526877675,20750,20800,20800,20750,812
|
|
20250305,143100,4509991925,20800,20750,20800,20750,615
|
|
20250305,143000,4497201175,20800,20800,20800,20750,877
|
|
20250305,142900,4478973725,20800,20800,20800,20750,670
|
|
20250305,142800,4465042225,20800,20800,20800,20750,1444
|
|
20250305,142700,4435008225,20750,20800,20800,20750,558
|
|
20250305,142600,4423406275,20800,20750,20800,20700,781
|
|
20250305,142500,4407186025,20700,20750,20750,20700,3364
|
|
20250305,142400,4337385725,20750,20750,20750,20700,560
|
|
20250305,142300,4325767575,20700,20700,20750,20650,1623
|
|
20250305,142200,4292148625,20700,20700,20700,20650,676
|
|
20250305,142100,4278161025,20700,20700,20700,20650,693
|
|
20250305,142000,4263823475,20650,20700,20700,20650,941
|
|
20250305,141900,4244350325,20700,20650,20700,20650,602
|
|
20250305,141800,4231893625,20700,20700,20700,20650,754
|
|
20250305,141700,4216288800,20650,20650,20700,20600,7744
|
|
20250305,141600,4056341750,20650,20675,20700,20600,2591
|
|
20250305,141500,4002818950,20650,20600,20650,20575,8231
|
|
20250305,141400,3833021550,20600,20600,20600,20575,578
|
|
20250305,141300,3821115900,20575,20575,20600,20575,1651
|
|
20250305,141200,3787108000,20600,20600,20600,20575,648
|
|
20250305,141100,3773760675,20600,20600,20600,20575,678
|
|
20250305,141000,3759796200,20575,20575,20600,20575,450
|
|
20250305,140900,3750528725,20575,20575,20600,20575,491
|
|
20250305,140800,3740416050,20600,20575,20600,20575,668
|
|
20250305,140700,3726657850,20600,20600,20600,20575,483
|
|
20250305,140600,3716710325,20600,20600,20600,20575,657
|
|
20250305,140500,3703176700,20575,20600,20600,20575,477
|
|
20250305,140400,3693352775,20600,20600,20600,20575,562
|
|
20250305,140300,3681777775,20575,20600,20600,20550,545
|
|
20250305,140200,3670553250,20600,20650,20650,20550,909
|
|
20250305,140100,3651830400,20625,20600,20650,20575,2124
|
|
20250305,140000,3608072925,20600,20600,20600,20500,539
|
|
20250305,135900,3596976325,20550,20550,20600,20500,556
|
|
20250305,135800,3585534125,20500,20600,20600,20500,415
|
|
20250305,135700,3577004675,20600,20550,20600,20550,413
|
|
20250305,135600,3568498675,20600,20550,20600,20500,325
|
|
20250305,135500,3561811575,20600,20600,20600,20550,307
|
|
20250305,135400,3555489225,20600,20600,20600,20550,362
|
|
20250305,135300,3548034775,20600,20650,20650,20550,757
|
|
20250305,135200,3532429675,20600,20550,20600,20500,1136
|
|
20250305,135100,3509042225,20550,20600,20600,20500,1873
|
|
20250305,135000,3470612975,20600,20600,20600,20500,2425
|
|
20250305,134900,3420767925,20600,20600,20650,20550,376
|
|
20250305,134800,3413022125,20550,20650,20650,20550,1273
|
|
20250305,134700,3386782875,20650,20650,20650,20600,1449
|
|
20250305,134600,3356865825,20600,20625,20650,20600,261
|
|
20250305,134500,3351480450,20650,20600,20650,20550,523
|
|
20250305,134400,3340697800,20600,20550,20650,20550,289
|
|
20250305,134300,3334737150,20550,20550,20650,20550,500
|
|
20250305,134200,3324429100,20600,20650,20650,20550,502
|
|
20250305,134100,3314082400,20650,20600,20650,20550,314
|
|
20250305,134000,3307603150,20600,20625,20650,20550,562
|
|
20250305,133900,3296011250,20625,20625,20650,20625,432
|
|
20250305,133800,3287092450,20625,20650,20650,20625,388
|
|
20250305,133700,3279082625,20650,20625,20650,20625,366
|
|
20250305,133600,3271526250,20650,20650,20650,20600,472
|
|
20250305,133500,3261784250,20600,20650,20650,20600,513
|
|
20250305,133400,3251199650,20650,20650,20650,20600,358
|
|
20250305,133300,3243812800,20650,20600,20650,20550,2222
|
|
20250305,133200,3198025450,20600,20650,20700,20600,456
|
|
20250305,133100,3188598200,20650,20600,20700,20600,580
|
|
20250305,133000,3176630450,20650,20650,20700,20600,1206
|
|
20250305,132900,3151719050,20700,20700,20700,20650,622
|
|
20250305,132800,3138857325,20700,20700,20700,20650,360
|
|
20250305,132700,3131407125,20700,20700,20700,20650,1732
|
|
20250305,132600,3095557825,20700,20700,20700,20650,605
|
|
20250305,132500,3083035725,20650,20700,20700,20650,358
|
|
20250305,132400,3075626775,20700,20650,20700,20650,536
|
|
20250305,132300,3064546825,20700,20650,20700,20550,3274
|
|
20250305,132200,2996963175,20650,20550,20650,20550,1129
|
|
20250305,132100,2973686175,20600,20600,20650,20550,2217
|
|
20250305,132000,2928017175,20550,20600,20600,20550,447
|
|
20250305,131900,2918812325,20550,20600,20600,20550,565
|
|
20250305,131800,2907174775,20550,20500,20550,20450,1098
|
|
20250305,131700,2884658425,20500,20500,20500,20450,466
|
|
20250305,131600,2875107825,20500,20450,20500,20450,120
|
|
20250305,131500,2872648525,20500,20500,20500,20450,317
|
|
20250305,131400,2866157425,20500,20500,20500,20500,143
|
|
20250305,131300,2863225925,20500,20450,20500,20400,555
|
|
20250305,131200,2851873225,20450,20350,20450,20250,1239
|
|
20250305,131100,2826683775,20350,20350,20350,20250,271
|
|
20250305,131000,2821172925,20350,20300,20350,20300,188
|
|
20250305,130900,2817349825,20300,20350,20350,20250,2555
|
|
20250305,130800,2765464975,20350,20400,20400,20300,3063
|
|
20250305,130700,2703155775,20400,20400,20450,20400,1475
|
|
20250305,130600,2672997125,20450,20400,20450,20400,443
|
|
20250305,130500,2663937825,20400,20450,20450,20400,116
|
|
20250305,130400,2661566975,20500,20500,20500,20500,60
|
|
20250305,130300,2660336975,20500,20500,20500,20450,118
|
|
20250305,130200,2657918025,20550,20550,20550,20550,42
|
|
20250305,130100,2657054925,20500,20500,20500,20500,180
|
|
20250305,130000,2653364925,20500,20450,20500,20450,1439
|
|
20250305,125900,2623866225,20400,20500,20500,20400,218
|
|
20250305,125800,2619401325,20500,20500,20500,20450,120
|
|
20250305,125700,2616941475,20500,20450,20500,20450,98
|
|
20250305,125600,2614934900,20450,20500,20500,20450,167
|
|
20250305,125500,2611517150,20450,20450,20550,20450,488
|
|
20250305,125400,2601501050,20450,20450,20500,20400,342
|
|
20250305,125300,2594518950,20450,20550,20550,20450,61
|
|
20250305,125200,2593265700,20550,20600,20600,20400,2750
|
|
20250305,125100,2536855800,20550,20600,20600,20550,397
|
|
20250305,125000,2528689950,20600,20600,20650,20600,544
|
|
20250305,124900,2517481450,20650,20600,20650,20600,196
|
|
20250305,124800,2513436100,20600,20650,20650,20600,3030
|
|
20250305,124700,2450869000,20650,20650,20650,20600,332
|
|
20250305,124600,2444026800,20650,20600,20650,20600,485
|
|
20250305,124500,2434023800,20600,20600,20650,20550,503
|
|
20250305,124400,2423643900,20550,20600,20600,20550,43
|
|
20250305,124300,2422758250,20600,20600,20600,20600,137
|
|
20250305,124200,2419936050,20550,20550,20600,20550,449
|
|
20250305,124100,2410707150,20550,20600,20600,20550,187
|
|
20250305,124000,2406860400,20600,20600,20650,20600,200
|
|
20250305,123900,2402735000,20650,20650,20650,20600,332
|
|
20250305,123800,2395879700,20600,20600,20600,20600,103
|
|
20250305,123700,2393757900,20550,20550,20650,20550,643
|
|
20250305,123600,2380522100,20550,20600,20600,20550,572
|
|
20250305,123500,2368762950,20600,20600,20600,20600,176
|
|
20250305,123400,2365137350,20600,20600,20600,20600,257
|
|
20250305,123300,2359843150,20600,20550,20600,20550,161
|
|
20250305,123200,2356526600,20550,20550,20600,20550,81
|
|
20250305,123100,2354859750,20550,20600,20600,20550,159
|
|
20250305,123000,2351584400,20600,20600,20600,20500,354
|
|
20250305,122900,2344298650,20600,20600,20650,20600,217
|
|
20250305,122800,2339824550,20600,20600,20650,20600,231
|
|
20250305,122700,2335061000,20600,20600,20650,20600,389
|
|
20250305,122600,2327040600,20600,20600,20650,20600,570
|
|
20250305,122500,2315270600,20650,20550,20650,20550,2410
|
|
20250305,122400,2265711650,20600,20600,20600,20575,46
|
|
20250305,122300,2264764925,20600,20600,20650,20600,126
|
|
20250305,122200,2262164625,20600,20650,20650,20600,366
|
|
20250305,122100,2254618525,20650,20650,20650,20650,216
|
|
20250305,122000,2250158125,20650,20650,20650,20650,39
|
|
20250305,121900,2249352775,20600,20650,20650,20600,353
|
|
20250305,121800,2242071675,20650,20600,20650,20600,210
|
|
20250305,121700,2237744575,20650,20650,20650,20650,144
|
|
20250305,121600,2234770975,20650,20650,20700,20650,186
|
|
20250305,121500,2230924875,20600,20650,20650,20500,527
|
|
20250305,121400,2220046525,20650,20700,20700,20450,989
|
|
20250305,121300,2199659775,20700,20650,20700,20550,371
|
|
20250305,121200,2191993825,20550,20550,20550,20550,74
|
|
20250305,121100,2190473125,20700,20650,20700,20650,547
|
|
20250305,121000,2179163875,20650,20600,20650,20450,708
|
|
20250305,120900,2164564075,20600,20600,20650,20500,175
|
|
20250305,120800,2160963625,20650,20700,20700,20600,292
|
|
20250305,120700,2154936725,20700,20700,20700,20600,815
|
|
20250305,120600,2138070175,20650,20600,20700,20600,244
|
|
20250305,120500,2133032925,20700,20500,20700,20500,2955
|
|
20250305,120400,2071971475,20500,20550,20550,20500,160
|
|
20250305,120300,2068684125,20550,20525,20550,20500,225
|
|
20250305,120200,2064070300,20550,20550,20550,20525,76
|
|
20250305,120100,2062508925,20500,20450,20550,20450,148
|
|
20250305,120000,2059474275,20450,20650,20650,20450,414
|
|
20250305,115900,2050977175,20650,20450,20650,20450,748
|
|
20250305,115800,2035633275,20650,20575,20650,20400,704
|
|
20250305,115700,2021190650,20650,20525,20650,20525,1364
|
|
20250305,115600,1993085475,20550,20475,20550,20475,683
|
|
20250305,115500,1979081600,20500,20450,20500,20425,389
|
|
20250305,115400,1971118975,20500,20575,20600,20500,710
|
|
20250305,115300,1956548350,20550,20550,20600,20550,586
|
|
20250305,115200,1944478100,20650,20550,20650,20550,561
|
|
20250305,115100,1932914350,20550,20575,20650,20550,779
|
|
20250305,115000,1916869825,20650,20650,20700,20550,4634
|
|
20250305,114900,1821266525,20650,20425,20650,20400,11293
|
|
20250305,114800,1589906850,20400,20400,20450,20400,551
|
|
20250305,114700,1578655175,20400,20350,20450,20350,5986
|
|
20250305,114600,1456571725,20350,20325,20350,20300,221
|
|
20250305,114500,1452076925,20300,20300,20350,20300,182
|
|
20250305,114400,1448379450,20300,20275,20350,20275,704
|
|
20250305,114300,1434076025,20300,20200,20300,20200,89
|
|
20250305,114200,1432273525,20300,20250,20300,20225,342
|
|
20250305,114100,1425347100,20300,20250,20300,20250,116
|
|
20250305,114000,1422992650,20250,20300,20350,20250,448
|
|
20250305,113900,1413904800,20300,20300,20350,20300,48
|
|
20250305,113800,1412928625,20300,20300,20350,20300,95
|
|
20250305,113700,1410996175,20300,20250,20350,20250,149
|
|
20250305,113600,1407973025,20300,20300,20350,20250,450
|
|
20250305,113500,1398850400,20300,20300,20350,20250,316
|
|
20250305,113400,1392432875,20300,20300,20350,20250,401
|
|
20250305,113300,1384290700,20300,20350,20350,20300,103
|
|
20250305,113200,1382194900,20350,20350,20350,20300,1426
|
|
20250305,113100,1353179025,20350,20400,20400,20350,356
|
|
20250305,113000,1345925300,20350,20350,20400,20350,354
|
|
20250305,112900,1338713550,20400,20350,20400,20350,415
|
|
20250305,112800,1330258750,20300,20300,20350,20300,36
|
|
20250305,112700,1329526900,20350,20300,20400,20300,443
|
|
20250305,112600,1320523200,20300,20300,20350,20300,2219
|
|
20250305,112500,1275396250,20300,20300,20350,20300,1044
|
|
20250305,112400,1254195700,20350,20350,20350,20300,390
|
|
20250305,112300,1246259300,20350,20300,20350,20250,1814
|
|
20250305,112200,1209385700,20300,20350,20400,20300,1011
|
|
20250305,112100,1188770075,20300,20350,20450,20300,4914
|
|
20250305,112000,1088640400,20350,20350,20350,20300,327
|
|
20250305,111900,1081986100,20250,20300,20400,20250,2010
|
|
20250305,111800,1041170625,20250,20250,20300,20200,925
|
|
20250305,111700,1022429300,20250,20300,20300,20150,336
|
|
20250305,111600,1015628550,20350,20250,20350,20150,3301
|
|
20250305,111500,948768825,20250,20250,20250,20150,1380
|
|
20250305,111400,920864450,20250,20000,20300,20000,8337
|
|
20250305,111300,752268925,20100,20000,20100,20000,1003
|
|
20250305,111200,732123000,20050,20000,20050,20000,457
|
|
20250305,111100,722970200,20000,19990,20050,19990,202
|
|
20250305,111000,718923310,19980,20010,20100,19980,455
|
|
20250305,110900,709807680,20100,19960,20150,19950,2477
|
|
20250305,110800,660062875,19950,19940,19960,19940,263
|
|
20250305,110700,654816805,19950,19940,19960,19940,139
|
|
20250305,110600,652043285,19950,19895,19960,19895,5103
|
|
20250305,110500,550309715,19890,19885,19890,19860,223
|
|
20250305,110400,545874605,19890,19860,19890,19860,59
|
|
20250305,110300,544701695,19850,19880,19890,19850,266
|
|
20250305,110200,539415635,19870,19850,19870,19820,655
|
|
20250305,110100,526413665,19850,19780,19850,19690,2043
|
|
20250305,110000,485969425,19770,19750,19790,19750,353
|
|
20250305,105900,478993635,19750,19750,19780,19750,508
|
|
20250305,105800,468953465,19750,19750,19750,19750,41
|
|
20250305,105700,468143715,19760,19760,19760,19760,1
|
|
20250305,105600,468123955,19760,19760,19770,19690,265
|
|
20250305,105500,462889375,19760,19770,19770,19760,50
|
|
20250305,105400,461900975,19770,19770,19770,19770,27
|
|
20250305,105300,461367185,19770,19750,19770,19750,519
|
|
20250305,105200,451107175,19760,19760,19760,19760,166
|
|
20250305,105100,447827015,19760,19760,19760,19760,50
|
|
20250305,105000,446839015,19760,19750,19760,19750,118
|
|
20250305,104900,444507735,19750,19730,19750,19730,266
|
|
20250305,104800,439254705,19730,19700,19730,19700,2
|
|
20250305,104700,439215275,19700,19750,19750,19700,141
|
|
20250305,104600,436430625,19730,19730,19730,19730,39
|
|
20250305,104500,435661155,19740,19740,19740,19740,1
|
|
20250305,104400,435641415,19750,19750,19750,19750,136
|
|
20250305,104300,432955415,19750,19750,19750,19750,39
|
|
20250305,104200,432185165,19750,19750,19750,19750,22
|
|
20250305,104100,431750665,19760,19760,19760,19760,117
|
|
20250305,104000,429438745,19680,19770,19770,19680,40
|
|
20250305,103900,428648035,19770,19680,19770,19680,22
|
|
20250305,103800,428213185,19690,19690,19690,19680,350
|
|
20250305,103700,421322585,19760,19750,19760,19750,60
|
|
20250305,103600,420137375,19760,19750,19760,19750,117
|
|
20250305,103500,417826235,19740,19740,19740,19740,22
|
|
20250305,103400,417391955,19770,19760,19770,19680,60
|
|
20250305,103300,416207945,19680,19680,19770,19680,97
|
|
20250305,103200,414295385,19670,19680,19680,19670,23
|
|
20250305,103100,413842765,19780,19680,19780,19680,68
|
|
20250305,103000,412500625,19790,19790,19800,19680,148
|
|
20250305,102900,409571865,19760,19760,19760,19760,19
|
|
20250305,102800,409196425,19760,19830,19830,19760,226
|
|
20250305,102700,404726695,19850,19660,19850,19660,2808
|
|
20250305,102600,349198605,19650,19650,19650,19650,0
|
|
20250305,102500,349198605,19650,19730,19740,19650,93
|
|
20250305,102400,347363175,19740,19700,19740,19700,310
|
|
20250305,102300,341254615,19690,19670,19690,19580,122
|
|
20250305,102200,338856715,19680,19680,19680,19680,2
|
|
20250305,102100,338817355,19690,19690,19690,19690,0
|
|
20250305,102000,338817355,19690,19620,19690,19620,61
|
|
20250305,101900,337619615,19550,19550,19550,19550,0
|
|
20250305,101800,337619615,19550,19560,19630,19550,173
|
|
20250305,101700,334234205,19560,19560,19560,19560,1
|
|
20250305,101600,334214645,19580,19600,19600,19580,349
|
|
20250305,101500,327375885,19600,19650,19690,19600,566
|
|
20250305,101400,316264450,19650,19670,19750,19650,614
|
|
20250305,101300,304195610,19660,19650,19750,19650,808
|
|
20250305,101200,288295370,19650,19690,19710,19630,689
|
|
20250305,101100,274750260,19630,19600,19700,19600,897
|
|
20250305,101000,257130710,19680,19630,19680,19580,939
|
|
20250305,100900,238700570,19680,19600,19680,19600,415
|
|
20250305,100800,230559060,19600,19580,19610,19530,1087
|
|
20250305,100700,209296320,19590,19660,19660,19590,1209
|
|
20250305,100600,185571830,19660,19670,19690,19660,547
|
|
20250305,100500,174813310,19670,19640,19670,19640,127
|
|
20250305,100400,172315770,19640,19640,19660,19640,25
|
|
20250305,100300,171824380,19650,19640,19650,19630,110
|
|
20250305,100200,169663770,19640,19660,19660,19630,78
|
|
20250305,100100,168131180,19650,19630,19650,19620,237
|
|
20250305,100000,163475060,19630,19630,19630,19630,0
|
|
20250305,095900,163475060,19630,19630,19640,19630,80
|
|
20250305,095800,161904650,19630,19600,19630,19600,414
|
|
20250305,095700,153782660,19610,19580,19610,19580,349
|
|
20250305,095600,146944800,19580,19600,19600,19570,93
|
|
20250305,095500,145122170,19600,19600,19600,19600,18
|
|
20250305,095400,144769370,19600,19600,19600,19600,9
|
|
20250305,095300,144592970,19590,19570,19590,19570,80
|
|
20250305,095200,143026380,19570,19570,19570,19570,1
|
|
20250305,095100,143006810,19580,19580,19580,19580,1
|
|
20250305,095000,142987230,19580,19570,19580,19570,41
|
|
20250305,094900,142184460,19580,19570,19580,19540,36
|
|
20250305,094800,141479700,19570,19540,19570,19540,571
|
|
20250305,094700,130321770,19560,19570,19570,19560,34
|
|
20250305,094600,129656720,19570,19580,19580,19570,483
|
|
20250305,094500,120203920,19580,19580,19580,19580,15
|
|
20250305,094400,119910220,19580,19630,19630,19580,534
|
|
20250305,094300,109446220,19630,19620,19630,19620,76
|
|
20250305,094200,107954900,19620,19620,19620,19620,23
|
|
20250305,094100,107503640,19620,19620,19620,19620,42
|
|
20250305,094000,106679600,19630,19630,19630,19620,25
|
|
20250305,093900,106189060,19630,19630,19630,19630,274
|
|
20250305,093800,100810440,19630,19630,19630,19630,7
|
|
20250305,093700,100673030,19630,19550,19630,19540,179
|
|
20250305,093600,97168200,19550,19520,19550,19520,57
|
|
20250305,093500,96054090,19520,19540,19550,19520,139
|
|
20250305,093400,93338040,19540,19540,19540,19540,37
|
|
20250305,093300,92615060,19480,19470,19540,19420,1402
|
|
20250305,093200,65280350,19470,19460,19470,19460,26
|
|
20250305,093100,64774360,19450,19450,19450,19450,46
|
|
20250305,093000,63879660,19450,19450,19450,19450,2
|
|
20250305,092900,63840760,19430,19430,19430,19430,0
|
|
20250305,092800,63840760,19430,19395,19430,19390,64
|
|
20250305,092700,62597635,19395,19440,19440,19395,6
|
|
20250305,092600,62481040,19420,19390,19420,19390,171
|
|
20250305,092500,59162090,19300,19380,19380,19300,146
|
|
20250305,092400,56333720,19380,19390,19390,19300,1214
|
|
20250305,092300,32822550,19380,19380,19380,19380,13
|
|
20250305,092200,32570610,19380,19380,19380,19380,4
|
|
20250305,092100,32493090,19390,19460,19460,19390,183
|
|
20250305,092000,28938910,19460,19480,19480,19460,39
|
|
20250305,091900,28179860,19480,19480,19480,19480,14
|
|
20250305,091800,27907140,19480,19470,19500,19470,26
|
|
20250305,091700,27400800,19470,19470,19470,19470,24
|
|
20250305,091600,26933520,19470,19470,19470,19470,0
|
|
20250305,091500,26933520,19470,19470,19470,19470,91
|
|
20250305,091400,25161750,19470,19480,19480,19470,11
|
|
20250305,091300,24947570,19520,19520,19520,19500,15
|
|
20250305,091200,24654830,19520,19490,19520,19470,86
|
|
20250305,091100,22979350,19500,19500,19500,19500,20
|
|
20250305,091000,22589350,19500,19480,19500,19480,28
|
|
20250305,090900,22043530,19490,19510,19510,19490,10
|
|
20250305,090800,21848510,19500,19500,19500,19500,4
|
|
20250305,090700,21770510,19550,19550,19550,19550,0
|
|
20250305,090600,21770510,19550,19550,19550,19550,5
|
|
20250305,090500,21672760,19500,19500,19500,19500,4
|
|
20250305,090400,21594760,19500,19500,19500,19500,5
|
|
20250305,090300,21497260,19500,19500,19500,19500,63
|
|
20250305,090200,20268760,19500,19660,19660,19500,104
|
|
20250305,090100,18230200,19660,19610,19660,19610,104
|
|
20250305,090000,16186680,19600,19270,19600,19270,837
|