578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,183500,2633340275,46200,46200,46200,46200,7789
|
|
20250304,183400,2633340275,46200,46200,46200,46200,0
|
|
20250304,183300,2633340275,46200,46200,46200,46200,0
|
|
20250304,183200,2633340275,46200,46200,46200,46200,0
|
|
20250304,183100,2633340275,46200,46200,46200,46200,0
|
|
20250304,183000,2633340275,46200,46200,46200,46200,0
|
|
20250304,182900,2633340275,46200,46200,46200,46200,0
|
|
20250304,182800,2633340275,46200,46200,46200,46200,0
|
|
20250304,182700,2633340275,46200,46200,46200,46200,0
|
|
20250304,182600,2633340275,46200,46200,46200,46200,0
|
|
20250304,182500,2633340275,46200,46200,46200,46200,0
|
|
20250304,182400,2633340275,46200,46200,46200,46200,0
|
|
20250304,182300,2633340275,46200,46200,46200,46200,0
|
|
20250304,182200,2633340275,46200,46200,46200,46200,0
|
|
20250304,182100,2633340275,46200,46200,46200,46200,0
|
|
20250304,182000,2633340275,46200,46200,46200,46200,0
|
|
20250304,181900,2633340275,46200,46200,46200,46200,0
|
|
20250304,181800,2633340275,46200,46200,46200,46200,0
|
|
20250304,181700,2633340275,46200,46200,46200,46200,0
|
|
20250304,181600,2633340275,46200,46200,46200,46200,0
|
|
20250304,181500,2633340275,46200,46200,46200,46200,0
|
|
20250304,181400,2633340275,46200,46200,46200,46200,0
|
|
20250304,181300,2633340275,46200,46200,46200,46200,0
|
|
20250304,181200,2633340275,46200,46200,46200,46200,0
|
|
20250304,181100,2633340275,46200,46200,46200,46200,0
|
|
20250304,181000,2633340275,46200,46200,46200,46200,0
|
|
20250304,180900,2633340275,46200,46200,46200,46200,0
|
|
20250304,180800,2633340275,46200,46200,46200,46200,0
|
|
20250304,180700,2633340275,46200,46200,46200,46200,0
|
|
20250304,180600,2633340275,46200,46200,46200,46200,0
|
|
20250304,180500,2633340275,46200,46200,46200,46200,7789
|
|
20250304,180400,2633340275,46200,46200,46200,46200,0
|
|
20250304,180300,2633340275,46200,46200,46200,46200,0
|
|
20250304,180200,2633340275,46200,46200,46200,46200,0
|
|
20250304,180100,2633340275,46200,46200,46200,46200,0
|
|
20250304,180000,2633340275,46200,46200,46200,46200,0
|
|
20250304,175900,2633340275,46200,46200,46200,46200,0
|
|
20250304,175800,2633340275,46200,46200,46200,46200,0
|
|
20250304,175700,2633340275,46200,46200,46200,46200,0
|
|
20250304,175600,2633340275,46200,46200,46200,46200,0
|
|
20250304,175500,2633340275,46200,46200,46200,46200,0
|
|
20250304,175400,2633340275,46200,46200,46200,46200,0
|
|
20250304,175300,2633340275,46200,46200,46200,46200,0
|
|
20250304,175200,2633340275,46200,46200,46200,46200,0
|
|
20250304,175100,2633340275,46200,46200,46200,46200,0
|
|
20250304,175000,2633340275,46200,46200,46200,46200,0
|
|
20250304,174900,2633340275,46200,46200,46200,46200,0
|
|
20250304,174800,2633340275,46200,46200,46200,46200,0
|
|
20250304,174700,2633340275,46200,46200,46200,46200,0
|
|
20250304,174600,2633340275,46200,46200,46200,46200,0
|
|
20250304,174500,2633340275,46200,46200,46200,46200,0
|
|
20250304,174400,2633340275,46200,46200,46200,46200,0
|
|
20250304,174300,2633340275,46200,46200,46200,46200,0
|
|
20250304,174200,2633340275,46200,46200,46200,46200,0
|
|
20250304,174100,2633340275,46200,46200,46200,46200,0
|
|
20250304,174000,2633340275,46200,46200,46200,46200,0
|
|
20250304,173900,2633340275,46200,46200,46200,46200,0
|
|
20250304,173800,2633340275,46200,46200,46200,46200,0
|
|
20250304,173700,2633340275,46200,46200,46200,46200,0
|
|
20250304,173600,2633340275,46200,46200,46200,46200,0
|
|
20250304,173500,2633340275,46200,46200,46200,46200,7789
|
|
20250304,173400,2633340275,46200,46200,46200,46200,0
|
|
20250304,173300,2633340275,46200,46200,46200,46200,0
|
|
20250304,173200,2633340275,46200,46200,46200,46200,0
|
|
20250304,173100,2633340275,46200,46200,46200,46200,0
|
|
20250304,173000,2633340275,46200,46200,46200,46200,0
|
|
20250304,172900,2633340275,46200,46200,46200,46200,0
|
|
20250304,172800,2633340275,46200,46200,46200,46200,0
|
|
20250304,172700,2633340275,46200,46200,46200,46200,0
|
|
20250304,172600,2633340275,46200,46200,46200,46200,0
|
|
20250304,172500,2633340275,46200,46200,46200,46200,0
|
|
20250304,172400,2633340275,46200,46200,46200,46200,0
|
|
20250304,172300,2633340275,46200,46200,46200,46200,0
|
|
20250304,172200,2633340275,46200,46200,46200,46200,0
|
|
20250304,172100,2633340275,46200,46200,46200,46200,0
|
|
20250304,172000,2633340275,46200,46200,46200,46200,0
|
|
20250304,171900,2633340275,46200,46200,46200,46200,0
|
|
20250304,171800,2633340275,46200,46200,46200,46200,0
|
|
20250304,171700,2633340275,46200,46200,46200,46200,0
|
|
20250304,171600,2633340275,46200,46200,46200,46200,0
|
|
20250304,171500,2633340275,46200,46200,46200,46200,0
|
|
20250304,171400,2633340275,46200,46200,46200,46200,0
|
|
20250304,171300,2633340275,46200,46200,46200,46200,0
|
|
20250304,171200,2633340275,46200,46200,46200,46200,0
|
|
20250304,171100,2633340275,46200,46200,46200,46200,0
|
|
20250304,171000,2633340275,46200,46200,46200,46200,0
|
|
20250304,170900,2633340275,46200,46200,46200,46200,0
|
|
20250304,170800,2633340275,46200,46200,46200,46200,0
|
|
20250304,170700,2633340275,46200,46200,46200,46200,0
|
|
20250304,170600,2633340275,46200,46200,46200,46200,0
|
|
20250304,170500,2633340275,46200,46200,46200,46200,7789
|
|
20250304,170400,2633340275,46200,46200,46200,46200,0
|
|
20250304,170300,2633340275,46200,46200,46200,46200,0
|
|
20250304,170200,2633340275,46200,46200,46200,46200,0
|
|
20250304,170100,2633340275,46200,46200,46200,46200,0
|
|
20250304,170000,2633340275,46200,46200,46200,46200,0
|
|
20250304,165900,2633340275,46200,46200,46200,46200,0
|
|
20250304,165800,2633340275,46200,46200,46200,46200,0
|
|
20250304,165700,2633340275,46200,46200,46200,46200,0
|
|
20250304,165600,2633340275,46200,46200,46200,46200,0
|
|
20250304,165500,2633340275,46200,46200,46200,46200,0
|
|
20250304,165400,2633340275,46200,46200,46200,46200,0
|
|
20250304,165300,2633340275,46200,46200,46200,46200,0
|
|
20250304,165200,2633340275,46200,46200,46200,46200,0
|
|
20250304,165100,2633340275,46200,46200,46200,46200,0
|
|
20250304,165000,2633340275,46200,46200,46200,46200,0
|
|
20250304,164900,2633340275,46200,46200,46200,46200,0
|
|
20250304,164800,2633340275,46200,46200,46200,46200,0
|
|
20250304,164700,2633340275,46200,46200,46200,46200,0
|
|
20250304,164600,2633340275,46200,46200,46200,46200,0
|
|
20250304,164500,2633340275,46200,46200,46200,46200,0
|
|
20250304,164400,2633340275,46200,46200,46200,46200,0
|
|
20250304,164300,2633340275,46200,46200,46200,46200,0
|
|
20250304,164200,2633340275,46200,46200,46200,46200,0
|
|
20250304,164100,2633340275,46200,46200,46200,46200,0
|
|
20250304,164000,2633340275,46200,46200,46200,46200,0
|
|
20250304,163900,2633340275,46200,46200,46200,46200,0
|
|
20250304,163800,2633340275,46200,46200,46200,46200,0
|
|
20250304,163700,2633340275,46200,46200,46200,46200,0
|
|
20250304,163600,2633340275,46200,46200,46200,46200,0
|
|
20250304,163500,2633340275,46200,46200,46200,46200,7789
|
|
20250304,163400,2633340275,46200,46200,46200,46200,0
|
|
20250304,163300,2633340275,46200,46200,46200,46200,0
|
|
20250304,163200,2633340275,46200,46200,46200,46200,0
|
|
20250304,163100,2633340275,46200,46200,46200,46200,0
|
|
20250304,163000,2633340275,46200,46200,46200,46200,0
|
|
20250304,162900,2633340275,46200,46200,46200,46200,0
|
|
20250304,162800,2633340275,46200,46200,46200,46200,0
|
|
20250304,162700,2633340275,46200,46200,46200,46200,0
|
|
20250304,162600,2633340275,46200,46200,46200,46200,0
|
|
20250304,162500,2633340275,46200,46200,46200,46200,0
|
|
20250304,162400,2633340275,46200,46200,46200,46200,0
|
|
20250304,162300,2633340275,46200,46200,46200,46200,0
|
|
20250304,162200,2633340275,46200,46200,46200,46200,0
|
|
20250304,162100,2633340275,46200,46200,46200,46200,0
|
|
20250304,162000,2633340275,46200,46200,46200,46200,0
|
|
20250304,161900,2633340275,46200,46200,46200,46200,0
|
|
20250304,161800,2633340275,46200,46200,46200,46200,0
|
|
20250304,161700,2633340275,46200,46200,46200,46200,0
|
|
20250304,161600,2633340275,46200,46200,46200,46200,0
|
|
20250304,161500,2633340275,46200,46200,46200,46200,0
|
|
20250304,161400,2633340275,46200,46200,46200,46200,0
|
|
20250304,161300,2633340275,46200,46200,46200,46200,0
|
|
20250304,161200,2633340275,46200,46200,46200,46200,0
|
|
20250304,161100,2633340275,46200,46200,46200,46200,0
|
|
20250304,161000,2633340275,46200,46200,46200,46200,0
|
|
20250304,160900,2633340275,46200,46200,46200,46200,0
|
|
20250304,160800,2633340275,46200,46200,46200,46200,0
|
|
20250304,160700,2633340275,46200,46200,46200,46200,0
|
|
20250304,160600,2633340275,46200,46200,46200,46200,0
|
|
20250304,160500,2633340275,46200,46200,46200,46200,7789
|
|
20250304,160400,2633340275,46200,46200,46200,46200,0
|
|
20250304,160300,2633340275,46200,46200,46200,46200,0
|
|
20250304,160200,2633340275,46200,46200,46200,46200,0
|
|
20250304,160100,2633340275,46200,46200,46200,46200,0
|
|
20250304,160000,2633340275,46200,46200,46200,46200,0
|
|
20250304,155900,2633340275,46200,46200,46200,46200,0
|
|
20250304,155800,2633340275,46200,46200,46200,46200,0
|
|
20250304,155700,2633340275,46200,46200,46200,46200,0
|
|
20250304,155600,2633340275,46200,46200,46200,46200,0
|
|
20250304,155500,2633340275,46200,46200,46200,46200,0
|
|
20250304,155400,2633340275,46200,46200,46200,46200,0
|
|
20250304,155300,2633340275,46200,46200,46200,46200,0
|
|
20250304,155200,2633340275,46200,46200,46200,46200,0
|
|
20250304,155100,2633340275,46200,46200,46200,46200,0
|
|
20250304,155000,2633340275,46200,46200,46200,46200,0
|
|
20250304,154900,2633340275,46200,46200,46200,46200,0
|
|
20250304,154800,2633340275,46200,46200,46200,46200,0
|
|
20250304,154700,2633340275,46200,46200,46200,46200,0
|
|
20250304,154600,2633340275,46200,46200,46200,46200,0
|
|
20250304,154500,2633340275,46200,46200,46200,46200,0
|
|
20250304,154400,2633340275,46200,46200,46200,46200,0
|
|
20250304,154300,2633340275,46200,46200,46200,46200,0
|
|
20250304,154200,2633340275,46200,46200,46200,46200,0
|
|
20250304,154100,2633340275,46200,46200,46200,46200,0
|
|
20250304,154000,2633340275,46200,46200,46200,46200,0
|
|
20250304,153900,2633340275,46200,46200,46200,46200,0
|
|
20250304,153800,2633340275,46200,46200,46200,46200,0
|
|
20250304,153700,2633340275,46200,46200,46200,46200,0
|
|
20250304,153600,2633340275,46200,46200,46200,46200,0
|
|
20250304,153500,2633340275,46200,46200,46200,46200,7789
|
|
20250304,153400,2633340275,46200,46200,46200,46200,0
|
|
20250304,153300,2633340275,46200,46200,46200,46200,0
|
|
20250304,153200,2633340275,46200,46200,46200,46200,0
|
|
20250304,153100,2633340275,46200,46200,46200,46200,0
|
|
20250304,153000,2633340275,46200,46200,46200,46200,7789
|
|
20250304,152900,2273488475,46500,46500,46500,46500,0
|
|
20250304,152800,2273488475,46500,46500,46500,46500,0
|
|
20250304,152700,2273488475,46500,46500,46500,46500,0
|
|
20250304,152600,2273488475,46500,46500,46500,46500,0
|
|
20250304,152500,2273488475,46500,46500,46500,46500,0
|
|
20250304,152400,2273488475,46500,46500,46500,46500,0
|
|
20250304,152300,2273488475,46500,46500,46500,46500,0
|
|
20250304,152200,2273488475,46500,46500,46500,46500,0
|
|
20250304,152100,2273488475,46500,46500,46500,46500,0
|
|
20250304,152000,2273488475,46500,46500,46500,46500,0
|
|
20250304,151900,2273488475,46500,46400,46600,46350,1979
|
|
20250304,151800,2181567025,46400,46200,46400,46200,1334
|
|
20250304,151700,2119770225,46200,46200,46250,46200,181
|
|
20250304,151600,2111404675,46250,46250,46250,46200,223
|
|
20250304,151500,2101092425,46250,46150,46250,46150,389
|
|
20250304,151400,2083120375,46150,46150,46200,46150,111
|
|
20250304,151300,2077997175,46150,46150,46200,46150,87
|
|
20250304,151200,2073981025,46150,46250,46250,46150,457
|
|
20250304,151100,2052875275,46200,46300,46300,46200,336
|
|
20250304,151000,2037336075,46300,46250,46300,46250,35
|
|
20250304,150900,2035715675,46200,46150,46250,46150,1517
|
|
20250304,150800,1965613175,46100,46050,46200,46050,1004
|
|
20250304,150700,1919289325,46050,46000,46100,46000,874
|
|
20250304,150600,1879041875,46000,46050,46050,46000,163
|
|
20250304,150500,1871542375,46000,46000,46000,46000,247
|
|
20250304,150400,1860180375,45950,45950,45950,45950,253
|
|
20250304,150300,1848555025,45950,45950,46000,45950,79
|
|
20250304,150200,1844923875,45950,46000,46000,45950,144
|
|
20250304,150100,1838302075,46000,46050,46050,46000,74
|
|
20250304,150000,1834895725,46000,46000,46000,46000,115
|
|
20250304,145900,1829605725,46000,46000,46000,46000,10
|
|
20250304,145800,1829145725,46050,46050,46050,46000,132
|
|
20250304,145700,1823067225,46050,46050,46050,46050,2
|
|
20250304,145600,1822975125,46050,46100,46100,46050,45
|
|
20250304,145500,1820901175,46100,46050,46100,46000,97
|
|
20250304,145400,1816432975,46050,46050,46050,46050,86
|
|
20250304,145300,1812472675,46100,46100,46100,46050,49
|
|
20250304,145200,1810213825,46050,46050,46050,46050,4
|
|
20250304,145100,1810029625,46050,46100,46100,46050,90
|
|
20250304,145000,1805883425,46050,46050,46100,46050,73
|
|
20250304,144900,1802520025,46050,46050,46050,46050,4
|
|
20250304,144800,1802335825,46050,46050,46100,46050,47
|
|
20250304,144700,1800170325,46050,46100,46100,46050,369
|
|
20250304,144600,1783160525,46100,46100,46150,46100,24
|
|
20250304,144500,1782053025,46100,46050,46150,46050,66
|
|
20250304,144400,1779009025,46150,46050,46150,46050,25
|
|
20250304,144300,1777855375,46150,46000,46150,46000,35
|
|
20250304,144200,1776241325,46000,46000,46150,45950,196
|
|
20250304,144100,1767222325,46000,45950,46050,45950,247
|
|
20250304,144000,1755859725,45900,45900,45900,45900,8
|
|
20250304,143900,1755492525,46000,45950,46000,45950,33
|
|
20250304,143800,1753974725,45950,45950,45950,45950,142
|
|
20250304,143700,1747449825,45950,46050,46050,45950,241
|
|
20250304,143600,1736361975,46050,46050,46050,46000,72
|
|
20250304,143500,1733047125,46000,46050,46050,46000,94
|
|
20250304,143400,1728719175,46050,46050,46050,46000,35
|
|
20250304,143300,1727107575,46050,45850,46200,45850,597
|
|
20250304,143200,1699688975,45800,45800,45800,45800,34
|
|
20250304,143100,1698131775,45850,45850,45850,45850,23
|
|
20250304,143000,1697077225,45800,45850,45850,45800,41
|
|
20250304,142900,1695198075,45850,45850,45850,45850,61
|
|
20250304,142800,1692401225,45850,45850,45850,45850,82
|
|
20250304,142700,1688641525,45850,45900,45900,45850,62
|
|
20250304,142600,1685797275,45850,45850,45850,45850,164
|
|
20250304,142500,1678277875,45950,45950,45950,45950,0
|
|
20250304,142400,1678277875,45950,45950,45950,45950,27
|
|
20250304,142300,1677037225,45850,45900,45950,45850,48
|
|
20250304,142200,1674833675,45950,45800,45950,45750,32
|
|
20250304,142100,1673364225,45750,45700,46000,45700,721
|
|
20250304,142000,1640306775,45800,45650,45800,45600,1553
|
|
20250304,141900,1569296725,45600,45600,45600,45600,3
|
|
20250304,141800,1569159925,45650,45500,45650,45500,340
|
|
20250304,141700,1553655125,45500,45450,45500,45450,112
|
|
20250304,141600,1548559525,45450,45450,45450,45450,3
|
|
20250304,141500,1548423175,45450,45450,45450,45450,17
|
|
20250304,141400,1547650525,45450,45350,45450,45300,688
|
|
20250304,141300,1516428375,45300,45250,45300,45250,432
|
|
20250304,141200,1496860425,45300,45300,45300,45300,210
|
|
20250304,141100,1487347425,45350,45400,45400,45350,23
|
|
20250304,141000,1486304325,45300,45300,45300,45300,32
|
|
20250304,140900,1484854725,45350,45350,45350,45350,272
|
|
20250304,140800,1472519525,45400,45400,45400,45400,23
|
|
20250304,140700,1471475325,45350,45350,45350,45350,37
|
|
20250304,140600,1469797375,45350,45400,45400,45350,78
|
|
20250304,140500,1466258925,45400,45400,45400,45400,40
|
|
20250304,140400,1464442925,45350,45400,45400,45350,57
|
|
20250304,140300,1461855875,45450,45400,45450,45400,56
|
|
20250304,140200,1459312325,45350,45350,45350,45350,15
|
|
20250304,140100,1458632075,45350,45400,45400,45350,32
|
|
20250304,140000,1457179725,45400,45400,45400,45400,12
|
|
20250304,135900,1456634925,45400,45450,45450,45400,384
|
|
20250304,135800,1439189475,45500,45500,45500,45500,44
|
|
20250304,135700,1437187475,45450,45450,45450,45450,13
|
|
20250304,135600,1436596625,45500,45500,45500,45500,23
|
|
20250304,135500,1435550125,45550,45500,45550,45500,181
|
|
20250304,135400,1427313125,45500,45500,45500,45500,3
|
|
20250304,135300,1427176625,45550,45550,45550,45550,23
|
|
20250304,135200,1426128975,45550,45550,45550,45550,2
|
|
20250304,135100,1426037875,45500,45500,45500,45500,58
|
|
20250304,135000,1423398875,45500,45450,45500,45450,62
|
|
20250304,134900,1420578025,45500,45500,45500,45500,0
|
|
20250304,134800,1420578025,45500,45400,45500,45400,144
|
|
20250304,134700,1414033875,45400,45400,45400,45400,3
|
|
20250304,134600,1413897675,45450,45400,45450,45400,38
|
|
20250304,134500,1412171325,45400,45400,45400,45400,13
|
|
20250304,134400,1411581125,45450,45450,45450,45450,38
|
|
20250304,134300,1409854025,45450,45450,45450,45450,3
|
|
20250304,134200,1409717675,45450,45400,45450,45400,141
|
|
20250304,134100,1403310075,45450,45450,45450,45450,22
|
|
20250304,134000,1402310175,45400,45400,45400,45400,11
|
|
20250304,133900,1401810775,45400,45400,45400,45400,20
|
|
20250304,133800,1400902775,45400,45400,45400,45350,58
|
|
20250304,133700,1398270125,45500,45500,45500,45450,239
|
|
20250304,133600,1387405375,45500,45500,45500,45450,228
|
|
20250304,133500,1377031825,45550,45550,45550,45550,0
|
|
20250304,133400,1377031825,45550,45550,45550,45550,0
|
|
20250304,133300,1377031825,45550,45500,45550,45500,33
|
|
20250304,133200,1375529175,45500,45500,45500,45500,25
|
|
20250304,133100,1374391675,45550,45550,45550,45550,65
|
|
20250304,133000,1371430925,45550,45500,45550,45500,22
|
|
20250304,132900,1370428875,45550,45550,45550,45550,31
|
|
20250304,132800,1369016825,45500,45500,45500,45500,3
|
|
20250304,132700,1368880325,45550,45550,45550,45550,25
|
|
20250304,132600,1367741575,45500,45500,45500,45450,46
|
|
20250304,132500,1365649425,45500,45500,45500,45500,3
|
|
20250304,132400,1365512925,45550,45550,45550,45550,3
|
|
20250304,132300,1365376275,45550,45500,45550,45500,106
|
|
20250304,132200,1360552625,45450,45450,45450,45450,0
|
|
20250304,132100,1360552625,45450,45500,45500,45450,26
|
|
20250304,132000,1359369775,45500,45500,45500,45500,100
|
|
20250304,131900,1354819775,45500,45500,45500,45500,1
|
|
20250304,131800,1354774275,45500,45450,45500,45450,14
|
|
20250304,131700,1354137925,45450,45400,45500,45400,94
|
|
20250304,131600,1349867575,45500,45575,45575,45400,1225
|
|
20250304,131500,1294115700,45550,45600,45600,45550,110
|
|
20250304,131400,1289100200,45550,45550,45550,45550,3
|
|
20250304,131300,1288963550,45600,45600,45600,45600,31
|
|
20250304,131200,1287549950,45600,45550,45600,45550,27
|
|
20250304,131100,1286319100,45550,45550,45550,45550,34
|
|
20250304,131000,1284770400,45500,45500,45500,45500,14
|
|
20250304,130900,1284133400,45550,45500,45550,45500,50
|
|
20250304,130800,1281856200,45550,45550,45550,45550,94
|
|
20250304,130700,1277574500,45500,45500,45500,45500,0
|
|
20250304,130600,1277574500,45500,45550,45600,45500,110
|
|
20250304,130500,1272562950,45550,45550,45550,45550,40
|
|
20250304,130400,1270740950,45550,45550,45550,45550,2
|
|
20250304,130300,1270649850,45600,45600,45600,45550,259
|
|
20250304,130200,1258848600,45650,45600,45650,45600,34
|
|
20250304,130100,1257297100,45600,45650,45650,45600,50
|
|
20250304,130000,1255015950,45650,45650,45650,45650,1
|
|
20250304,125900,1254970300,45650,45600,45650,45600,53
|
|
20250304,125800,1252551950,45600,45600,45600,45600,28
|
|
20250304,125700,1251275150,45650,45650,45650,45650,0
|
|
20250304,125600,1251275150,45650,45650,45650,45650,23
|
|
20250304,125500,1250225200,45650,45750,45750,45650,475
|
|
20250304,125400,1228541250,45750,45750,45750,45750,0
|
|
20250304,125300,1228541250,45750,45700,45750,45650,221
|
|
20250304,125200,1218439400,45650,45650,45650,45650,92
|
|
20250304,125100,1214239600,45650,45650,45650,45650,23
|
|
20250304,125000,1213189650,45600,45600,45600,45600,0
|
|
20250304,124900,1213189650,45600,45600,45600,45600,0
|
|
20250304,124800,1213189650,45600,45600,45600,45550,56
|
|
20250304,124700,1210636200,45550,45550,45550,45550,0
|
|
20250304,124600,1210636200,45550,45600,45600,45550,53
|
|
20250304,124500,1208219850,45550,45550,45550,45550,1
|
|
20250304,124400,1208174300,45550,45550,45600,45550,31
|
|
20250304,124300,1206761700,45550,45550,45600,45550,34
|
|
20250304,124200,1205211850,45550,45550,45550,45550,17
|
|
20250304,124100,1204437500,45600,45600,45600,45600,22
|
|
20250304,124000,1203434300,45550,45600,45600,45550,154
|
|
20250304,123900,1196413700,45650,45650,45650,45650,0
|
|
20250304,123800,1196413700,45650,45650,45650,45650,59
|
|
20250304,123700,1193720350,45600,45600,45600,45600,3
|
|
20250304,123600,1193583550,45650,45650,45650,45650,48
|
|
20250304,123500,1191392350,45650,45650,45650,45650,0
|
|
20250304,123400,1191392350,45650,45600,45650,45600,44
|
|
20250304,123300,1189384450,45650,45650,45650,45650,23
|
|
20250304,123200,1188334500,45650,45650,45650,45650,1
|
|
20250304,123100,1188288850,45650,45650,45650,45650,48
|
|
20250304,123000,1186097650,45600,45600,45600,45600,6
|
|
20250304,122900,1185824050,45650,45650,45650,45650,0
|
|
20250304,122800,1185824050,45650,45650,45650,45650,23
|
|
20250304,122700,1184774100,45550,45550,45550,45550,16
|
|
20250304,122600,1184045300,45550,45600,45650,45550,44
|
|
20250304,122500,1182038950,45550,45600,45600,45550,17
|
|
20250304,122400,1181263850,45600,45600,45600,45600,23
|
|
20250304,122300,1180215050,45600,45600,45650,45600,28
|
|
20250304,122200,1178937150,45600,45600,45600,45600,34
|
|
20250304,122100,1177386750,45600,45650,45650,45600,26
|
|
20250304,122000,1176200000,45600,45600,45600,45600,20
|
|
20250304,121900,1175288000,45600,45600,45600,45600,8
|
|
20250304,121800,1174923200,45600,45600,45600,45600,1
|
|
20250304,121700,1174877600,45600,45600,45600,45600,16
|
|
20250304,121600,1174148000,45600,45600,45600,45600,7
|
|
20250304,121500,1173828800,45550,45600,45600,45550,71
|
|
20250304,121400,1170591650,45600,45600,45600,45600,2
|
|
20250304,121300,1170500450,45650,45600,45650,45600,39
|
|
20250304,121200,1168720900,45600,45600,45600,45600,12
|
|
20250304,121100,1168173700,45600,45650,45650,45600,26
|
|
20250304,121000,1166987000,45600,45600,45600,45600,33
|
|
20250304,120900,1165482200,45650,45650,45650,45650,0
|
|
20250304,120800,1165482200,45650,45600,45650,45600,48
|
|
20250304,120700,1163291150,45650,45650,45650,45650,0
|
|
20250304,120600,1163291150,45650,45650,45650,45650,22
|
|
20250304,120500,1162286850,45600,45600,45600,45600,15
|
|
20250304,120400,1161602850,45600,45650,45650,45600,35
|
|
20250304,120300,1160006650,45650,45650,45650,45550,233
|
|
20250304,120200,1149382400,45600,45600,45600,45600,22
|
|
20250304,120100,1148379200,45650,45650,45650,45650,22
|
|
20250304,120000,1147374900,45600,45700,45700,45600,289
|
|
20250304,115900,1134175250,45750,45700,45750,45700,36
|
|
20250304,115800,1132529850,45750,45750,45750,45750,23
|
|
20250304,115700,1131477600,45700,45750,45750,45700,35
|
|
20250304,115600,1129877300,45750,45750,45750,45750,7
|
|
20250304,115500,1129557050,45700,45700,45700,45700,34
|
|
20250304,115400,1128003250,45750,45750,45750,45750,19
|
|
20250304,115300,1127134000,45750,45700,45750,45700,18
|
|
20250304,115200,1126311250,45750,45750,45750,45750,50
|
|
20250304,115100,1124023750,45800,45800,45800,45800,23
|
|
20250304,115000,1122970350,45750,45750,45750,45750,18
|
|
20250304,114900,1122146850,45750,45800,45800,45750,37
|
|
20250304,114800,1120453000,45750,45750,45750,45750,13
|
|
20250304,114700,1119858250,45750,45800,45800,45750,42
|
|
20250304,114600,1117936400,45850,45900,45900,45850,29
|
|
20250304,114500,1116605600,45950,45950,45950,45850,593
|
|
20250304,114400,1089368050,46000,46000,46000,46000,35
|
|
20250304,114300,1087758050,46000,46000,46000,46000,22
|
|
20250304,114200,1086746050,45950,45950,45950,45950,32
|
|
20250304,114100,1085275650,45950,46000,46000,45950,42
|
|
20250304,114000,1083344600,45950,45950,45950,45950,17
|
|
20250304,113900,1082563450,45950,45950,45950,45950,3
|
|
20250304,113800,1082425600,46000,46000,46000,46000,23
|
|
20250304,113700,1081367600,45950,45950,45950,45950,17
|
|
20250304,113600,1080586450,46000,45950,46000,45950,29
|
|
20250304,113500,1079252800,46000,46000,46000,46000,0
|
|
20250304,113400,1079252800,46000,46000,46000,46000,0
|
|
20250304,113300,1079252800,46000,46050,46050,46000,150
|
|
20250304,113200,1072351650,46000,46000,46000,46000,0
|
|
20250304,113100,1072351650,46000,46000,46050,46000,75
|
|
20250304,113000,1068898950,46050,46050,46050,46050,0
|
|
20250304,112900,1068898950,46050,46050,46050,46050,0
|
|
20250304,112800,1068898950,46050,46000,46050,46000,26
|
|
20250304,112700,1067701800,46000,46050,46050,46000,34
|
|
20250304,112600,1066137700,46050,46050,46050,46050,23
|
|
20250304,112500,1065078550,46000,46000,46000,46000,4
|
|
20250304,112400,1064894550,46000,46050,46050,46000,37
|
|
20250304,112300,1063191150,46050,46000,46050,46000,27
|
|
20250304,112200,1061948050,46000,46000,46000,46000,0
|
|
20250304,112100,1061948050,46000,46000,46050,46000,145
|
|
20250304,112000,1055276900,45950,45950,45950,45950,45
|
|
20250304,111900,1053209150,45950,45950,45950,45950,0
|
|
20250304,111800,1053209150,45950,45950,45950,45950,0
|
|
20250304,111700,1053209150,45950,45950,45950,45950,6
|
|
20250304,111600,1052933450,45950,46150,46150,45950,790
|
|
20250304,111500,1016536050,46050,46050,46050,46050,0
|
|
20250304,111400,1016536050,46050,46050,46050,46050,0
|
|
20250304,111300,1016536050,46050,46050,46050,46050,0
|
|
20250304,111200,1016536050,46050,46050,46050,46050,0
|
|
20250304,111100,1016536050,46050,46150,46150,46050,92
|
|
20250304,111000,1012293900,46100,46050,46100,46050,83
|
|
20250304,110900,1008467750,46100,46100,46100,46100,0
|
|
20250304,110800,1008467750,46100,46100,46100,46100,23
|
|
20250304,110700,1007407450,46000,46050,46050,46000,165
|
|
20250304,110600,999809400,46050,46100,46100,46050,44
|
|
20250304,110500,997782100,46000,46050,46050,46000,79
|
|
20250304,110400,994145650,46050,46050,46050,46050,0
|
|
20250304,110300,994145650,46050,46050,46050,46050,0
|
|
20250304,110200,994145650,46050,46050,46050,46050,4
|
|
20250304,110100,993961450,45950,45950,45950,45950,47
|
|
20250304,110000,991801800,45900,45700,45900,45700,366
|
|
20250304,105900,975038300,45700,45750,45750,45700,412
|
|
20250304,105800,956203750,45700,45700,45700,45700,59
|
|
20250304,105700,953507450,45700,45750,45750,45700,16
|
|
20250304,105600,952776200,45750,45700,45750,45700,62
|
|
20250304,105500,949941700,45700,45850,45850,45700,54
|
|
20250304,105400,947473750,45750,45800,45800,45750,46
|
|
20250304,105300,945368900,45800,45750,45800,45750,76
|
|
20250304,105200,941891150,45700,45700,45700,45700,25
|
|
20250304,105100,940748650,45750,45750,45800,45750,65
|
|
20250304,105000,937773750,45750,45750,45750,45750,88
|
|
20250304,104900,933747750,45800,45800,45800,45800,45
|
|
20250304,104800,931686750,45900,45850,45900,45800,57
|
|
20250304,104700,929072950,45750,45800,45800,45750,73
|
|
20250304,104600,925732850,45800,45800,45800,45800,23
|
|
20250304,104500,924679450,45750,45750,45800,45750,43
|
|
20250304,104400,922711850,45750,45800,45850,45750,175
|
|
20250304,104300,914696600,45700,45700,45700,45600,231
|
|
20250304,104200,904144500,45750,45750,45750,45750,159
|
|
20250304,104100,896870250,45750,45850,45850,45750,138
|
|
20250304,104000,890551200,45950,46050,46100,45950,71
|
|
20250304,103900,887286150,46050,46100,46100,46050,113
|
|
20250304,103800,882077150,46100,45950,46100,45950,79
|
|
20250304,103700,878436300,45900,45900,45900,45900,0
|
|
20250304,103600,878436300,45900,45850,46000,45850,373
|
|
20250304,103500,861305100,45700,45800,45800,45700,228
|
|
20250304,103400,850866300,45850,46050,46050,45850,1589
|
|
20250304,103300,777747700,46050,46300,46300,46050,4655
|
|
20250304,103200,562857500,46250,46400,46400,46250,1987
|
|
20250304,103100,470828150,46400,46350,46400,46350,26
|
|
20250304,103000,469622750,46350,46500,46500,46350,2171
|
|
20250304,102900,368841050,46500,46500,46500,46500,10
|
|
20250304,102800,368376050,46550,46500,46550,46450,228
|
|
20250304,102700,357771500,46450,46500,46500,46450,392
|
|
20250304,102600,339546200,46500,46500,46550,46500,55
|
|
20250304,102500,336987600,46550,46550,46550,46550,0
|
|
20250304,102400,336987600,46550,46550,46550,46500,39
|
|
20250304,102300,335173000,46550,46550,46550,46550,34
|
|
20250304,102200,333590300,46500,46500,46500,46500,59
|
|
20250304,102100,330846800,46550,46550,46550,46550,23
|
|
20250304,102000,329776150,46550,46550,46550,46550,255
|
|
20250304,101900,317905900,46550,46550,46550,46550,10
|
|
20250304,101800,317440400,46550,46600,46600,46550,56
|
|
20250304,101700,314830950,46600,46600,46600,46600,29
|
|
20250304,101600,313479550,46600,46600,46600,46600,45
|
|
20250304,101500,311382550,46600,46600,46600,46600,0
|
|
20250304,101400,311382550,46600,46650,46650,46600,56
|
|
20250304,101300,308771250,46650,46650,46650,46650,25
|
|
20250304,101200,307605000,46600,46600,46650,46600,74
|
|
20250304,101100,304154600,46600,46600,46600,46600,66
|
|
20250304,101000,301079000,46600,46600,46600,46600,26
|
|
20250304,100900,299867400,46600,46600,46600,46600,1
|
|
20250304,100800,299820800,46600,46550,46600,46550,36
|
|
20250304,100700,298143850,46550,46550,46550,46550,7
|
|
20250304,100600,297818000,46600,46600,46600,46600,47
|
|
20250304,100500,295627800,46550,46550,46550,46550,25
|
|
20250304,100400,294464050,46550,46550,46550,46550,3
|
|
20250304,100300,294324400,46600,46550,46600,46550,30
|
|
20250304,100200,292926750,46550,46550,46550,46550,0
|
|
20250304,100100,292926750,46550,46600,46600,46550,187
|
|
20250304,100000,284220800,46550,46600,46600,46550,7
|
|
20250304,095900,283894750,46550,46600,46600,46550,77
|
|
20250304,095800,280306900,46600,46600,46600,46600,37
|
|
20250304,095700,278582700,46550,46550,46550,46550,39
|
|
20250304,095600,276767250,46600,46650,46650,46600,409
|
|
20250304,095500,257706750,46650,46650,46650,46650,37
|
|
20250304,095400,255980700,46600,46600,46600,46600,3
|
|
20250304,095300,255840900,46650,46600,46650,46600,63
|
|
20250304,095200,252903950,46600,46600,46600,46600,57
|
|
20250304,095100,250247750,46650,46650,46650,46600,165
|
|
20250304,095000,242552400,46600,46600,46600,46600,10
|
|
20250304,094900,242086400,46650,46600,46650,46600,56
|
|
20250304,094800,239476750,46600,46600,46650,46600,60
|
|
20250304,094700,236679650,46600,46650,46650,46600,52
|
|
20250304,094600,234255300,46600,46600,46650,46600,108
|
|
20250304,094500,229218100,46600,46600,46600,46600,5
|
|
20250304,094400,228985100,46600,46650,46650,46600,43
|
|
20250304,094300,226979500,46650,46650,46650,46650,124
|
|
20250304,094200,221194900,46600,46650,46650,46600,32
|
|
20250304,094100,219702250,46600,46650,46650,46600,136
|
|
20250304,094000,213361850,46600,46600,46600,46600,7
|
|
20250304,093900,213035650,46650,46650,46650,46600,28
|
|
20250304,093800,211729550,46650,46650,46700,46600,671
|
|
20250304,093700,180426350,46650,46650,46650,46650,34
|
|
20250304,093600,178840250,46650,46650,46650,46650,46
|
|
20250304,093500,176694350,46650,46700,46700,46650,51
|
|
20250304,093400,174314900,46650,46650,46650,46650,8
|
|
20250304,093300,173941700,46700,46600,46700,46600,58
|
|
20250304,093200,171236600,46600,46700,46700,46600,191
|
|
20250304,093100,162329850,46650,46700,46700,46650,25
|
|
20250304,093000,161162500,46700,46700,46700,46700,29
|
|
20250304,092900,159808200,46700,46650,46700,46650,223
|
|
20250304,092800,149394150,46650,46600,46650,46600,34
|
|
20250304,092700,147808250,46650,46550,46650,46550,29
|
|
20250304,092600,146455500,46650,46650,46650,46650,33
|
|
20250304,092500,144916050,46700,46600,46700,46600,56
|
|
20250304,092400,142302250,46600,46650,46650,46600,23
|
|
20250304,092300,141229400,46550,46650,46650,46550,36
|
|
20250304,092200,139550500,46650,46600,46650,46600,13
|
|
20250304,092100,138944550,46550,46550,46550,46550,7
|
|
20250304,092000,138618700,46550,46600,46650,46550,63
|
|
20250304,091900,135685850,46550,46550,46550,46550,0
|
|
20250304,091800,135685850,46550,46600,46600,46550,8
|
|
20250304,091700,135313400,46550,46550,46550,46550,0
|
|
20250304,091600,135313400,46550,46650,46650,46550,10
|
|
20250304,091500,134847600,46650,46650,46650,46650,0
|
|
20250304,091400,134847600,46650,46650,46650,46650,59
|
|
20250304,091300,132095250,46600,46650,46650,46600,6
|
|
20250304,091200,131815500,46650,46550,46650,46550,281
|
|
20250304,091100,118734850,46550,46650,46650,46550,276
|
|
20250304,091000,105872550,46700,46700,46700,46700,0
|
|
20250304,090900,105872550,46700,46700,46700,46700,19
|
|
20250304,090800,104985250,46650,46600,46650,46600,308
|
|
20250304,090700,90622300,46600,46500,46600,46450,420
|
|
20250304,090600,71101800,46600,46600,46600,46600,7
|
|
20250304,090500,70775600,46500,46500,46700,46500,809
|
|
20250304,090400,33156900,46750,46600,46750,46500,618
|
|
20250304,090300,4392950,46800,46800,46800,46800,0
|
|
20250304,090200,4392950,46800,46850,46850,46800,6
|
|
20250304,090100,4112100,46800,46800,46800,46800,0
|
|
20250304,090000,4112100,46800,46550,47100,46550,88
|