578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,183500,1572565675,46250,46250,46250,46250,4085
|
|
20250305,183400,1572565675,46250,46250,46250,46250,0
|
|
20250305,183300,1572565675,46250,46250,46250,46250,0
|
|
20250305,183200,1572565675,46250,46250,46250,46250,0
|
|
20250305,183100,1572565675,46250,46250,46250,46250,0
|
|
20250305,183000,1572565675,46250,46250,46250,46250,0
|
|
20250305,182900,1572565675,46250,46250,46250,46250,0
|
|
20250305,182800,1572565675,46250,46250,46250,46250,0
|
|
20250305,182700,1572565675,46250,46250,46250,46250,0
|
|
20250305,182600,1572565675,46250,46250,46250,46250,0
|
|
20250305,182500,1572565675,46250,46250,46250,46250,0
|
|
20250305,182400,1572565675,46250,46250,46250,46250,0
|
|
20250305,182300,1572565675,46250,46250,46250,46250,0
|
|
20250305,182200,1572565675,46250,46250,46250,46250,0
|
|
20250305,182100,1572565675,46250,46250,46250,46250,0
|
|
20250305,182000,1572565675,46250,46250,46250,46250,0
|
|
20250305,181900,1572565675,46250,46250,46250,46250,0
|
|
20250305,181800,1572565675,46250,46250,46250,46250,0
|
|
20250305,181700,1572565675,46250,46250,46250,46250,0
|
|
20250305,181600,1572565675,46250,46250,46250,46250,0
|
|
20250305,181500,1572565675,46250,46250,46250,46250,0
|
|
20250305,181400,1572565675,46250,46250,46250,46250,0
|
|
20250305,181300,1572565675,46250,46250,46250,46250,0
|
|
20250305,181200,1572565675,46250,46250,46250,46250,0
|
|
20250305,181100,1572565675,46250,46250,46250,46250,0
|
|
20250305,181000,1572565675,46250,46250,46250,46250,0
|
|
20250305,180900,1572565675,46250,46250,46250,46250,0
|
|
20250305,180800,1572565675,46250,46250,46250,46250,0
|
|
20250305,180700,1572565675,46250,46250,46250,46250,0
|
|
20250305,180600,1572565675,46250,46250,46250,46250,0
|
|
20250305,180500,1572565675,46250,46250,46250,46250,4085
|
|
20250305,180400,1572565675,46250,46250,46250,46250,0
|
|
20250305,180300,1572565675,46250,46250,46250,46250,0
|
|
20250305,180200,1572565675,46250,46250,46250,46250,0
|
|
20250305,180100,1572565675,46250,46250,46250,46250,0
|
|
20250305,180000,1572565675,46250,46250,46250,46250,0
|
|
20250305,175900,1572565675,46250,46250,46250,46250,0
|
|
20250305,175800,1572565675,46250,46250,46250,46250,0
|
|
20250305,175700,1572565675,46250,46250,46250,46250,0
|
|
20250305,175600,1572565675,46250,46250,46250,46250,0
|
|
20250305,175500,1572565675,46250,46250,46250,46250,0
|
|
20250305,175400,1572565675,46250,46250,46250,46250,0
|
|
20250305,175300,1572565675,46250,46250,46250,46250,0
|
|
20250305,175200,1572565675,46250,46250,46250,46250,0
|
|
20250305,175100,1572565675,46250,46250,46250,46250,0
|
|
20250305,175000,1572565675,46250,46250,46250,46250,0
|
|
20250305,174900,1572565675,46250,46250,46250,46250,0
|
|
20250305,174800,1572565675,46250,46250,46250,46250,0
|
|
20250305,174700,1572565675,46250,46250,46250,46250,0
|
|
20250305,174600,1572565675,46250,46250,46250,46250,0
|
|
20250305,174500,1572565675,46250,46250,46250,46250,0
|
|
20250305,174400,1572565675,46250,46250,46250,46250,0
|
|
20250305,174300,1572565675,46250,46250,46250,46250,0
|
|
20250305,174200,1572565675,46250,46250,46250,46250,0
|
|
20250305,174100,1572565675,46250,46250,46250,46250,0
|
|
20250305,174000,1572565675,46250,46250,46250,46250,0
|
|
20250305,173900,1572565675,46250,46250,46250,46250,0
|
|
20250305,173800,1572565675,46250,46250,46250,46250,0
|
|
20250305,173700,1572565675,46250,46250,46250,46250,0
|
|
20250305,173600,1572565675,46250,46250,46250,46250,0
|
|
20250305,173500,1572565675,46250,46250,46250,46250,4085
|
|
20250305,173400,1572565675,46250,46250,46250,46250,0
|
|
20250305,173300,1572565675,46250,46250,46250,46250,0
|
|
20250305,173200,1572565675,46250,46250,46250,46250,0
|
|
20250305,173100,1572565675,46250,46250,46250,46250,0
|
|
20250305,173000,1572565675,46250,46250,46250,46250,0
|
|
20250305,172900,1572565675,46250,46250,46250,46250,0
|
|
20250305,172800,1572565675,46250,46250,46250,46250,0
|
|
20250305,172700,1572565675,46250,46250,46250,46250,0
|
|
20250305,172600,1572565675,46250,46250,46250,46250,0
|
|
20250305,172500,1572565675,46250,46250,46250,46250,0
|
|
20250305,172400,1572565675,46250,46250,46250,46250,0
|
|
20250305,172300,1572565675,46250,46250,46250,46250,0
|
|
20250305,172200,1572565675,46250,46250,46250,46250,0
|
|
20250305,172100,1572565675,46250,46250,46250,46250,0
|
|
20250305,172000,1572565675,46250,46250,46250,46250,0
|
|
20250305,171900,1572565675,46250,46250,46250,46250,0
|
|
20250305,171800,1572565675,46250,46250,46250,46250,0
|
|
20250305,171700,1572565675,46250,46250,46250,46250,0
|
|
20250305,171600,1572565675,46250,46250,46250,46250,0
|
|
20250305,171500,1572565675,46250,46250,46250,46250,0
|
|
20250305,171400,1572565675,46250,46250,46250,46250,0
|
|
20250305,171300,1572565675,46250,46250,46250,46250,0
|
|
20250305,171200,1572565675,46250,46250,46250,46250,0
|
|
20250305,171100,1572565675,46250,46250,46250,46250,0
|
|
20250305,171000,1572565675,46250,46250,46250,46250,0
|
|
20250305,170900,1572565675,46250,46250,46250,46250,0
|
|
20250305,170800,1572565675,46250,46250,46250,46250,0
|
|
20250305,170700,1572565675,46250,46250,46250,46250,0
|
|
20250305,170600,1572565675,46250,46250,46250,46250,0
|
|
20250305,170500,1572565675,46250,46250,46250,46250,4085
|
|
20250305,170400,1572565675,46250,46250,46250,46250,0
|
|
20250305,170300,1572565675,46250,46250,46250,46250,0
|
|
20250305,170200,1572565675,46250,46250,46250,46250,0
|
|
20250305,170100,1572565675,46250,46250,46250,46250,0
|
|
20250305,170000,1572565675,46250,46250,46250,46250,0
|
|
20250305,165900,1572565675,46250,46250,46250,46250,0
|
|
20250305,165800,1572565675,46250,46250,46250,46250,0
|
|
20250305,165700,1572565675,46250,46250,46250,46250,0
|
|
20250305,165600,1572565675,46250,46250,46250,46250,0
|
|
20250305,165500,1572565675,46250,46250,46250,46250,0
|
|
20250305,165400,1572565675,46250,46250,46250,46250,0
|
|
20250305,165300,1572565675,46250,46250,46250,46250,0
|
|
20250305,165200,1572565675,46250,46250,46250,46250,0
|
|
20250305,165100,1572565675,46250,46250,46250,46250,0
|
|
20250305,165000,1572565675,46250,46250,46250,46250,0
|
|
20250305,164900,1572565675,46250,46250,46250,46250,0
|
|
20250305,164800,1572565675,46250,46250,46250,46250,0
|
|
20250305,164700,1572565675,46250,46250,46250,46250,0
|
|
20250305,164600,1572565675,46250,46250,46250,46250,0
|
|
20250305,164500,1572565675,46250,46250,46250,46250,0
|
|
20250305,164400,1572565675,46250,46250,46250,46250,0
|
|
20250305,164300,1572565675,46250,46250,46250,46250,0
|
|
20250305,164200,1572565675,46250,46250,46250,46250,0
|
|
20250305,164100,1572565675,46250,46250,46250,46250,0
|
|
20250305,164000,1572565675,46250,46250,46250,46250,0
|
|
20250305,163900,1572565675,46250,46250,46250,46250,0
|
|
20250305,163800,1572565675,46250,46250,46250,46250,0
|
|
20250305,163700,1572565675,46250,46250,46250,46250,0
|
|
20250305,163600,1572565675,46250,46250,46250,46250,0
|
|
20250305,163500,1572565675,46250,46250,46250,46250,4085
|
|
20250305,163400,1572565675,46250,46250,46250,46250,0
|
|
20250305,163300,1572565675,46250,46250,46250,46250,0
|
|
20250305,163200,1572565675,46250,46250,46250,46250,0
|
|
20250305,163100,1572565675,46250,46250,46250,46250,0
|
|
20250305,163000,1572565675,46250,46250,46250,46250,0
|
|
20250305,162900,1572565675,46250,46250,46250,46250,0
|
|
20250305,162800,1572565675,46250,46250,46250,46250,0
|
|
20250305,162700,1572565675,46250,46250,46250,46250,0
|
|
20250305,162600,1572565675,46250,46250,46250,46250,0
|
|
20250305,162500,1572565675,46250,46250,46250,46250,0
|
|
20250305,162400,1572565675,46250,46250,46250,46250,0
|
|
20250305,162300,1572565675,46250,46250,46250,46250,0
|
|
20250305,162200,1572565675,46250,46250,46250,46250,0
|
|
20250305,162100,1572565675,46250,46250,46250,46250,0
|
|
20250305,162000,1572565675,46250,46250,46250,46250,0
|
|
20250305,161900,1572565675,46250,46250,46250,46250,0
|
|
20250305,161800,1572565675,46250,46250,46250,46250,0
|
|
20250305,161700,1572565675,46250,46250,46250,46250,0
|
|
20250305,161600,1572565675,46250,46250,46250,46250,0
|
|
20250305,161500,1572565675,46250,46250,46250,46250,0
|
|
20250305,161400,1572565675,46250,46250,46250,46250,0
|
|
20250305,161300,1572565675,46250,46250,46250,46250,0
|
|
20250305,161200,1572565675,46250,46250,46250,46250,0
|
|
20250305,161100,1572565675,46250,46250,46250,46250,0
|
|
20250305,161000,1572565675,46250,46250,46250,46250,0
|
|
20250305,160900,1572565675,46250,46250,46250,46250,0
|
|
20250305,160800,1572565675,46250,46250,46250,46250,0
|
|
20250305,160700,1572565675,46250,46250,46250,46250,0
|
|
20250305,160600,1572565675,46250,46250,46250,46250,0
|
|
20250305,160500,1572565675,46250,46250,46250,46250,4085
|
|
20250305,160400,1572565675,46250,46250,46250,46250,0
|
|
20250305,160300,1572565675,46250,46250,46250,46250,0
|
|
20250305,160200,1572565675,46250,46250,46250,46250,0
|
|
20250305,160100,1572565675,46250,46250,46250,46250,0
|
|
20250305,160000,1572565675,46250,46250,46250,46250,0
|
|
20250305,155900,1572565675,46250,46250,46250,46250,0
|
|
20250305,155800,1572565675,46250,46250,46250,46250,0
|
|
20250305,155700,1572565675,46250,46250,46250,46250,0
|
|
20250305,155600,1572565675,46250,46250,46250,46250,0
|
|
20250305,155500,1572565675,46250,46250,46250,46250,0
|
|
20250305,155400,1572565675,46250,46250,46250,46250,0
|
|
20250305,155300,1572565675,46250,46250,46250,46250,0
|
|
20250305,155200,1572565675,46250,46250,46250,46250,0
|
|
20250305,155100,1572565675,46250,46250,46250,46250,0
|
|
20250305,155000,1572565675,46250,46250,46250,46250,0
|
|
20250305,154900,1572565675,46250,46250,46250,46250,0
|
|
20250305,154800,1572565675,46250,46250,46250,46250,0
|
|
20250305,154700,1572565675,46250,46250,46250,46250,0
|
|
20250305,154600,1572565675,46250,46250,46250,46250,0
|
|
20250305,154500,1572565675,46250,46250,46250,46250,0
|
|
20250305,154400,1572565675,46250,46250,46250,46250,0
|
|
20250305,154300,1572565675,46250,46250,46250,46250,0
|
|
20250305,154200,1572565675,46250,46250,46250,46250,0
|
|
20250305,154100,1572565675,46250,46250,46250,46250,0
|
|
20250305,154000,1572565675,46250,46250,46250,46250,0
|
|
20250305,153900,1572565675,46250,46250,46250,46250,0
|
|
20250305,153800,1572565675,46250,46250,46250,46250,0
|
|
20250305,153700,1572565675,46250,46250,46250,46250,0
|
|
20250305,153600,1572565675,46250,46250,46250,46250,0
|
|
20250305,153500,1572565675,46250,46250,46250,46250,4085
|
|
20250305,153400,1572565675,46250,46250,46250,46250,0
|
|
20250305,153300,1572565675,46250,46250,46250,46250,0
|
|
20250305,153200,1572565675,46250,46250,46250,46250,0
|
|
20250305,153100,1572565675,46250,46250,46250,46250,0
|
|
20250305,153000,1572565675,46250,46250,46250,46250,4085
|
|
20250305,152900,1383634425,46350,46350,46350,46350,0
|
|
20250305,152800,1383634425,46350,46350,46350,46350,0
|
|
20250305,152700,1383634425,46350,46350,46350,46350,0
|
|
20250305,152600,1383634425,46350,46350,46350,46350,0
|
|
20250305,152500,1383634425,46350,46350,46350,46350,0
|
|
20250305,152400,1383634425,46350,46350,46350,46350,0
|
|
20250305,152300,1383634425,46350,46350,46350,46350,0
|
|
20250305,152200,1383634425,46350,46350,46350,46350,0
|
|
20250305,152100,1383634425,46350,46350,46350,46350,0
|
|
20250305,152000,1383634425,46350,46350,46350,46350,0
|
|
20250305,151900,1383634425,46350,46250,46350,46250,323
|
|
20250305,151800,1368682725,46250,46100,46300,46050,535
|
|
20250305,151700,1343980625,46050,46100,46150,46050,245
|
|
20250305,151600,1332688225,46100,46150,46150,46100,77
|
|
20250305,151500,1329138475,46100,46100,46150,46100,202
|
|
20250305,151400,1319826225,46100,46250,46250,46100,1993
|
|
20250305,151300,1227867225,46200,46250,46300,46200,339
|
|
20250305,151200,1212187675,46300,46150,46300,46150,90
|
|
20250305,151100,1208020975,46150,46300,46300,46150,100
|
|
20250305,151000,1203403325,46300,46300,46300,46300,45
|
|
20250305,150900,1201319825,46300,46250,46300,46150,165
|
|
20250305,150800,1193689925,46250,46250,46250,46150,87
|
|
20250305,150700,1189666475,46250,46250,46250,46150,89
|
|
20250305,150600,1185550725,46250,46250,46250,46100,89
|
|
20250305,150500,1181435225,46100,46250,46250,46100,95
|
|
20250305,150400,1177046275,46150,46150,46150,46150,3
|
|
20250305,150300,1176907825,46250,46250,46250,46250,38
|
|
20250305,150200,1175150325,46100,46100,46250,46100,68
|
|
20250305,150100,1172008775,46250,46100,46250,46100,82
|
|
20250305,150000,1168221675,46250,46100,46250,46100,33
|
|
20250305,145900,1166696325,46100,46100,46250,46100,64
|
|
20250305,145800,1163737975,46100,46250,46250,46100,89
|
|
20250305,145700,1159626675,46250,46250,46250,46250,61
|
|
20250305,145600,1156805425,46250,46100,46300,46100,64
|
|
20250305,145500,1153849775,46300,46300,46300,46300,67
|
|
20250305,145400,1150747675,46150,46250,46250,46150,71
|
|
20250305,145300,1147464125,46250,46250,46250,46100,47
|
|
20250305,145200,1145290675,46100,46100,46250,46100,38
|
|
20250305,145100,1143533775,46250,46250,46250,46250,61
|
|
20250305,145000,1140712525,46250,46250,46250,46100,104
|
|
20250305,144900,1135907475,46100,46250,46250,46100,44
|
|
20250305,144800,1133872625,46100,46100,46250,46100,55
|
|
20250305,144700,1131330525,46250,46250,46250,46100,34
|
|
20250305,144600,1129758325,46100,46250,46250,46100,43
|
|
20250305,144500,1127770375,46150,46150,46250,46150,67
|
|
20250305,144400,1124673625,46150,46150,46300,46150,116
|
|
20250305,144300,1119314825,46150,46300,46300,46150,67
|
|
20250305,144200,1116214375,46150,46150,46150,46150,9
|
|
20250305,144100,1115799025,46300,46150,46300,46150,136
|
|
20250305,144000,1109509125,46150,46300,46300,46150,39
|
|
20250305,143900,1107703725,46300,46300,46300,46150,38
|
|
20250305,143800,1105944475,46300,46150,46300,46150,97
|
|
20250305,143700,1101461025,46150,46300,46300,46150,68
|
|
20250305,143600,1098316675,46300,46150,46300,46150,64
|
|
20250305,143500,1095356925,46150,46300,46300,46150,68
|
|
20250305,143400,1092209200,46300,46300,46300,46300,52
|
|
20250305,143300,1089801600,46300,46300,46300,46300,55
|
|
20250305,143200,1087255100,46300,46300,46300,46300,53
|
|
20250305,143100,1084801200,46300,46350,46350,46150,104
|
|
20250305,143000,1079989050,46350,46200,46350,46150,35
|
|
20250305,142900,1078367500,46350,46350,46350,46350,54
|
|
20250305,142800,1075864600,46350,46350,46350,46350,63
|
|
20250305,142700,1072944550,46350,46350,46350,46350,54
|
|
20250305,142600,1070441650,46350,46350,46350,46350,63
|
|
20250305,142500,1067521600,46350,46350,46350,46150,75
|
|
20250305,142400,1064050950,46250,46250,46250,46250,64
|
|
20250305,142300,1061090950,46250,46250,46250,46250,39
|
|
20250305,142200,1059287200,46250,46250,46250,46250,32
|
|
20250305,142100,1057807200,46250,46350,46350,46250,238
|
|
20250305,142000,1046793150,46300,46300,46300,46300,65
|
|
20250305,141900,1043783650,46300,46300,46300,46300,61
|
|
20250305,141800,1040959350,46300,46300,46300,46300,58
|
|
20250305,141700,1038273950,46300,46300,46300,46300,56
|
|
20250305,141600,1035681150,46300,46300,46300,46300,41
|
|
20250305,141500,1033782850,46300,46300,46300,46300,39
|
|
20250305,141400,1031977150,46300,46300,46300,46300,60
|
|
20250305,141300,1029199150,46300,46300,46300,46300,61
|
|
20250305,141200,1026374850,46300,46250,46300,46250,78
|
|
20250305,141100,1022766400,46250,46250,46250,46250,34
|
|
20250305,141000,1021193900,46250,46250,46250,46250,103
|
|
20250305,140900,1016430150,46250,46250,46250,46250,62
|
|
20250305,140800,1013562650,46250,46100,46250,46100,36
|
|
20250305,140700,1011898250,46100,46100,46250,46100,69
|
|
20250305,140600,1008707750,46250,46250,46250,46100,49
|
|
20250305,140500,1006441800,46100,46100,46250,46100,76
|
|
20250305,140400,1002928300,46100,45950,46250,45900,371
|
|
20250305,140300,985810350,45900,45900,45950,45900,192
|
|
20250305,140200,976988900,45900,46000,46150,45900,251
|
|
20250305,140100,965444250,46000,46150,46150,46000,70
|
|
20250305,140000,962214950,46150,46150,46150,46150,27
|
|
20250305,135900,960968900,46150,46150,46150,46000,63
|
|
20250305,135800,958061600,45950,46200,46200,45950,141
|
|
20250305,135700,951571500,46050,46150,46150,46050,151
|
|
20250305,135600,944617050,46150,46150,46150,46150,74
|
|
20250305,135500,941201950,46150,46150,46150,46150,58
|
|
20250305,135400,938525250,46150,46150,46150,46150,61
|
|
20250305,135300,935710100,46150,46100,46150,46100,66
|
|
20250305,135200,932666300,46100,46100,46100,46100,56
|
|
20250305,135100,930084700,45950,46100,46100,45950,48
|
|
20250305,135000,927873050,45950,46150,46150,45950,71
|
|
20250305,134900,924603400,45950,46000,46150,45950,75
|
|
20250305,134800,921149500,45950,46150,46150,45950,94
|
|
20250305,134700,916820300,46050,46000,46050,46000,28
|
|
20250305,134600,915531000,46000,46000,46150,46000,55
|
|
20250305,134500,912995450,46000,46200,46200,46000,120
|
|
20250305,134400,907462850,46200,46050,46200,46050,37
|
|
20250305,134300,905755100,46050,46050,46050,46050,115
|
|
20250305,134200,900459350,46100,46150,46300,46100,178
|
|
20250305,134100,892241100,46200,46200,46200,46200,41
|
|
20250305,134000,890346900,46200,46200,46200,46200,105
|
|
20250305,133900,885495900,46250,46300,46300,46250,35
|
|
20250305,133800,883876550,46300,46300,46300,46300,47
|
|
20250305,133700,881700450,46300,46300,46300,46300,60
|
|
20250305,133600,878922450,46300,46250,46300,46250,62
|
|
20250305,133500,876053300,46250,46250,46250,46250,44
|
|
20250305,133400,874018300,46250,46250,46250,46250,51
|
|
20250305,133300,871659550,46150,46200,46250,46150,71
|
|
20250305,133200,868377200,46200,46250,46250,46200,66
|
|
20250305,133100,865324750,46250,46250,46250,46250,56
|
|
20250305,133000,862734750,46250,46200,46250,46200,59
|
|
20250305,132900,860007900,46200,46200,46200,46150,56
|
|
20250305,132800,857420800,46200,46200,46200,46150,78
|
|
20250305,132700,853817650,46150,46150,46200,46150,65
|
|
20250305,132600,850815050,46150,46200,46200,46150,47
|
|
20250305,132500,848644150,46200,46200,46200,46200,58
|
|
20250305,132400,845964550,46200,46200,46200,46200,11
|
|
20250305,132300,845456350,46200,46200,46200,46200,80
|
|
20250305,132200,841760350,46200,46200,46200,46200,52
|
|
20250305,132100,839357950,46200,46200,46200,46200,60
|
|
20250305,132000,836585950,46200,46200,46200,46200,53
|
|
20250305,131900,834137350,46200,46200,46200,46200,57
|
|
20250305,131800,831503950,46200,46200,46200,46200,66
|
|
20250305,131700,828454750,46150,46200,46200,46150,61
|
|
20250305,131600,825636600,46200,46200,46200,46200,31
|
|
20250305,131500,824204400,46200,46200,46200,46200,52
|
|
20250305,131400,821802000,46200,46200,46200,46200,31
|
|
20250305,131300,820369800,46200,46200,46200,46150,119
|
|
20250305,131200,814874100,46150,46200,46200,46150,18
|
|
20250305,131100,814042750,46200,46200,46200,46150,54
|
|
20250305,131000,811548150,46200,46200,46200,46200,44
|
|
20250305,130900,809515350,46200,46200,46200,46200,54
|
|
20250305,130800,807020550,46200,46200,46200,46200,56
|
|
20250305,130700,804433350,46150,46200,46200,46150,48
|
|
20250305,130600,802215950,46200,46200,46200,46200,66
|
|
20250305,130500,799166750,46200,46200,46200,46200,46
|
|
20250305,130400,797041550,46200,46200,46200,46200,55
|
|
20250305,130300,794500550,46200,46200,46200,46200,55
|
|
20250305,130200,791959550,46200,46200,46200,46200,25
|
|
20250305,130100,790804550,46200,46200,46200,46200,57
|
|
20250305,130000,788171150,46200,46200,46200,46200,45
|
|
20250305,125900,786092150,46200,46200,46200,46200,61
|
|
20250305,125800,783273950,46200,46200,46200,46200,78
|
|
20250305,125700,779670350,46200,46200,46200,46200,31
|
|
20250305,125600,778238150,46200,46200,46200,46200,38
|
|
20250305,125500,776482550,46200,46150,46200,46150,28
|
|
20250305,125400,775189100,46150,46150,46150,46150,114
|
|
20250305,125300,769928000,46150,46150,46150,46150,59
|
|
20250305,125200,767205150,46150,46150,46150,46150,27
|
|
20250305,125100,765959100,46150,46150,46150,46150,43
|
|
20250305,125000,763974650,46150,46150,46150,46150,39
|
|
20250305,124900,762174800,46150,46150,46150,46150,41
|
|
20250305,124800,760282650,46100,45950,46100,45950,66
|
|
20250305,124700,757240350,46100,45900,46100,45900,53
|
|
20250305,124600,754797850,46100,46100,46100,45900,40
|
|
20250305,124500,752955250,45900,46100,46100,45900,126
|
|
20250305,124400,747158850,46100,46100,46100,46100,24
|
|
20250305,124300,746052450,46150,46150,46150,46150,55
|
|
20250305,124200,743514200,46100,46100,46100,46100,64
|
|
20250305,124100,740563800,46100,46050,46100,46050,31
|
|
20250305,124000,739135450,46050,46050,46050,46050,83
|
|
20250305,123900,735313300,46050,46050,46050,46050,57
|
|
20250305,123800,732688450,46050,46050,46050,46050,36
|
|
20250305,123700,731030650,46000,46000,46000,46000,43
|
|
20250305,123600,729052650,46000,46000,46000,45850,53
|
|
20250305,123500,726616150,46000,45850,46000,45850,38
|
|
20250305,123400,724868300,45850,46000,46000,45850,72
|
|
20250305,123300,721560200,46000,46000,46000,46000,24
|
|
20250305,123200,720456200,45850,46000,46000,45800,56
|
|
20250305,123100,717882200,46000,46050,46050,46000,38
|
|
20250305,123000,716133050,45800,46100,46100,45800,81
|
|
20250305,122900,712410950,45800,46100,46100,45800,17
|
|
20250305,122800,711628450,46100,45800,46100,45800,50
|
|
20250305,122700,709325850,45800,45850,46100,45800,86
|
|
20250305,122600,705373150,46100,45800,46100,45800,71
|
|
20250305,122500,702111150,45800,45850,46100,45800,160
|
|
20250305,122400,694767050,45850,46200,46200,45850,1140
|
|
20250305,122300,642348900,46200,46050,46200,46050,25
|
|
20250305,122200,641194050,46000,46200,46200,46000,51
|
|
20250305,122100,638842150,46200,46200,46200,46200,32
|
|
20250305,122000,637363750,46200,46200,46200,46200,27
|
|
20250305,121900,636116350,46000,46000,46000,46000,3
|
|
20250305,121800,635978350,46000,46200,46200,46000,616
|
|
20250305,121700,607606350,46100,46200,46200,46100,144
|
|
20250305,121600,600953900,46200,46200,46200,46200,274
|
|
20250305,121500,588295100,46200,46050,46200,46050,42
|
|
20250305,121400,586356050,46200,46200,46200,46200,24
|
|
20250305,121300,585247250,46150,46200,46200,46150,28
|
|
20250305,121200,583953900,46200,46050,46200,46050,62
|
|
20250305,121100,581094150,46200,46200,46200,46200,22
|
|
20250305,121000,580077750,46200,46100,46200,46100,934
|
|
20250305,120900,536999250,46100,46200,46200,46100,110
|
|
20250305,120800,531921850,46150,46200,46200,46150,39
|
|
20250305,120700,530121150,46200,46200,46200,46200,0
|
|
20250305,120600,530121150,46200,46200,46200,46200,0
|
|
20250305,120500,530121150,46200,46200,46200,46200,0
|
|
20250305,120400,530121150,46200,46200,46200,46200,0
|
|
20250305,120300,530121150,46200,46200,46200,46200,1
|
|
20250305,120200,530074950,46150,46150,46150,46150,0
|
|
20250305,120100,530074950,46150,46150,46150,46150,15
|
|
20250305,120000,529382700,46150,46150,46150,46150,40
|
|
20250305,115900,527536700,46150,46200,46200,46150,60
|
|
20250305,115800,524765550,46200,46350,46350,46200,831
|
|
20250305,115700,486282900,46400,46350,46500,46350,56
|
|
20250305,115600,483682050,46350,46400,46400,46350,40
|
|
20250305,115500,481826200,46350,46350,46350,46350,2
|
|
20250305,115400,481733500,46350,46400,46500,46350,80
|
|
20250305,115300,478020350,46450,46500,46500,46450,45
|
|
20250305,115200,475929250,46450,46500,46500,46450,17
|
|
20250305,115100,475138800,46450,46500,46500,46450,39
|
|
20250305,115000,473326450,46500,46500,46500,46500,15
|
|
20250305,114900,472628950,46500,46400,46500,46400,72
|
|
20250305,114800,469287450,46400,46400,46400,46400,42
|
|
20250305,114700,467338650,46400,46400,46400,46400,17
|
|
20250305,114600,466549850,46400,46400,46400,46400,0
|
|
20250305,114500,466549850,46400,46400,46400,46400,56
|
|
20250305,114400,463951450,46350,46350,46350,46350,1
|
|
20250305,114300,463905100,46400,46400,46400,46350,38
|
|
20250305,114200,462141950,46350,46400,46400,46350,143
|
|
20250305,114100,455507000,46400,46400,46400,46400,15
|
|
20250305,114000,454811000,46400,46400,46400,46400,16
|
|
20250305,113900,454068600,46300,46300,46400,46300,17
|
|
20250305,113800,453280000,46400,46400,46400,46400,16
|
|
20250305,113700,452537600,46300,46400,46400,46300,35
|
|
20250305,113600,450915600,46300,46400,46400,46300,20
|
|
20250305,113500,449988100,46300,46300,46300,46300,20
|
|
20250305,113400,449062100,46300,46300,46400,46300,27
|
|
20250305,113300,447810300,46400,46400,46400,46400,15
|
|
20250305,113200,447114300,46300,46400,46400,46300,52
|
|
20250305,113100,444705000,46400,46400,46400,46400,1
|
|
20250305,113000,444658600,46200,46200,46200,46200,0
|
|
20250305,112900,444658600,46200,46200,46200,46200,20
|
|
20250305,112800,443734600,46200,46200,46200,46200,0
|
|
20250305,112700,443734600,46200,46300,46300,46200,105
|
|
20250305,112600,438877950,46350,46350,46350,46350,0
|
|
20250305,112500,438877950,46350,46350,46350,46350,0
|
|
20250305,112400,438877950,46350,46350,46350,46350,0
|
|
20250305,112300,438877950,46350,46350,46350,46350,9
|
|
20250305,112200,438460800,46350,46400,46400,46350,121
|
|
20250305,112100,432847200,46450,46450,46450,46450,57
|
|
20250305,112000,430199550,46450,46450,46450,46450,0
|
|
20250305,111900,430199550,46450,46450,46450,46450,63
|
|
20250305,111800,427273200,46500,46500,46500,46500,17
|
|
20250305,111700,426482700,46400,46400,46400,46400,15
|
|
20250305,111600,425786700,46350,46350,46350,46350,0
|
|
20250305,111500,425786700,46350,46500,46500,46350,430
|
|
20250305,111400,405795400,46550,46550,46550,46550,38
|
|
20250305,111300,404026500,46550,46550,46550,46550,18
|
|
20250305,111200,403188600,46550,46550,46550,46550,34
|
|
20250305,111100,401605900,46550,46550,46550,46550,17
|
|
20250305,111000,400814550,46550,46550,46550,46550,40
|
|
20250305,110900,398952550,46550,46550,46550,46550,17
|
|
20250305,110800,398161200,46550,46550,46550,46550,0
|
|
20250305,110700,398161200,46550,46500,46550,46500,11
|
|
20250305,110600,397649250,46550,46550,46550,46550,18
|
|
20250305,110500,396811350,46550,46550,46550,46550,15
|
|
20250305,110400,396113100,46500,46550,46550,46500,15
|
|
20250305,110300,395414900,46500,46500,46550,46500,24
|
|
20250305,110200,394298000,46500,46550,46550,46500,51
|
|
20250305,110100,391924050,46500,46500,46500,46500,0
|
|
20250305,110000,391924050,46500,46550,46550,46500,31
|
|
20250305,105900,390481150,46450,46450,46450,46450,3
|
|
20250305,105800,390341800,46450,46500,46500,46450,49
|
|
20250305,105700,388063550,46450,46450,46450,46450,1
|
|
20250305,105600,388017100,46450,46550,46550,46400,100
|
|
20250305,105500,383371900,46550,46550,46550,46550,16
|
|
20250305,105400,382627100,46550,46550,46550,46550,16
|
|
20250305,105300,381882300,46400,46550,46550,46400,16
|
|
20250305,105200,381137650,46400,46500,46500,46400,47
|
|
20250305,105100,378953700,46450,46450,46450,46450,1
|
|
20250305,105000,378907250,46450,46450,46450,46450,5
|
|
20250305,104900,378675000,46400,46450,46550,46400,53
|
|
20250305,104800,376211800,46550,46550,46550,46550,15
|
|
20250305,104700,375513550,46550,46550,46550,46550,16
|
|
20250305,104600,374768750,46400,46600,46600,46400,103
|
|
20250305,104500,369980600,46450,46450,46450,46450,0
|
|
20250305,104400,369980600,46450,46500,46500,46450,41
|
|
20250305,104300,368074500,46550,46600,46600,46500,39
|
|
20250305,104200,366258350,46450,46500,46600,46450,44
|
|
20250305,104100,364211000,46600,46450,46600,46450,21
|
|
20250305,104000,363233000,46450,46600,46600,46450,19
|
|
20250305,103900,362347900,46450,46600,46600,46450,45
|
|
20250305,103800,360253900,46550,46550,46550,46550,32
|
|
20250305,103700,358764300,46550,46550,46550,46500,59
|
|
20250305,103600,356019200,46550,46550,46550,46450,36
|
|
20250305,103500,354343700,46550,46500,46550,46400,43
|
|
20250305,103400,352343550,46500,46500,46500,46400,36
|
|
20250305,103300,350669650,46500,46500,46500,46500,17
|
|
20250305,103200,349879150,46350,46500,46500,46350,72
|
|
20250305,103100,346535000,46400,46350,46500,46350,43
|
|
20250305,103000,344539400,46500,46500,46500,46400,228
|
|
20250305,102900,333940250,46450,46500,46500,46450,40
|
|
20250305,102800,332080450,46450,46450,46500,46450,48
|
|
20250305,102700,329850050,46450,46500,46550,46450,65
|
|
20250305,102600,326825050,46500,46500,46500,46500,30
|
|
20250305,102500,325430050,46350,46450,46500,46350,47
|
|
20250305,102400,323244900,46500,46450,46500,46300,30
|
|
20250305,102300,321851500,46450,46450,46450,46300,37
|
|
20250305,102200,320133000,46300,46450,46450,46300,25
|
|
20250305,102100,318972950,46450,46450,46450,46450,37
|
|
20250305,102000,317254300,46300,46350,46350,46300,73
|
|
20250305,101900,313873050,46550,46300,46550,46300,19
|
|
20250305,101800,312988850,46600,46400,46600,46350,216
|
|
20250305,101700,302965750,46450,46600,46600,46450,69
|
|
20250305,101600,299758000,46600,46450,46600,46400,108
|
|
20250305,101500,294738500,46450,46650,46650,46450,48
|
|
20250305,101400,292504300,46450,46600,46650,46450,84
|
|
20250305,101300,288594400,46600,46600,46600,46600,31
|
|
20250305,101200,287149800,46600,46650,46650,46600,35
|
|
20250305,101100,285517800,46400,46700,46700,46400,93
|
|
20250305,101000,281190250,46500,46700,46700,46500,24
|
|
20250305,100900,280070850,46700,46650,46700,46500,164
|
|
20250305,100800,272418950,46650,46500,46650,46500,34
|
|
20250305,100700,270833000,46650,46650,46650,46450,324
|
|
20250305,100600,255723150,46650,46600,46650,46600,34
|
|
20250305,100500,254137250,46600,46600,46600,46600,33
|
|
20250305,100400,252599450,46600,46500,46600,46300,75
|
|
20250305,100300,249110300,46500,46450,46500,46450,31
|
|
20250305,100200,247670300,46300,46350,46450,46300,72
|
|
20250305,100100,244330700,46400,46450,46450,46400,29
|
|
20250305,100000,242984450,46450,46450,46450,46300,69
|
|
20250305,095900,239780600,46450,46500,46500,46300,51
|
|
20250305,095800,237410150,46300,46350,46350,46300,74
|
|
20250305,095700,233980400,46400,46350,46650,46350,49
|
|
20250305,095600,231702600,46350,46650,46650,46350,19
|
|
20250305,095500,230816850,46350,46400,46650,46300,161
|
|
20250305,095400,223350900,46450,46700,46700,46450,33
|
|
20250305,095300,221812550,46450,46700,46700,46450,284
|
|
20250305,095200,208589950,46700,46550,46700,46550,44
|
|
20250305,095100,206536050,46550,46700,46700,46550,83
|
|
20250305,095000,202663100,46700,46700,46700,46550,56
|
|
20250305,094900,200050800,46550,46650,46700,46550,75
|
|
20250305,094800,196552500,46500,46700,46700,46500,25
|
|
20250305,094700,195385800,46700,46550,46700,46450,706
|
|
20250305,094600,162511100,46450,46550,46550,46450,39
|
|
20250305,094500,160696050,46450,46400,46550,46400,38
|
|
20250305,094400,158927900,46550,46600,46600,46400,68
|
|
20250305,094300,155761700,46600,46600,46600,46600,33
|
|
20250305,094200,154223900,46350,46600,46600,46350,46
|
|
20250305,094100,152081600,46450,46550,46600,46450,335
|
|
20250305,094000,136490750,46550,46550,46550,46400,31
|
|
20250305,093900,135047850,46550,46500,46550,46400,71
|
|
20250305,093800,131747600,46500,46500,46500,46500,15
|
|
20250305,093700,131050100,46500,46500,46500,46500,53
|
|
20250305,093600,128585600,46500,46350,46550,46350,37
|
|
20250305,093500,126865200,46350,46400,46550,46350,92
|
|
20250305,093400,122593650,46400,46500,46500,46400,92
|
|
20250305,093300,118318050,46500,46500,46500,46500,67
|
|
20250305,093200,115202550,46500,46500,46500,46500,45
|
|
20250305,093100,113110050,46500,46500,46500,46500,50
|
|
20250305,093000,110785050,46500,46500,46500,46350,36
|
|
20250305,092900,109112100,46500,46500,46500,46300,137
|
|
20250305,092800,102755700,46350,46500,46500,46350,110
|
|
20250305,092700,97645900,46350,46350,46550,46350,23
|
|
20250305,092600,96576850,46550,46500,46550,46350,61
|
|
20250305,092500,93739150,46500,46500,46500,46500,66
|
|
20250305,092400,90670150,46500,46500,46500,46500,30
|
|
20250305,092300,89275150,46500,46500,46500,46500,67
|
|
20250305,092200,86159650,46550,46300,46550,46300,56
|
|
20250305,092100,83559600,46550,46500,46550,46500,61
|
|
20250305,092000,80720300,46550,46550,46550,46550,38
|
|
20250305,091900,78951400,46550,46550,46550,46550,75
|
|
20250305,091800,75460150,46550,46550,46550,46550,44
|
|
20250305,091700,73411950,46300,46450,46550,46300,103
|
|
20250305,091600,68628050,46500,46400,46500,46400,57
|
|
20250305,091500,65981050,46400,46400,46400,46400,76
|
|
20250305,091400,62454650,46400,46350,46400,46350,54
|
|
20250305,091300,59950650,46300,46100,46400,46100,52
|
|
20250305,091200,57541750,46400,46350,46400,46100,150
|
|
20250305,091100,50584800,46100,46150,46350,46100,727
|
|
20250305,091000,17018450,46150,46150,46150,46150,34
|
|
20250305,090900,15449350,46150,46150,46150,46150,13
|
|
20250305,090800,14849400,46150,46100,46150,46000,63
|
|
20250305,090700,11944450,46050,46150,46150,46000,60
|
|
20250305,090600,9179100,46150,46150,46150,46150,11
|
|
20250305,090500,8671450,46150,46150,46150,46150,18
|
|
20250305,090400,7840750,46150,46150,46150,46150,28
|
|
20250305,090300,6548550,46150,46150,46150,46150,17
|
|
20250305,090200,5764000,46150,46150,46150,46150,24
|
|
20250305,090100,4656400,46200,46200,46200,46200,32
|
|
20250305,090000,3178000,46200,46000,46200,46000,69
|