601 lines
32 KiB
CSV
601 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,185800,4767126975,23550,23550,23550,23550,1428
|
|
20250304,185700,4767126975,23550,23550,23550,23550,0
|
|
20250304,185600,4767126975,23550,23550,23550,23550,0
|
|
20250304,185500,4767126975,23550,23550,23550,23550,0
|
|
20250304,185400,4767126975,23550,23550,23550,23550,0
|
|
20250304,185300,4767126975,23550,23550,23550,23550,0
|
|
20250304,185200,4767126975,23550,23550,23550,23550,0
|
|
20250304,185100,4767126975,23550,23550,23550,23550,0
|
|
20250304,185000,4767126975,23550,23550,23550,23550,0
|
|
20250304,184900,4767126975,23550,23550,23550,23550,0
|
|
20250304,184800,4767126975,23550,23550,23550,23550,0
|
|
20250304,184700,4767126975,23550,23550,23550,23550,0
|
|
20250304,184600,4767126975,23550,23550,23550,23550,0
|
|
20250304,184500,4767126975,23550,23550,23550,23550,0
|
|
20250304,184400,4767126975,23550,23550,23550,23550,0
|
|
20250304,184300,4767126975,23550,23550,23550,23550,0
|
|
20250304,184200,4767126975,23550,23550,23550,23550,0
|
|
20250304,184100,4767126975,23550,23550,23550,23550,0
|
|
20250304,184000,4767126975,23550,23550,23550,23550,0
|
|
20250304,183900,4767126975,23550,23550,23550,23550,0
|
|
20250304,183800,4767126975,23550,23550,23550,23550,0
|
|
20250304,183700,4767126975,23550,23550,23550,23550,0
|
|
20250304,183600,4767126975,23550,23550,23550,23550,0
|
|
20250304,183500,4767126975,23550,23550,23550,23550,0
|
|
20250304,183400,4767126975,23550,23550,23550,23550,0
|
|
20250304,183300,4767126975,23550,23550,23550,23550,0
|
|
20250304,183200,4767126975,23550,23550,23550,23550,0
|
|
20250304,183100,4767126975,23550,23550,23550,23550,0
|
|
20250304,183000,4767126975,23550,23550,23550,23550,0
|
|
20250304,182900,4767126975,23550,23550,23550,23550,0
|
|
20250304,182800,4767126975,23550,23550,23550,23550,1428
|
|
20250304,182700,4767126975,23550,23550,23550,23550,0
|
|
20250304,182600,4767126975,23550,23550,23550,23550,0
|
|
20250304,182500,4767126975,23550,23550,23550,23550,0
|
|
20250304,182400,4767126975,23550,23550,23550,23550,0
|
|
20250304,182300,4767126975,23550,23550,23550,23550,0
|
|
20250304,182200,4767126975,23550,23550,23550,23550,0
|
|
20250304,182100,4767126975,23550,23550,23550,23550,0
|
|
20250304,182000,4767126975,23550,23550,23550,23550,0
|
|
20250304,181900,4767126975,23550,23550,23550,23550,0
|
|
20250304,181800,4767126975,23550,23550,23550,23550,0
|
|
20250304,181700,4767126975,23550,23550,23550,23550,0
|
|
20250304,181600,4767126975,23550,23550,23550,23550,0
|
|
20250304,181500,4767126975,23550,23550,23550,23550,0
|
|
20250304,181400,4767126975,23550,23550,23550,23550,0
|
|
20250304,181300,4767126975,23550,23550,23550,23550,0
|
|
20250304,181200,4767126975,23550,23550,23550,23550,0
|
|
20250304,181100,4767126975,23550,23550,23550,23550,0
|
|
20250304,181000,4767126975,23550,23550,23550,23550,0
|
|
20250304,180900,4767126975,23550,23550,23550,23550,0
|
|
20250304,180800,4767126975,23550,23550,23550,23550,0
|
|
20250304,180700,4767126975,23550,23550,23550,23550,0
|
|
20250304,180600,4767126975,23550,23550,23550,23550,0
|
|
20250304,180500,4767126975,23550,23550,23550,23550,0
|
|
20250304,180400,4767126975,23550,23550,23550,23550,0
|
|
20250304,180300,4767126975,23550,23550,23550,23550,0
|
|
20250304,180200,4767126975,23550,23550,23550,23550,0
|
|
20250304,180100,4767126975,23550,23550,23550,23550,0
|
|
20250304,180000,4767126975,23550,23550,23550,23550,0
|
|
20250304,175900,4767126975,23550,23550,23550,23550,0
|
|
20250304,175800,4767126975,23550,23550,23550,23550,1428
|
|
20250304,175700,4767126975,23550,23550,23550,23550,0
|
|
20250304,175600,4767126975,23550,23550,23550,23550,0
|
|
20250304,175500,4767126975,23550,23550,23550,23550,0
|
|
20250304,175400,4767126975,23550,23550,23550,23550,0
|
|
20250304,175300,4767126975,23550,23550,23550,23550,0
|
|
20250304,175200,4767126975,23550,23550,23550,23550,0
|
|
20250304,175100,4767126975,23550,23550,23550,23550,0
|
|
20250304,175000,4767126975,23550,23550,23550,23550,0
|
|
20250304,174900,4767126975,23550,23550,23550,23550,0
|
|
20250304,174800,4767126975,23550,23550,23550,23550,0
|
|
20250304,174700,4767126975,23550,23550,23550,23550,0
|
|
20250304,174600,4767126975,23550,23550,23550,23550,0
|
|
20250304,174500,4767126975,23550,23550,23550,23550,0
|
|
20250304,174400,4767126975,23550,23550,23550,23550,0
|
|
20250304,174300,4767126975,23550,23550,23550,23550,0
|
|
20250304,174200,4767126975,23550,23550,23550,23550,0
|
|
20250304,174100,4767126975,23550,23550,23550,23550,0
|
|
20250304,174000,4767126975,23550,23550,23550,23550,0
|
|
20250304,173900,4767126975,23550,23550,23550,23550,0
|
|
20250304,173800,4767126975,23550,23550,23550,23550,0
|
|
20250304,173700,4767126975,23550,23550,23550,23550,0
|
|
20250304,173600,4767126975,23550,23550,23550,23550,0
|
|
20250304,173500,4767126975,23550,23550,23550,23550,0
|
|
20250304,173400,4767126975,23550,23550,23550,23550,0
|
|
20250304,173300,4767126975,23550,23550,23550,23550,0
|
|
20250304,173200,4767126975,23550,23550,23550,23550,0
|
|
20250304,173100,4767126975,23550,23550,23550,23550,0
|
|
20250304,173000,4767126975,23550,23550,23550,23550,0
|
|
20250304,172900,4767126975,23550,23550,23550,23550,0
|
|
20250304,172800,4767126975,23550,23550,23550,23550,1428
|
|
20250304,172700,4767126975,23550,23550,23550,23550,0
|
|
20250304,172600,4767126975,23550,23550,23550,23550,0
|
|
20250304,172500,4767126975,23550,23550,23550,23550,0
|
|
20250304,172400,4767126975,23550,23550,23550,23550,0
|
|
20250304,172300,4767126975,23550,23550,23550,23550,0
|
|
20250304,172200,4767126975,23550,23550,23550,23550,0
|
|
20250304,172100,4767126975,23550,23550,23550,23550,0
|
|
20250304,172000,4767126975,23550,23550,23550,23550,0
|
|
20250304,171900,4767126975,23550,23550,23550,23550,0
|
|
20250304,171800,4767126975,23550,23550,23550,23550,0
|
|
20250304,171700,4767126975,23550,23550,23550,23550,0
|
|
20250304,171600,4767126975,23550,23550,23550,23550,0
|
|
20250304,171500,4767126975,23550,23550,23550,23550,0
|
|
20250304,171400,4767126975,23550,23550,23550,23550,0
|
|
20250304,171300,4767126975,23550,23550,23550,23550,0
|
|
20250304,171200,4767126975,23550,23550,23550,23550,0
|
|
20250304,171100,4767126975,23550,23550,23550,23550,0
|
|
20250304,171000,4767126975,23550,23550,23550,23550,0
|
|
20250304,170900,4767126975,23550,23550,23550,23550,0
|
|
20250304,170800,4767126975,23550,23550,23550,23550,0
|
|
20250304,170700,4767126975,23550,23550,23550,23550,0
|
|
20250304,170600,4767126975,23550,23550,23550,23550,0
|
|
20250304,170500,4767126975,23550,23550,23550,23550,0
|
|
20250304,170400,4767126975,23550,23550,23550,23550,0
|
|
20250304,170300,4767126975,23550,23550,23550,23550,0
|
|
20250304,170200,4767126975,23550,23550,23550,23550,0
|
|
20250304,170100,4767126975,23550,23550,23550,23550,0
|
|
20250304,170000,4767126975,23550,23550,23550,23550,0
|
|
20250304,165900,4767126975,23550,23550,23550,23550,0
|
|
20250304,165800,4767126975,23550,23550,23550,23550,1428
|
|
20250304,165700,4767126975,23550,23550,23550,23550,0
|
|
20250304,165600,4767126975,23550,23550,23550,23550,0
|
|
20250304,165500,4767126975,23550,23550,23550,23550,0
|
|
20250304,165400,4767126975,23550,23550,23550,23550,0
|
|
20250304,165300,4767126975,23550,23550,23550,23550,0
|
|
20250304,165200,4767126975,23550,23550,23550,23550,0
|
|
20250304,165100,4767126975,23550,23550,23550,23550,0
|
|
20250304,165000,4767126975,23550,23550,23550,23550,0
|
|
20250304,164900,4767126975,23550,23550,23550,23550,0
|
|
20250304,164800,4767126975,23550,23550,23550,23550,0
|
|
20250304,164700,4767126975,23550,23550,23550,23550,0
|
|
20250304,164600,4767126975,23550,23550,23550,23550,0
|
|
20250304,164500,4767126975,23550,23550,23550,23550,0
|
|
20250304,164400,4767126975,23550,23550,23550,23550,0
|
|
20250304,164300,4767126975,23550,23550,23550,23550,0
|
|
20250304,164200,4767126975,23550,23550,23550,23550,0
|
|
20250304,164100,4767126975,23550,23550,23550,23550,0
|
|
20250304,164000,4767126975,23550,23550,23550,23550,0
|
|
20250304,163900,4767126975,23550,23550,23550,23550,0
|
|
20250304,163800,4767126975,23550,23550,23550,23550,0
|
|
20250304,163700,4767126975,23550,23550,23550,23550,0
|
|
20250304,163600,4767126975,23550,23550,23550,23550,0
|
|
20250304,163500,4767126975,23550,23550,23550,23550,0
|
|
20250304,163400,4767126975,23550,23550,23550,23550,0
|
|
20250304,163300,4767126975,23550,23550,23550,23550,0
|
|
20250304,163200,4767126975,23550,23550,23550,23550,0
|
|
20250304,163100,4767126975,23550,23550,23550,23550,0
|
|
20250304,163000,4767126975,23550,23550,23550,23550,0
|
|
20250304,162900,4767126975,23550,23550,23550,23550,0
|
|
20250304,162800,4767126975,23550,23550,23550,23550,1428
|
|
20250304,162700,4767126975,23550,23550,23550,23550,0
|
|
20250304,162600,4767126975,23550,23550,23550,23550,0
|
|
20250304,162500,4767126975,23550,23550,23550,23550,0
|
|
20250304,162400,4767126975,23550,23550,23550,23550,0
|
|
20250304,162300,4767126975,23550,23550,23550,23550,0
|
|
20250304,162200,4767126975,23550,23550,23550,23550,0
|
|
20250304,162100,4767126975,23550,23550,23550,23550,0
|
|
20250304,162000,4767126975,23550,23550,23550,23550,0
|
|
20250304,161900,4767126975,23550,23550,23550,23550,0
|
|
20250304,161800,4767126975,23550,23550,23550,23550,0
|
|
20250304,161700,4767126975,23550,23550,23550,23550,0
|
|
20250304,161600,4767126975,23550,23550,23550,23550,0
|
|
20250304,161500,4767126975,23550,23550,23550,23550,0
|
|
20250304,161400,4767126975,23550,23550,23550,23550,0
|
|
20250304,161300,4767126975,23550,23550,23550,23550,0
|
|
20250304,161200,4767126975,23550,23550,23550,23550,0
|
|
20250304,161100,4767126975,23550,23550,23550,23550,0
|
|
20250304,161000,4767126975,23550,23550,23550,23550,0
|
|
20250304,160900,4767126975,23550,23550,23550,23550,0
|
|
20250304,160800,4767126975,23550,23550,23550,23550,0
|
|
20250304,160700,4767126975,23550,23550,23550,23550,0
|
|
20250304,160600,4767126975,23550,23550,23550,23550,0
|
|
20250304,160500,4767126975,23550,23550,23550,23550,0
|
|
20250304,160400,4767126975,23550,23550,23550,23550,0
|
|
20250304,160300,4767126975,23550,23550,23550,23550,0
|
|
20250304,160200,4767126975,23550,23550,23550,23550,0
|
|
20250304,160100,4767126975,23550,23550,23550,23550,0
|
|
20250304,160000,4767126975,23550,23550,23550,23550,0
|
|
20250304,155900,4767126975,23550,23550,23550,23550,0
|
|
20250304,155800,4767126975,23550,23550,23550,23550,1428
|
|
20250304,155700,4767126975,23550,23550,23550,23550,0
|
|
20250304,155600,4767126975,23550,23550,23550,23550,0
|
|
20250304,155500,4767126975,23550,23550,23550,23550,0
|
|
20250304,155400,4767126975,23550,23550,23550,23550,0
|
|
20250304,155300,4767126975,23550,23550,23550,23550,0
|
|
20250304,155200,4767126975,23550,23550,23550,23550,0
|
|
20250304,155100,4767126975,23550,23550,23550,23550,0
|
|
20250304,155000,4767126975,23550,23550,23550,23550,0
|
|
20250304,154900,4767126975,23550,23550,23550,23550,0
|
|
20250304,154800,4767126975,23550,23550,23550,23550,0
|
|
20250304,154700,4767126975,23550,23550,23550,23550,0
|
|
20250304,154600,4767126975,23550,23550,23550,23550,0
|
|
20250304,154500,4767126975,23550,23550,23550,23550,0
|
|
20250304,154400,4767126975,23550,23550,23550,23550,0
|
|
20250304,154300,4767126975,23550,23550,23550,23550,0
|
|
20250304,154200,4767126975,23550,23550,23550,23550,0
|
|
20250304,154100,4767126975,23550,23550,23550,23550,0
|
|
20250304,154000,4767126975,23550,23550,23550,23550,0
|
|
20250304,153900,4767126975,23550,23550,23550,23550,0
|
|
20250304,153800,4767126975,23550,23550,23550,23550,0
|
|
20250304,153700,4767126975,23550,23550,23550,23550,0
|
|
20250304,153600,4767126975,23550,23550,23550,23550,0
|
|
20250304,153500,4767126975,23550,23550,23550,23550,0
|
|
20250304,153400,4767126975,23550,23550,23550,23550,0
|
|
20250304,153300,4767126975,23550,23550,23550,23550,0
|
|
20250304,153200,4767126975,23550,23550,23550,23550,0
|
|
20250304,153100,4767126975,23550,23550,23550,23550,0
|
|
20250304,153000,4767126975,23550,23550,23550,23550,1428
|
|
20250304,152900,4733497575,23600,23600,23600,23600,0
|
|
20250304,152800,4733497575,23600,23600,23600,23600,0
|
|
20250304,152700,4733497575,23600,23600,23600,23600,0
|
|
20250304,152600,4733497575,23600,23600,23600,23600,0
|
|
20250304,152500,4733497575,23600,23600,23600,23600,0
|
|
20250304,152400,4733497575,23600,23600,23600,23600,0
|
|
20250304,152300,4733497575,23600,23600,23600,23600,0
|
|
20250304,152200,4733497575,23600,23600,23600,23600,0
|
|
20250304,152100,4733497575,23600,23600,23600,23600,0
|
|
20250304,152000,4733497575,23600,23600,23600,23600,0
|
|
20250304,151900,4733497575,23600,23600,23600,23550,806
|
|
20250304,151800,4714480975,23600,23550,23600,23500,2394
|
|
20250304,151700,4658108625,23550,23500,23550,23500,600
|
|
20250304,151600,4644003925,23550,23500,23550,23500,177
|
|
20250304,151500,4639835725,23550,23500,23550,23500,65
|
|
20250304,151400,4638305025,23550,23550,23550,23500,131
|
|
20250304,151300,4635220075,23550,23500,23550,23500,146
|
|
20250304,151200,4631781875,23500,23500,23550,23500,27
|
|
20250304,151100,4631146175,23550,23550,23550,23500,225
|
|
20250304,151000,4625847475,23550,23500,23550,23500,78
|
|
20250304,150900,4624010875,23550,23500,23550,23500,285
|
|
20250304,150800,4617311425,23500,23500,23550,23500,102
|
|
20250304,150700,4614909425,23550,23500,23550,23500,70
|
|
20250304,150600,4613262575,23450,23450,23550,23450,22
|
|
20250304,150500,4612744725,23550,23550,23550,23500,1276
|
|
20250304,150400,4582735075,23550,23550,23600,23550,38
|
|
20250304,150300,4581838425,23600,23550,23600,23550,192
|
|
20250304,150200,4577314825,23550,23500,23600,23500,185
|
|
20250304,150100,4572949425,23500,23500,23600,23500,128
|
|
20250304,150000,4569938875,23450,23450,23600,23450,731
|
|
20250304,145900,4552690625,23550,23500,23550,23450,92
|
|
20250304,145800,4550524525,23550,23550,23550,23450,131
|
|
20250304,145700,4547439675,23500,23500,23550,23500,264
|
|
20250304,145600,4541234875,23550,23500,23550,23500,153
|
|
20250304,145500,4537631775,23450,23550,23550,23450,150
|
|
20250304,145400,4534099475,23450,23450,23550,23450,42
|
|
20250304,145300,4533110575,23500,23500,23550,23450,36
|
|
20250304,145200,4532263525,23450,23450,23550,23450,63
|
|
20250304,145100,4530780075,23450,23550,23550,23450,207
|
|
20250304,145000,4525905425,23550,23450,23550,23450,352
|
|
20250304,144900,4517642125,23450,23450,23550,23450,22
|
|
20250304,144800,4517124225,23450,23450,23550,23450,59
|
|
20250304,144700,4515735425,23450,23450,23550,23450,4
|
|
20250304,144600,4515641425,23550,23450,23550,23450,259
|
|
20250304,144500,4509552075,23450,23450,23550,23450,246
|
|
20250304,144400,4503769175,23450,23450,23550,23450,54
|
|
20250304,144300,4502497675,23550,23550,23550,23450,43
|
|
20250304,144200,4501485125,23450,23450,23550,23450,20
|
|
20250304,144100,4501014325,23400,23550,23550,23400,38
|
|
20250304,144000,4500119575,23550,23500,23550,23500,148
|
|
20250304,143900,4496636725,23550,23550,23550,23350,279
|
|
20250304,143800,4490118675,23500,23500,23500,23500,137
|
|
20250304,143700,4486899175,23500,23500,23500,23350,413
|
|
20250304,143600,4477252625,23500,23500,23500,23500,420
|
|
20250304,143500,4467382625,23550,23550,23550,23400,211
|
|
20250304,143400,4462429625,23450,23550,23550,23450,325
|
|
20250304,143300,4454801475,23550,23550,23550,23550,38
|
|
20250304,143200,4453906575,23550,23550,23550,23550,13
|
|
20250304,143100,4453600425,23550,23550,23550,23550,114
|
|
20250304,143000,4450915725,23550,23500,23550,23500,74
|
|
20250304,142900,4449174275,23550,23400,23550,23400,344
|
|
20250304,142800,4441112675,23550,23550,23550,23550,28
|
|
20250304,142700,4440453275,23550,23450,23550,23400,466
|
|
20250304,142600,4429524775,23500,23500,23600,23500,284
|
|
20250304,142500,4422845875,23550,23500,23550,23500,384
|
|
20250304,142400,4413809025,23500,23500,23500,23500,576
|
|
20250304,142300,4400273025,23500,23500,23500,23500,16
|
|
20250304,142200,4399897025,23500,23500,23500,23450,337
|
|
20250304,142100,4391992375,23500,23500,23500,23500,91
|
|
20250304,142000,4389853875,23500,23500,23500,23500,26
|
|
20250304,141900,4389242875,23400,23450,23500,23400,284
|
|
20250304,141800,4382594025,23500,23500,23500,23500,32
|
|
20250304,141700,4381842025,23500,23500,23500,23500,232
|
|
20250304,141600,4376390025,23500,23500,23500,23500,43
|
|
20250304,141500,4375379525,23500,23400,23500,23400,316
|
|
20250304,141400,4367983525,23500,23500,23500,23450,98
|
|
20250304,141300,4365683925,23500,23500,23500,23500,8
|
|
20250304,141200,4365495925,23450,23450,23450,23450,492
|
|
20250304,141100,4353958525,23450,23450,23450,23450,11
|
|
20250304,141000,4353700575,23450,23450,23450,23450,95
|
|
20250304,140900,4351472825,23250,23350,23450,23250,321
|
|
20250304,140800,4343980925,23450,23400,23450,23400,576
|
|
20250304,140700,4330497625,23450,23400,23450,23400,15
|
|
20250304,140600,4330146525,23400,23400,23400,23400,19
|
|
20250304,140500,4329701925,23400,23350,23400,23350,282
|
|
20250304,140400,4323113125,23400,23400,23400,23400,13
|
|
20250304,140300,4322808925,23400,23400,23400,23400,29
|
|
20250304,140200,4322130325,23400,23350,23400,23350,91
|
|
20250304,140100,4320001175,23400,23400,23400,23400,8
|
|
20250304,140000,4319813975,23400,23300,23400,23300,240
|
|
20250304,135900,4314220975,23400,23400,23400,23400,65
|
|
20250304,135800,4312699975,23450,23350,23500,23300,355
|
|
20250304,135700,4304408025,23500,23500,23500,23500,11
|
|
20250304,135600,4304149525,23500,23450,23500,23450,110
|
|
20250304,135500,4301569275,23350,23450,23450,23350,76
|
|
20250304,135400,4299793225,23450,23450,23450,23450,9
|
|
20250304,135300,4299582175,23300,23450,23450,23300,31
|
|
20250304,135200,4298855525,23450,23400,23450,23400,21
|
|
20250304,135100,4298363325,23450,23450,23450,23450,29
|
|
20250304,135000,4297683275,23450,23400,23450,23400,71
|
|
20250304,134900,4296018425,23400,23400,23400,23400,8
|
|
20250304,134800,4295831225,23400,23350,23550,23250,670
|
|
20250304,134700,4280171525,23500,23500,23500,23500,5
|
|
20250304,134600,4280054025,23500,23500,23500,23500,27
|
|
20250304,134500,4279419525,23400,23400,23400,23350,159
|
|
20250304,134400,4275702925,23400,23400,23400,23400,16
|
|
20250304,134300,4275328525,23400,23400,23400,23400,6
|
|
20250304,134200,4275188125,23400,23400,23400,23400,0
|
|
20250304,134100,4275188125,23400,23400,23400,23400,15
|
|
20250304,134000,4274837125,23400,23400,23400,23300,611
|
|
20250304,133900,4260589625,23400,23400,23400,23400,9
|
|
20250304,133800,4260379025,23400,23300,23400,23250,433
|
|
20250304,133700,4250294525,23300,23400,23400,23300,61
|
|
20250304,133600,4248867225,23400,23400,23400,23400,19
|
|
20250304,133500,4248422625,23400,23400,23400,23350,318
|
|
20250304,133400,4240996175,23450,23500,23500,23350,274
|
|
20250304,133300,4234590975,23500,23400,23500,23400,530
|
|
20250304,133200,4222178075,23450,23500,23500,23450,11
|
|
20250304,133100,4221919625,23500,23500,23500,23500,11
|
|
20250304,133000,4221661125,23500,23500,23500,23500,12
|
|
20250304,132900,4221379125,23500,23500,23500,23500,21
|
|
20250304,132800,4220885625,23500,23500,23500,23500,19
|
|
20250304,132700,4220439125,23500,23450,23500,23350,799
|
|
20250304,132600,4201720425,23550,23550,23550,23550,952
|
|
20250304,132500,4179300825,23550,23500,23550,23500,192
|
|
20250304,132400,4174785175,23500,23500,23500,23500,29
|
|
20250304,132300,4174103675,23500,23500,23500,23500,20
|
|
20250304,132200,4173633675,23500,23500,23500,23500,9
|
|
20250304,132100,4173422175,23500,23500,23500,23500,14
|
|
20250304,132000,4173093175,23500,23500,23500,23500,7
|
|
20250304,131900,4172928675,23500,23500,23500,23500,18
|
|
20250304,131800,4172505675,23500,23500,23500,23500,118
|
|
20250304,131700,4169732675,23500,23475,23500,23450,283
|
|
20250304,131600,4163095850,23500,23500,23500,23500,55
|
|
20250304,131500,4161803350,23500,23500,23500,23500,115
|
|
20250304,131400,4159100850,23500,23450,23500,23450,51
|
|
20250304,131300,4157903850,23450,23450,23450,23450,20
|
|
20250304,131200,4157434850,23450,23450,23450,23450,17
|
|
20250304,131100,4157036200,23450,23400,23450,23400,476
|
|
20250304,131000,4145875050,23450,23450,23450,23450,0
|
|
20250304,130900,4145875050,23450,23400,23450,23400,124
|
|
20250304,130800,4142973350,23400,23400,23400,23400,299
|
|
20250304,130700,4135976750,23450,23400,23450,23400,314
|
|
20250304,130600,4128627250,23400,23400,23400,23400,13
|
|
20250304,130500,4128323050,23400,23400,23400,23400,587
|
|
20250304,130400,4114587250,23400,23400,23400,23400,24
|
|
20250304,130300,4114025650,23400,23400,23400,23350,57
|
|
20250304,130200,4112692100,23400,23400,23400,23400,121
|
|
20250304,130100,4109860700,23400,23400,23400,23400,217
|
|
20250304,130000,4104782900,23400,23400,23400,23400,32
|
|
20250304,125900,4104034100,23400,23400,23400,23350,111
|
|
20250304,125800,4101441700,23400,23400,23400,23400,31
|
|
20250304,125700,4100716300,23350,23375,23400,23350,289
|
|
20250304,125600,4093966950,23400,23400,23400,23400,9
|
|
20250304,125500,4093756350,23400,23400,23400,23400,8
|
|
20250304,125400,4093569150,23400,23400,23400,23400,7
|
|
20250304,125300,4093405350,23400,23350,23400,23350,276
|
|
20250304,125200,4086959950,23350,23350,23350,23300,137
|
|
20250304,125100,4083763050,23350,23350,23350,23350,12
|
|
20250304,125000,4083482850,23350,23350,23350,23350,9
|
|
20250304,124900,4083272700,23400,23400,23400,23400,9
|
|
20250304,124800,4083062100,23400,23300,23400,23300,11
|
|
20250304,124700,4082805700,23300,23350,23350,23300,147
|
|
20250304,124600,4079378250,23300,23300,23350,23300,284
|
|
20250304,124500,4072760950,23350,23350,23350,23350,297
|
|
20250304,124400,4065826000,23350,23400,23400,23350,683
|
|
20250304,124300,4049877000,23350,23400,23400,23350,9
|
|
20250304,124200,4049666450,23400,23400,23400,23400,16
|
|
20250304,124100,4049292050,23400,23400,23400,23400,17
|
|
20250304,124000,4048894250,23400,23300,23400,23300,25
|
|
20250304,123900,4048311250,23400,23400,23400,23400,12
|
|
20250304,123800,4048030450,23400,23400,23400,23400,96
|
|
20250304,123700,4045784050,23400,23400,23400,23400,19
|
|
20250304,123600,4045339450,23250,23250,23400,23250,278
|
|
20250304,123500,4038875650,23400,23400,23400,23400,14
|
|
20250304,123400,4038548050,23400,23400,23400,23400,0
|
|
20250304,123300,4038548050,23400,23300,23400,23300,278
|
|
20250304,123200,4032065150,23300,23400,23400,23300,333
|
|
20250304,123100,4024304950,23400,23400,23400,23400,91
|
|
20250304,123000,4022175550,23400,23400,23400,23400,53
|
|
20250304,122900,4020935350,23400,23400,23400,23400,15
|
|
20250304,122800,4020584350,23300,23400,23400,23300,71
|
|
20250304,122700,4018924950,23400,23400,23400,23400,12
|
|
20250304,122600,4018644150,23400,23400,23400,23300,429
|
|
20250304,122500,4008618200,23450,23450,23450,23450,37
|
|
20250304,122400,4007750550,23450,23450,23450,23450,18
|
|
20250304,122300,4007328450,23450,23450,23450,23450,38
|
|
20250304,122200,4006437350,23450,23450,23450,23450,18
|
|
20250304,122100,4006015250,23450,23450,23450,23450,8
|
|
20250304,122000,4005827650,23450,23400,23450,23400,24
|
|
20250304,121900,4005265000,23400,23400,23400,23400,47
|
|
20250304,121800,4004165200,23350,23450,23450,23350,479
|
|
20250304,121700,3992978350,23450,23450,23450,23450,33
|
|
20250304,121600,3992204500,23450,23350,23450,23350,122
|
|
20250304,121500,3989354100,23350,23400,23500,23350,320
|
|
20250304,121400,3981865450,23450,23450,23450,23450,60
|
|
20250304,121300,3980458450,23450,23500,23500,23400,101
|
|
20250304,121200,3978086050,23450,23450,23500,23450,522
|
|
20250304,121100,3965844900,23450,23450,23450,23450,187
|
|
20250304,121000,3961459750,23500,23500,23500,23450,101
|
|
20250304,120900,3959086600,23450,23450,23450,23450,30
|
|
20250304,120800,3958383100,23450,23450,23450,23450,3
|
|
20250304,120700,3958312750,23450,23450,23450,23450,6
|
|
20250304,120600,3958172050,23450,23450,23450,23450,6
|
|
20250304,120500,3958031350,23500,23400,23500,23400,377
|
|
20250304,120400,3949209050,23500,23500,23500,23500,80
|
|
20250304,120300,3947329050,23500,23350,23500,23350,18
|
|
20250304,120200,3946907700,23500,23500,23500,23500,138
|
|
20250304,120100,3943664700,23500,23500,23500,23500,0
|
|
20250304,120000,3943664700,23500,23450,23500,23300,30
|
|
20250304,115900,3942961250,23400,23400,23400,23300,136
|
|
20250304,115800,3939779050,23400,23400,23400,23400,13
|
|
20250304,115700,3939474850,23400,23400,23400,23400,8
|
|
20250304,115600,3939287650,23400,23350,23400,23350,112
|
|
20250304,115500,3936672150,23250,23400,23400,23250,283
|
|
20250304,115400,3930072950,23500,23500,23500,23500,24
|
|
20250304,115300,3929508950,23500,23400,23500,23400,334
|
|
20250304,115200,3921687950,23500,23500,23500,23500,76
|
|
20250304,115100,3919901950,23500,23500,23500,23300,3399
|
|
20250304,115000,3840649900,23500,23500,23500,23400,65
|
|
20250304,114900,3839128100,23400,23400,23500,23400,268
|
|
20250304,114800,3832843750,23450,23450,23450,23450,22
|
|
20250304,114700,3832327850,23500,23500,23500,23500,16
|
|
20250304,114600,3831951850,23400,23500,23500,23400,127
|
|
20250304,114500,3828977350,23500,23500,23500,23400,775
|
|
20250304,114400,3810784400,23550,23500,23550,23500,738
|
|
20250304,114300,3793440800,23500,23500,23500,23500,9
|
|
20250304,114200,3793229300,23500,23500,23500,23500,78
|
|
20250304,114100,3791396300,23500,23500,23500,23500,41
|
|
20250304,114000,3790432800,23500,23450,23500,23450,9
|
|
20250304,113900,3790221650,23450,23450,23450,23450,217
|
|
20250304,113800,3785133000,23500,23450,23500,23450,265
|
|
20250304,113700,3778915750,23450,23450,23450,23450,86
|
|
20250304,113600,3776899050,23450,23450,23450,23450,227
|
|
20250304,113500,3771575900,23450,23450,23450,23450,64
|
|
20250304,113400,3770075100,23450,23400,23450,23350,346
|
|
20250304,113300,3761976200,23450,23450,23450,23450,10
|
|
20250304,113200,3761741700,23400,23400,23400,23400,111
|
|
20250304,113100,3759144300,23400,23400,23400,23350,93
|
|
20250304,113000,3756969300,23400,23400,23400,23400,34
|
|
20250304,112900,3756173700,23400,23400,23400,23400,8
|
|
20250304,112800,3755986500,23400,23400,23400,23400,8
|
|
20250304,112700,3755799300,23400,23300,23400,23300,21
|
|
20250304,112600,3755308500,23400,23400,23400,23400,1
|
|
20250304,112500,3755285100,23350,23450,23450,23300,226
|
|
20250304,112400,3750013100,23450,23400,23450,23350,627
|
|
20250304,112300,3735363850,23400,23400,23400,23400,65
|
|
20250304,112200,3733842850,23400,23500,23500,23400,562
|
|
20250304,112100,3720675200,23450,23450,23500,23450,297
|
|
20250304,112000,3713708800,23500,23450,23500,23450,83
|
|
20250304,111900,3711760650,23450,23450,23450,23300,11
|
|
20250304,111800,3711502900,23450,23450,23450,23450,9
|
|
20250304,111700,3711291850,23450,23450,23450,23450,6
|
|
20250304,111600,3711151150,23450,23400,23450,23400,2024
|
|
20250304,111500,3663761600,23400,23300,23400,23200,207
|
|
20250304,111400,3658938700,23300,23300,23300,23150,1266
|
|
20250304,111300,3629503900,23300,23250,23300,23250,1884
|
|
20250304,111200,3585642500,23250,23250,23250,23250,18
|
|
20250304,111100,3585224000,23250,23250,23250,23250,29
|
|
20250304,111000,3584549750,23250,23250,23250,23250,0
|
|
20250304,110900,3584549750,23250,23250,23250,23250,40
|
|
20250304,110800,3583619750,23200,23250,23250,23200,73
|
|
20250304,110700,3581922750,23200,23200,23250,23200,24
|
|
20250304,110600,3581364900,23250,23250,23250,23250,10
|
|
20250304,110500,3581132400,23300,23250,23300,23250,61
|
|
20250304,110400,3579711900,23250,23200,23250,23150,272
|
|
20250304,110300,3573411000,23250,23250,23300,23150,563
|
|
20250304,110200,3560346200,23250,23300,23300,23250,414
|
|
20250304,110100,3550720050,23300,23250,23300,23250,361
|
|
20250304,110000,3542326250,23300,23300,23300,23300,467
|
|
20250304,105900,3531445150,23300,23300,23300,23300,331
|
|
20250304,105800,3523732850,23400,23400,23400,23400,49
|
|
20250304,105700,3522586250,23350,23300,23350,23250,1423
|
|
20250304,105600,3489419050,23300,23300,23300,23300,15
|
|
20250304,105500,3489069550,23200,23350,23350,23200,837
|
|
20250304,105400,3469644900,23350,23200,23350,23200,336
|
|
20250304,105300,3461845050,23350,23200,23350,23200,322
|
|
20250304,105200,3454370150,23350,23350,23350,23350,39
|
|
20250304,105100,3453459500,23350,23350,23350,23350,17
|
|
20250304,105000,3453062550,23350,23350,23350,23350,20
|
|
20250304,104900,3452595550,23350,23300,23350,23300,416
|
|
20250304,104800,3442901875,23300,23300,23300,23300,23
|
|
20250304,104700,3442365975,23300,23200,23300,23200,169
|
|
20250304,104600,3438442975,23000,23200,23300,23000,2880
|
|
20250304,104500,3371855075,23300,23200,23300,23150,523
|
|
20250304,104400,3359709425,23300,23200,23300,23200,1327
|
|
20250304,104300,3328920825,23200,23100,23200,23100,394
|
|
20250304,104200,3319809225,23200,23200,23200,23200,17
|
|
20250304,104100,3319414825,23200,23200,23200,23200,21
|
|
20250304,104000,3318927625,23200,23200,23200,23150,574
|
|
20250304,103900,3305635825,23150,23150,23150,23150,249
|
|
20250304,103800,3299871475,23150,23100,23150,23050,117
|
|
20250304,103700,3297172825,23050,23125,23200,23050,201
|
|
20250304,103600,3292535800,23150,23150,23150,23150,306
|
|
20250304,103500,3285451900,23150,23000,23150,23000,770
|
|
20250304,103400,3267720950,22900,23150,23150,22900,3572
|
|
20250304,103300,3185753600,23200,23050,23200,23050,325
|
|
20250304,103200,3178257400,23250,23200,23250,23050,122
|
|
20250304,103100,3175431050,23200,23200,23200,23200,376
|
|
20250304,103000,3166707850,23200,23300,23300,23000,4772
|
|
20250304,102900,3056343600,23300,23350,23350,23300,52
|
|
20250304,102800,3055131900,23350,23350,23350,23300,595
|
|
20250304,102700,3041239900,23350,23400,23400,23350,346
|
|
20250304,102600,3033156000,23400,23400,23400,23350,788
|
|
20250304,102500,3014717450,23450,23400,23450,23400,540
|
|
20250304,102400,3002081300,23400,23350,23400,23350,789
|
|
20250304,102300,2983619150,23400,23450,23450,23350,1074
|
|
20250304,102200,2958515000,23350,23350,23450,23350,530
|
|
20250304,102100,2946137600,23450,23400,23450,23400,141
|
|
20250304,102000,2942836300,23300,23400,23400,23300,226
|
|
20250304,101900,2937562900,23400,23300,23400,23300,516
|
|
20250304,101800,2925532750,23200,23300,23300,23200,59
|
|
20250304,101700,2924161050,23300,23300,23300,23300,89
|
|
20250304,101600,2922087350,23300,23250,23350,23250,1097
|
|
20250304,101500,2896573800,23300,23200,23300,23200,62
|
|
20250304,101400,2895134200,23300,23300,23300,23200,57
|
|
20250304,101300,2893806400,23300,23200,23300,23100,365
|
|
20250304,101200,2885347650,23200,23300,23300,23200,880
|
|
20250304,101100,2864877750,23250,23300,23300,23250,141
|
|
20250304,101000,2861592950,23300,23225,23300,23225,151
|
|
20250304,100900,2858082900,23200,23250,23250,23200,3
|
|
20250304,100800,2858013200,23200,23100,23200,23100,512
|
|
20250304,100700,2846135475,23200,23200,23250,23150,463
|
|
20250304,100600,2835397125,23350,23350,23350,23350,2
|
|
20250304,100500,2835350425,23350,23100,23350,23100,846
|
|
20250304,100400,2815722775,23000,23000,23000,23000,1
|
|
20250304,100300,2815699775,23100,23150,23150,23000,328
|
|
20250304,100200,2808132425,23150,23150,23150,23050,863
|
|
20250304,100100,2788207025,23200,23200,23200,23200,67
|
|
20250304,100000,2786652625,23200,23150,23200,23150,285
|
|
20250304,095900,2780042625,23150,23150,23200,23100,210
|
|
20250304,095800,2775188025,23100,23200,23200,23100,162
|
|
20250304,095700,2771439275,23150,23300,23300,23100,942
|
|
20250304,095600,2749674525,23200,23200,23200,23100,317
|
|
20250304,095500,2742334500,23200,23200,23200,23200,842
|
|
20250304,095400,2722800100,23200,23200,23200,23200,60
|
|
20250304,095300,2721408100,23200,23300,23300,23200,135
|
|
20250304,095200,2718275800,23250,23300,23300,23200,160
|
|
20250304,095100,2714561450,23200,23300,23350,23200,682
|
|
20250304,095000,2698693400,23350,23300,23350,23250,1334
|
|
20250304,094900,2667563200,23250,23250,23300,23200,110
|
|
20250304,094800,2665006350,23200,23200,23250,23200,166
|
|
20250304,094700,2661153400,23200,23200,23200,23150,180
|
|
20250304,094600,2656982400,23150,23250,23250,23150,156
|
|
20250304,094500,2653367800,23200,23150,23250,23100,982
|
|
20250304,094400,2630598500,23100,23050,23200,23050,177
|
|
20250304,094300,2626508700,23150,23200,23350,23050,3069
|
|
20250304,094200,2555675350,23250,23200,23250,23200,1262
|
|
20250304,094100,2526378300,23200,23250,23250,23200,817
|
|
20250304,094000,2507409050,23350,23250,23350,23200,559
|
|
20250304,093900,2494389950,23300,23250,23300,23150,3689
|
|
20250304,093800,2408792250,23250,23250,23300,23200,81
|
|
20250304,093700,2406911050,23250,23200,23250,23200,159
|
|
20250304,093600,2403220900,23250,23300,23300,23200,538
|
|
20250304,093500,2390694800,23350,23300,23450,23300,822
|
|
20250304,093400,2371520200,23350,23250,23350,23250,1521
|
|
20250304,093300,2336014400,23300,23200,23350,23150,782
|
|
20250304,093200,2317885950,23200,23200,23300,23200,142
|
|
20250304,093100,2314587900,23350,23350,23450,23200,1252
|
|
20250304,093000,2285420300,23400,23500,23500,23350,815
|
|
20250304,092900,2266349150,23450,23475,23550,23450,1674
|
|
20250304,092800,2227043850,23550,23350,23550,23325,1515
|
|
20250304,092700,2191483825,23350,23300,23400,23250,217
|
|
20250304,092600,2186421625,23250,23250,23300,23250,380
|
|
20250304,092500,2177583125,23300,23300,23350,23250,246
|
|
20250304,092400,2171853525,23300,23200,23400,23200,5391
|
|
20250304,092300,2046245825,23250,23150,23250,23100,1673
|
|
20250304,092200,2007510525,23100,23100,23200,23050,626
|
|
20250304,092100,1993019975,23050,23050,23200,23000,2534
|
|
20250304,092000,1934530825,23200,23000,23200,22950,3743
|
|
20250304,091900,1847971175,23000,22950,23000,22950,477
|
|
20250304,091800,1837014675,22950,22950,23050,22900,1497
|
|
20250304,091700,1802603975,22900,22650,22900,22650,1316
|
|
20250304,091600,1772636225,22600,22600,22700,22550,1629
|
|
20250304,091500,1735808825,22600,22600,22700,22550,1375
|
|
20250304,091400,1704732025,22750,22750,22750,22650,1084
|
|
20250304,091300,1680154525,22700,22650,22700,22600,1532
|
|
20250304,091200,1645406175,22550,22500,22650,22500,1697
|
|
20250304,091100,1607056525,22500,22500,22600,22500,252
|
|
20250304,091000,1601382475,22550,22650,22750,22500,2650
|
|
20250304,090900,1541443675,22750,22750,22800,22650,1437
|
|
20250304,090800,1508778025,22750,22700,22800,22650,5528
|
|
20250304,090700,1383487175,22750,22600,22850,22600,3868
|
|
20250304,090600,1295641125,22550,22550,22800,22150,13590
|
|
20250304,090500,991754375,22650,22700,22850,22500,7549
|
|
20250304,090400,820686625,22700,23000,23000,22650,4170
|
|
20250304,090300,725874400,22800,22750,22950,22500,3503
|
|
20250304,090200,646214000,22550,22900,22950,22300,17588
|
|
20250304,090100,249739100,22600,23100,23100,22600,1879
|
|
20250304,090000,207025650,23100,23050,23200,22600,8992
|