689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,202600,434774625,20800,20800,20800,20800,273
|
|
20250305,202500,434774625,20800,20800,20800,20800,0
|
|
20250305,202400,434774625,20800,20800,20800,20800,0
|
|
20250305,202300,434774625,20800,20800,20800,20800,0
|
|
20250305,202200,434774625,20800,20800,20800,20800,0
|
|
20250305,202100,434774625,20800,20800,20800,20800,0
|
|
20250305,202000,434774625,20800,20800,20800,20800,0
|
|
20250305,201900,434774625,20800,20800,20800,20800,0
|
|
20250305,201800,434774625,20800,20800,20800,20800,0
|
|
20250305,201700,434774625,20800,20800,20800,20800,0
|
|
20250305,201600,434774625,20800,20800,20800,20800,0
|
|
20250305,201500,434774625,20800,20800,20800,20800,0
|
|
20250305,201400,434774625,20800,20800,20800,20800,0
|
|
20250305,201300,434774625,20800,20800,20800,20800,0
|
|
20250305,201200,434774625,20800,20800,20800,20800,0
|
|
20250305,201100,434774625,20800,20800,20800,20800,0
|
|
20250305,201000,434774625,20800,20800,20800,20800,0
|
|
20250305,200900,434774625,20800,20800,20800,20800,0
|
|
20250305,200800,434774625,20800,20800,20800,20800,0
|
|
20250305,200700,434774625,20800,20800,20800,20800,0
|
|
20250305,200600,434774625,20800,20800,20800,20800,0
|
|
20250305,200500,434774625,20800,20800,20800,20800,0
|
|
20250305,200400,434774625,20800,20800,20800,20800,0
|
|
20250305,200300,434774625,20800,20800,20800,20800,0
|
|
20250305,200200,434774625,20800,20800,20800,20800,0
|
|
20250305,200100,434774625,20800,20800,20800,20800,0
|
|
20250305,200000,434774625,20800,20800,20800,20800,0
|
|
20250305,195900,434774625,20800,20800,20800,20800,0
|
|
20250305,195800,434774625,20800,20800,20800,20800,0
|
|
20250305,195700,434774625,20800,20800,20800,20800,0
|
|
20250305,195600,434774625,20800,20800,20800,20800,273
|
|
20250305,195500,434774625,20800,20800,20800,20800,0
|
|
20250305,195400,434774625,20800,20800,20800,20800,0
|
|
20250305,195300,434774625,20800,20800,20800,20800,0
|
|
20250305,195200,434774625,20800,20800,20800,20800,0
|
|
20250305,195100,434774625,20800,20800,20800,20800,0
|
|
20250305,195000,434774625,20800,20800,20800,20800,0
|
|
20250305,194900,434774625,20800,20800,20800,20800,0
|
|
20250305,194800,434774625,20800,20800,20800,20800,0
|
|
20250305,194700,434774625,20800,20800,20800,20800,0
|
|
20250305,194600,434774625,20800,20800,20800,20800,0
|
|
20250305,194500,434774625,20800,20800,20800,20800,0
|
|
20250305,194400,434774625,20800,20800,20800,20800,0
|
|
20250305,194300,434774625,20800,20800,20800,20800,0
|
|
20250305,194200,434774625,20800,20800,20800,20800,0
|
|
20250305,194100,434774625,20800,20800,20800,20800,0
|
|
20250305,194000,434774625,20800,20800,20800,20800,0
|
|
20250305,193900,434774625,20800,20800,20800,20800,0
|
|
20250305,193800,434774625,20800,20800,20800,20800,0
|
|
20250305,193700,434774625,20800,20800,20800,20800,0
|
|
20250305,193600,434774625,20800,20800,20800,20800,0
|
|
20250305,193500,434774625,20800,20800,20800,20800,0
|
|
20250305,193400,434774625,20800,20800,20800,20800,0
|
|
20250305,193300,434774625,20800,20800,20800,20800,0
|
|
20250305,193200,434774625,20800,20800,20800,20800,0
|
|
20250305,193100,434774625,20800,20800,20800,20800,0
|
|
20250305,193000,434774625,20800,20800,20800,20800,0
|
|
20250305,192900,434774625,20800,20800,20800,20800,0
|
|
20250305,192800,434774625,20800,20800,20800,20800,0
|
|
20250305,192700,434774625,20800,20800,20800,20800,0
|
|
20250305,192600,434774625,20800,20800,20800,20800,273
|
|
20250305,192500,434774625,20800,20800,20800,20800,0
|
|
20250305,192400,434774625,20800,20800,20800,20800,0
|
|
20250305,192300,434774625,20800,20800,20800,20800,0
|
|
20250305,192200,434774625,20800,20800,20800,20800,0
|
|
20250305,192100,434774625,20800,20800,20800,20800,0
|
|
20250305,192000,434774625,20800,20800,20800,20800,0
|
|
20250305,191900,434774625,20800,20800,20800,20800,0
|
|
20250305,191800,434774625,20800,20800,20800,20800,0
|
|
20250305,191700,434774625,20800,20800,20800,20800,0
|
|
20250305,191600,434774625,20800,20800,20800,20800,0
|
|
20250305,191500,434774625,20800,20800,20800,20800,0
|
|
20250305,191400,434774625,20800,20800,20800,20800,0
|
|
20250305,191300,434774625,20800,20800,20800,20800,0
|
|
20250305,191200,434774625,20800,20800,20800,20800,0
|
|
20250305,191100,434774625,20800,20800,20800,20800,0
|
|
20250305,191000,434774625,20800,20800,20800,20800,0
|
|
20250305,190900,434774625,20800,20800,20800,20800,0
|
|
20250305,190800,434774625,20800,20800,20800,20800,0
|
|
20250305,190700,434774625,20800,20800,20800,20800,0
|
|
20250305,190600,434774625,20800,20800,20800,20800,0
|
|
20250305,190500,434774625,20800,20800,20800,20800,0
|
|
20250305,190400,434774625,20800,20800,20800,20800,0
|
|
20250305,190300,434774625,20800,20800,20800,20800,0
|
|
20250305,190200,434774625,20800,20800,20800,20800,0
|
|
20250305,190100,434774625,20800,20800,20800,20800,0
|
|
20250305,190000,434774625,20800,20800,20800,20800,0
|
|
20250305,185900,434774625,20800,20800,20800,20800,0
|
|
20250305,185800,434774625,20800,20800,20800,20800,0
|
|
20250305,185700,434774625,20800,20800,20800,20800,0
|
|
20250305,185600,434774625,20800,20800,20800,20800,273
|
|
20250305,185500,434774625,20800,20800,20800,20800,0
|
|
20250305,185400,434774625,20800,20800,20800,20800,0
|
|
20250305,185300,434774625,20800,20800,20800,20800,0
|
|
20250305,185200,434774625,20800,20800,20800,20800,0
|
|
20250305,185100,434774625,20800,20800,20800,20800,0
|
|
20250305,185000,434774625,20800,20800,20800,20800,0
|
|
20250305,184900,434774625,20800,20800,20800,20800,0
|
|
20250305,184800,434774625,20800,20800,20800,20800,0
|
|
20250305,184700,434774625,20800,20800,20800,20800,0
|
|
20250305,184600,434774625,20800,20800,20800,20800,0
|
|
20250305,184500,434774625,20800,20800,20800,20800,0
|
|
20250305,184400,434774625,20800,20800,20800,20800,0
|
|
20250305,184300,434774625,20800,20800,20800,20800,0
|
|
20250305,184200,434774625,20800,20800,20800,20800,0
|
|
20250305,184100,434774625,20800,20800,20800,20800,0
|
|
20250305,184000,434774625,20800,20800,20800,20800,0
|
|
20250305,183900,434774625,20800,20800,20800,20800,0
|
|
20250305,183800,434774625,20800,20800,20800,20800,0
|
|
20250305,183700,434774625,20800,20800,20800,20800,0
|
|
20250305,183600,434774625,20800,20800,20800,20800,0
|
|
20250305,183500,434774625,20800,20800,20800,20800,0
|
|
20250305,183400,434774625,20800,20800,20800,20800,0
|
|
20250305,183300,434774625,20800,20800,20800,20800,0
|
|
20250305,183200,434774625,20800,20800,20800,20800,0
|
|
20250305,183100,434774625,20800,20800,20800,20800,0
|
|
20250305,183000,434774625,20800,20800,20800,20800,0
|
|
20250305,182900,434774625,20800,20800,20800,20800,0
|
|
20250305,182800,434774625,20800,20800,20800,20800,0
|
|
20250305,182700,434774625,20800,20800,20800,20800,0
|
|
20250305,182600,434774625,20800,20800,20800,20800,273
|
|
20250305,182500,434774625,20800,20800,20800,20800,0
|
|
20250305,182400,434774625,20800,20800,20800,20800,0
|
|
20250305,182300,434774625,20800,20800,20800,20800,0
|
|
20250305,182200,434774625,20800,20800,20800,20800,0
|
|
20250305,182100,434774625,20800,20800,20800,20800,0
|
|
20250305,182000,434774625,20800,20800,20800,20800,0
|
|
20250305,181900,434774625,20800,20800,20800,20800,0
|
|
20250305,181800,434774625,20800,20800,20800,20800,0
|
|
20250305,181700,434774625,20800,20800,20800,20800,0
|
|
20250305,181600,434774625,20800,20800,20800,20800,0
|
|
20250305,181500,434774625,20800,20800,20800,20800,0
|
|
20250305,181400,434774625,20800,20800,20800,20800,0
|
|
20250305,181300,434774625,20800,20800,20800,20800,0
|
|
20250305,181200,434774625,20800,20800,20800,20800,0
|
|
20250305,181100,434774625,20800,20800,20800,20800,0
|
|
20250305,181000,434774625,20800,20800,20800,20800,0
|
|
20250305,180900,434774625,20800,20800,20800,20800,0
|
|
20250305,180800,434774625,20800,20800,20800,20800,0
|
|
20250305,180700,434774625,20800,20800,20800,20800,0
|
|
20250305,180600,434774625,20800,20800,20800,20800,0
|
|
20250305,180500,434774625,20800,20800,20800,20800,0
|
|
20250305,180400,434774625,20800,20800,20800,20800,0
|
|
20250305,180300,434774625,20800,20800,20800,20800,0
|
|
20250305,180200,434774625,20800,20800,20800,20800,0
|
|
20250305,180100,434774625,20800,20800,20800,20800,0
|
|
20250305,180000,434774625,20800,20800,20800,20800,0
|
|
20250305,175900,434774625,20800,20800,20800,20800,0
|
|
20250305,175800,434774625,20800,20800,20800,20800,0
|
|
20250305,175700,434774625,20800,20800,20800,20800,0
|
|
20250305,175600,434774625,20800,20800,20800,20800,273
|
|
20250305,175500,434774625,20800,20800,20800,20800,0
|
|
20250305,175400,434774625,20800,20800,20800,20800,0
|
|
20250305,175300,434774625,20800,20800,20800,20800,0
|
|
20250305,175200,434774625,20800,20800,20800,20800,0
|
|
20250305,175100,434774625,20800,20800,20800,20800,0
|
|
20250305,175000,434774625,20800,20800,20800,20800,0
|
|
20250305,174900,434774625,20800,20800,20800,20800,0
|
|
20250305,174800,434774625,20800,20800,20800,20800,0
|
|
20250305,174700,434774625,20800,20800,20800,20800,0
|
|
20250305,174600,434774625,20800,20800,20800,20800,0
|
|
20250305,174500,434774625,20800,20800,20800,20800,0
|
|
20250305,174400,434774625,20800,20800,20800,20800,0
|
|
20250305,174300,434774625,20800,20800,20800,20800,0
|
|
20250305,174200,434774625,20800,20800,20800,20800,0
|
|
20250305,174100,434774625,20800,20800,20800,20800,0
|
|
20250305,174000,434774625,20800,20800,20800,20800,0
|
|
20250305,173900,434774625,20800,20800,20800,20800,0
|
|
20250305,173800,434774625,20800,20800,20800,20800,0
|
|
20250305,173700,434774625,20800,20800,20800,20800,0
|
|
20250305,173600,434774625,20800,20800,20800,20800,0
|
|
20250305,173500,434774625,20800,20800,20800,20800,0
|
|
20250305,173400,434774625,20800,20800,20800,20800,0
|
|
20250305,173300,434774625,20800,20800,20800,20800,0
|
|
20250305,173200,434774625,20800,20800,20800,20800,0
|
|
20250305,173100,434774625,20800,20800,20800,20800,0
|
|
20250305,173000,434774625,20800,20800,20800,20800,0
|
|
20250305,172900,434774625,20800,20800,20800,20800,0
|
|
20250305,172800,434774625,20800,20800,20800,20800,0
|
|
20250305,172700,434774625,20800,20800,20800,20800,0
|
|
20250305,172600,434774625,20800,20800,20800,20800,273
|
|
20250305,172500,434774625,20800,20800,20800,20800,0
|
|
20250305,172400,434774625,20800,20800,20800,20800,0
|
|
20250305,172300,434774625,20800,20800,20800,20800,0
|
|
20250305,172200,434774625,20800,20800,20800,20800,0
|
|
20250305,172100,434774625,20800,20800,20800,20800,0
|
|
20250305,172000,434774625,20800,20800,20800,20800,0
|
|
20250305,171900,434774625,20800,20800,20800,20800,0
|
|
20250305,171800,434774625,20800,20800,20800,20800,0
|
|
20250305,171700,434774625,20800,20800,20800,20800,0
|
|
20250305,171600,434774625,20800,20800,20800,20800,0
|
|
20250305,171500,434774625,20800,20800,20800,20800,0
|
|
20250305,171400,434774625,20800,20800,20800,20800,0
|
|
20250305,171300,434774625,20800,20800,20800,20800,0
|
|
20250305,171200,434774625,20800,20800,20800,20800,0
|
|
20250305,171100,434774625,20800,20800,20800,20800,0
|
|
20250305,171000,434774625,20800,20800,20800,20800,0
|
|
20250305,170900,434774625,20800,20800,20800,20800,0
|
|
20250305,170800,434774625,20800,20800,20800,20800,0
|
|
20250305,170700,434774625,20800,20800,20800,20800,0
|
|
20250305,170600,434774625,20800,20800,20800,20800,0
|
|
20250305,170500,434774625,20800,20800,20800,20800,0
|
|
20250305,170400,434774625,20800,20800,20800,20800,0
|
|
20250305,170300,434774625,20800,20800,20800,20800,0
|
|
20250305,170200,434774625,20800,20800,20800,20800,0
|
|
20250305,170100,434774625,20800,20800,20800,20800,0
|
|
20250305,170000,434774625,20800,20800,20800,20800,0
|
|
20250305,165900,434774625,20800,20800,20800,20800,0
|
|
20250305,165800,434774625,20800,20800,20800,20800,0
|
|
20250305,165700,434774625,20800,20800,20800,20800,0
|
|
20250305,165600,434774625,20800,20800,20800,20800,273
|
|
20250305,165500,434774625,20800,20800,20800,20800,0
|
|
20250305,165400,434774625,20800,20800,20800,20800,0
|
|
20250305,165300,434774625,20800,20800,20800,20800,0
|
|
20250305,165200,434774625,20800,20800,20800,20800,0
|
|
20250305,165100,434774625,20800,20800,20800,20800,0
|
|
20250305,165000,434774625,20800,20800,20800,20800,0
|
|
20250305,164900,434774625,20800,20800,20800,20800,0
|
|
20250305,164800,434774625,20800,20800,20800,20800,0
|
|
20250305,164700,434774625,20800,20800,20800,20800,0
|
|
20250305,164600,434774625,20800,20800,20800,20800,0
|
|
20250305,164500,434774625,20800,20800,20800,20800,0
|
|
20250305,164400,434774625,20800,20800,20800,20800,0
|
|
20250305,164300,434774625,20800,20800,20800,20800,0
|
|
20250305,164200,434774625,20800,20800,20800,20800,0
|
|
20250305,164100,434774625,20800,20800,20800,20800,0
|
|
20250305,164000,434774625,20800,20800,20800,20800,0
|
|
20250305,163900,434774625,20800,20800,20800,20800,0
|
|
20250305,163800,434774625,20800,20800,20800,20800,0
|
|
20250305,163700,434774625,20800,20800,20800,20800,0
|
|
20250305,163600,434774625,20800,20800,20800,20800,0
|
|
20250305,163500,434774625,20800,20800,20800,20800,0
|
|
20250305,163400,434774625,20800,20800,20800,20800,0
|
|
20250305,163300,434774625,20800,20800,20800,20800,0
|
|
20250305,163200,434774625,20800,20800,20800,20800,0
|
|
20250305,163100,434774625,20800,20800,20800,20800,0
|
|
20250305,163000,434774625,20800,20800,20800,20800,0
|
|
20250305,162900,434774625,20800,20800,20800,20800,0
|
|
20250305,162800,434774625,20800,20800,20800,20800,0
|
|
20250305,162700,434774625,20800,20800,20800,20800,0
|
|
20250305,162600,434774625,20800,20800,20800,20800,273
|
|
20250305,162500,434774625,20800,20800,20800,20800,0
|
|
20250305,162400,434774625,20800,20800,20800,20800,0
|
|
20250305,162300,434774625,20800,20800,20800,20800,0
|
|
20250305,162200,434774625,20800,20800,20800,20800,0
|
|
20250305,162100,434774625,20800,20800,20800,20800,0
|
|
20250305,162000,434774625,20800,20800,20800,20800,0
|
|
20250305,161900,434774625,20800,20800,20800,20800,0
|
|
20250305,161800,434774625,20800,20800,20800,20800,0
|
|
20250305,161700,434774625,20800,20800,20800,20800,0
|
|
20250305,161600,434774625,20800,20800,20800,20800,0
|
|
20250305,161500,434774625,20800,20800,20800,20800,0
|
|
20250305,161400,434774625,20800,20800,20800,20800,0
|
|
20250305,161300,434774625,20800,20800,20800,20800,0
|
|
20250305,161200,434774625,20800,20800,20800,20800,0
|
|
20250305,161100,434774625,20800,20800,20800,20800,0
|
|
20250305,161000,434774625,20800,20800,20800,20800,0
|
|
20250305,160900,434774625,20800,20800,20800,20800,0
|
|
20250305,160800,434774625,20800,20800,20800,20800,0
|
|
20250305,160700,434774625,20800,20800,20800,20800,0
|
|
20250305,160600,434774625,20800,20800,20800,20800,0
|
|
20250305,160500,434774625,20800,20800,20800,20800,0
|
|
20250305,160400,434774625,20800,20800,20800,20800,0
|
|
20250305,160300,434774625,20800,20800,20800,20800,0
|
|
20250305,160200,434774625,20800,20800,20800,20800,0
|
|
20250305,160100,434774625,20800,20800,20800,20800,0
|
|
20250305,160000,434774625,20800,20800,20800,20800,0
|
|
20250305,155900,434774625,20800,20800,20800,20800,0
|
|
20250305,155800,434774625,20800,20800,20800,20800,0
|
|
20250305,155700,434774625,20800,20800,20800,20800,0
|
|
20250305,155600,434774625,20800,20800,20800,20800,273
|
|
20250305,155500,434774625,20800,20800,20800,20800,0
|
|
20250305,155400,434774625,20800,20800,20800,20800,0
|
|
20250305,155300,434774625,20800,20800,20800,20800,0
|
|
20250305,155200,434774625,20800,20800,20800,20800,0
|
|
20250305,155100,434774625,20800,20800,20800,20800,0
|
|
20250305,155000,434774625,20800,20800,20800,20800,0
|
|
20250305,154900,434774625,20800,20800,20800,20800,0
|
|
20250305,154800,434774625,20800,20800,20800,20800,0
|
|
20250305,154700,434774625,20800,20800,20800,20800,0
|
|
20250305,154600,434774625,20800,20800,20800,20800,0
|
|
20250305,154500,434774625,20800,20800,20800,20800,0
|
|
20250305,154400,434774625,20800,20800,20800,20800,0
|
|
20250305,154300,434774625,20800,20800,20800,20800,0
|
|
20250305,154200,434774625,20800,20800,20800,20800,0
|
|
20250305,154100,434774625,20800,20800,20800,20800,0
|
|
20250305,154000,434774625,20800,20800,20800,20800,0
|
|
20250305,153900,434774625,20800,20800,20800,20800,0
|
|
20250305,153800,434774625,20800,20800,20800,20800,0
|
|
20250305,153700,434774625,20800,20800,20800,20800,0
|
|
20250305,153600,434774625,20800,20800,20800,20800,0
|
|
20250305,153500,434774625,20800,20800,20800,20800,0
|
|
20250305,153400,434774625,20800,20800,20800,20800,0
|
|
20250305,153300,434774625,20800,20800,20800,20800,0
|
|
20250305,153200,434774625,20800,20800,20800,20800,0
|
|
20250305,153100,434774625,20800,20800,20800,20800,0
|
|
20250305,153000,434774625,20800,20800,20800,20800,273
|
|
20250305,152900,429096225,20800,20800,20800,20800,0
|
|
20250305,152800,429096225,20800,20800,20800,20800,0
|
|
20250305,152700,429096225,20800,20800,20800,20800,0
|
|
20250305,152600,429096225,20800,20800,20800,20800,0
|
|
20250305,152500,429096225,20800,20800,20800,20800,0
|
|
20250305,152400,429096225,20800,20800,20800,20800,0
|
|
20250305,152300,429096225,20800,20800,20800,20800,0
|
|
20250305,152200,429096225,20800,20800,20800,20800,0
|
|
20250305,152100,429096225,20800,20800,20800,20800,0
|
|
20250305,152000,429096225,20800,20800,20800,20800,0
|
|
20250305,151900,429096225,20800,20750,20800,20750,74
|
|
20250305,151800,427560175,20750,20750,20750,20750,31
|
|
20250305,151700,426916925,20750,20700,20800,20700,264
|
|
20250305,151600,421450525,20750,20750,20750,20750,10
|
|
20250305,151500,421243025,20750,20800,20800,20750,180
|
|
20250305,151400,417500025,20750,20750,20750,20750,0
|
|
20250305,151300,417500025,20750,20750,20750,20750,2
|
|
20250305,151200,417458525,20800,20800,20800,20800,0
|
|
20250305,151100,417458525,20800,20800,20800,20800,44
|
|
20250305,151000,416543325,20800,20800,20800,20750,3
|
|
20250305,150900,416480975,20800,20700,20800,20700,222
|
|
20250305,150800,411863475,20750,20750,20750,20750,0
|
|
20250305,150700,411863475,20750,20750,20750,20750,1
|
|
20250305,150600,411842725,20750,20750,20750,20750,0
|
|
20250305,150500,411842725,20750,20750,20750,20750,0
|
|
20250305,150400,411842725,20750,20750,20750,20750,12
|
|
20250305,150300,411593725,20750,20750,20750,20750,8
|
|
20250305,150200,411427725,20700,20675,20700,20675,31
|
|
20250305,150100,410786150,20650,20650,20650,20650,0
|
|
20250305,150000,410786150,20650,20650,20650,20650,1
|
|
20250305,145900,410765500,20650,20700,20700,20650,400
|
|
20250305,145800,402499600,20700,20700,20700,20700,144
|
|
20250305,145700,399518800,20750,20750,20750,20750,9
|
|
20250305,145600,399332050,20750,20750,20750,20750,10
|
|
20250305,145500,399124550,20750,20750,20750,20750,0
|
|
20250305,145400,399124550,20750,20750,20750,20750,0
|
|
20250305,145300,399124550,20750,20750,20750,20750,0
|
|
20250305,145200,399124550,20750,20750,20750,20750,0
|
|
20250305,145100,399124550,20750,20750,20750,20750,100
|
|
20250305,145000,397049550,20750,20750,20750,20750,25
|
|
20250305,144900,396530800,20800,20800,20800,20800,1
|
|
20250305,144800,396510000,20800,20800,20800,20800,11
|
|
20250305,144700,396281200,20800,20800,20800,20800,352
|
|
20250305,144600,388959600,20750,20750,20750,20750,2
|
|
20250305,144500,388918100,20750,20750,20750,20750,5
|
|
20250305,144400,388814350,20750,20750,20750,20750,0
|
|
20250305,144300,388814350,20750,20800,20800,20750,299
|
|
20250305,144200,382595550,20700,20700,20700,20700,2
|
|
20250305,144100,382554150,20800,20800,20800,20800,10
|
|
20250305,144000,382346150,20800,20800,20800,20800,1
|
|
20250305,143900,382325350,20850,20850,20850,20850,0
|
|
20250305,143800,382325350,20850,20850,20850,20850,0
|
|
20250305,143700,382325350,20850,20850,20850,20850,0
|
|
20250305,143600,382325350,20850,20850,20850,20850,0
|
|
20250305,143500,382325350,20850,20850,20850,20850,0
|
|
20250305,143400,382325350,20850,20750,20850,20750,605
|
|
20250305,143300,369753150,20750,20750,20750,20750,26
|
|
20250305,143200,369213650,20750,20700,20750,20700,225
|
|
20250305,143100,364545000,20750,20750,20750,20750,193
|
|
20250305,143000,360540250,20800,20800,20800,20800,0
|
|
20250305,142900,360540250,20800,20800,20800,20800,0
|
|
20250305,142800,360540250,20800,20800,20800,20800,0
|
|
20250305,142700,360540250,20800,20750,20800,20750,162
|
|
20250305,142600,357178150,20750,20750,20750,20750,285
|
|
20250305,142500,351264400,20800,20800,20800,20800,0
|
|
20250305,142400,351264400,20800,20700,20800,20700,486
|
|
20250305,142300,341173200,20550,20550,20550,20550,0
|
|
20250305,142200,341173200,20550,20700,20750,20550,180
|
|
20250305,142100,337447250,20550,20550,20550,20550,2
|
|
20250305,142000,337406150,20550,20650,20650,20550,20
|
|
20250305,141900,336993750,20700,20700,20700,20700,0
|
|
20250305,141800,336993750,20700,20700,20700,20700,0
|
|
20250305,141700,336993750,20700,20700,20700,20700,0
|
|
20250305,141600,336993750,20700,20700,20700,20700,2
|
|
20250305,141500,336952350,20700,20700,20700,20700,0
|
|
20250305,141400,336952350,20700,20700,20700,20700,68
|
|
20250305,141300,335544750,20700,20700,20700,20700,71
|
|
20250305,141200,334075050,20650,20650,20650,20650,2
|
|
20250305,141100,334033750,20650,20650,20650,20650,0
|
|
20250305,141000,334033750,20650,20650,20650,20650,0
|
|
20250305,140900,334033750,20650,20650,20650,20650,65
|
|
20250305,140800,332691500,20550,20550,20550,20550,0
|
|
20250305,140700,332691500,20550,20550,20550,20550,1
|
|
20250305,140600,332670950,20550,20550,20550,20550,0
|
|
20250305,140500,332670950,20550,20550,20550,20550,0
|
|
20250305,140400,332670950,20550,20550,20550,20550,2
|
|
20250305,140300,332629850,20550,20550,20550,20550,0
|
|
20250305,140200,332629850,20550,20550,20550,20550,0
|
|
20250305,140100,332629850,20550,20550,20550,20550,0
|
|
20250305,140000,332629850,20550,20600,20600,20550,17
|
|
20250305,135900,332280400,20600,20550,20600,20550,40
|
|
20250305,135800,331457800,20600,20600,20600,20600,50
|
|
20250305,135700,330427800,20600,20550,20600,20550,28
|
|
20250305,135600,329852350,20600,20600,20600,20600,27
|
|
20250305,135500,329296150,20550,20550,20550,20550,4
|
|
20250305,135400,329213950,20600,20650,20650,20550,16
|
|
20250305,135300,328884450,20600,20550,20600,20550,71
|
|
20250305,135200,327423400,20600,20550,20600,20550,24
|
|
20250305,135100,326929900,20550,20550,20550,20550,30
|
|
20250305,135000,326313400,20550,20550,20550,20550,0
|
|
20250305,134900,326313400,20550,20550,20550,20550,26
|
|
20250305,134800,325779100,20550,20550,20550,20550,30
|
|
20250305,134700,325162600,20550,20550,20550,20550,0
|
|
20250305,134600,325162600,20550,20550,20550,20550,21
|
|
20250305,134500,324731050,20550,20550,20550,20550,27
|
|
20250305,134400,324176200,20550,20550,20550,20550,70
|
|
20250305,134300,322737700,20600,20600,20600,20550,24
|
|
20250305,134200,322243750,20600,20550,20600,20550,21
|
|
20250305,134100,321811850,20600,20550,20600,20550,44
|
|
20250305,134000,320906650,20500,20500,20500,20500,9
|
|
20250305,133900,320722150,20550,20500,20550,20500,18
|
|
20250305,133800,320352850,20500,20500,20550,20500,26
|
|
20250305,133700,319819450,20500,20500,20500,20500,25
|
|
20250305,133600,319306950,20500,20500,20500,20500,11
|
|
20250305,133500,319081450,20500,20500,20550,20500,45
|
|
20250305,133400,318158500,20500,20500,20500,20500,0
|
|
20250305,133300,318158500,20500,20500,20500,20500,21
|
|
20250305,133200,317728000,20500,20500,20500,20500,21
|
|
20250305,133100,317297500,20500,20500,20500,20500,8
|
|
20250305,133000,317133500,20550,20500,20550,20500,21
|
|
20250305,132900,316702700,20500,20500,20500,20500,18
|
|
20250305,132800,316333700,20500,20500,20500,20500,21
|
|
20250305,132700,315903200,20550,20550,20550,20550,26
|
|
20250305,132600,315368900,20550,20550,20550,20550,10
|
|
20250305,132500,315163400,20550,20550,20550,20550,48
|
|
20250305,132400,314177000,20550,20550,20550,20500,32
|
|
20250305,132300,313519900,20550,20550,20550,20550,0
|
|
20250305,132200,313519900,20550,20550,20550,20550,26
|
|
20250305,132100,312985600,20550,20550,20550,20550,28
|
|
20250305,132000,312410200,20550,20550,20550,20550,9
|
|
20250305,131900,312225250,20550,20550,20550,20550,29
|
|
20250305,131800,311629300,20550,20550,20550,20550,2
|
|
20250305,131700,311588200,20550,20550,20550,20550,33
|
|
20250305,131600,310910050,20550,20600,20600,20550,19
|
|
20250305,131500,310519150,20500,20600,20600,20500,52
|
|
20250305,131400,309448750,20650,20600,20650,20500,50
|
|
20250305,131300,308420300,20550,20500,20600,20500,78
|
|
20250305,131200,306815500,20500,20500,20500,20500,4
|
|
20250305,131100,306733500,20500,20550,20600,20500,101
|
|
20250305,131000,304656100,20550,20550,20550,20550,0
|
|
20250305,130900,304656100,20550,20500,20550,20500,16
|
|
20250305,130800,304327800,20500,20550,20600,20500,53
|
|
20250305,130700,303237800,20600,20600,20600,20550,65
|
|
20250305,130600,301901500,20550,20500,20550,20500,31
|
|
20250305,130500,301265600,20500,20500,20500,20500,19
|
|
20250305,130400,300876100,20500,20500,20500,20500,14
|
|
20250305,130300,300589100,20500,20500,20550,20500,50
|
|
20250305,130200,299562850,20500,20500,20500,20500,7
|
|
20250305,130100,299419350,20500,20500,20500,20500,15
|
|
20250305,130000,299111850,20500,20500,20500,20500,390
|
|
20250305,125900,291116850,20500,20500,20500,20500,1
|
|
20250305,125800,291096350,20500,20500,20500,20500,20
|
|
20250305,125700,290686350,20500,20500,20500,20500,38
|
|
20250305,125600,289907350,20500,20500,20500,20500,7
|
|
20250305,125500,289763850,20500,20500,20550,20500,34
|
|
20250305,125400,289066350,20500,20500,20550,20500,62
|
|
20250305,125300,287794950,20500,20525,20525,20500,36
|
|
20250305,125200,287056700,20500,20550,20550,20500,14
|
|
20250305,125100,286769450,20550,20500,20550,20500,10
|
|
20250305,125000,286564400,20500,20500,20500,20500,28
|
|
20250305,124900,285990400,20550,20500,20550,20500,35
|
|
20250305,124800,285272300,20500,20500,20550,20450,22
|
|
20250305,124700,284821200,20450,20500,20500,20450,32
|
|
20250305,124600,284166050,20500,20500,20500,20450,23
|
|
20250305,124500,283694950,20500,20500,20550,20500,14
|
|
20250305,124400,283407900,20500,20500,20500,20500,34
|
|
20250305,124300,282710900,20500,20500,20500,20500,12
|
|
20250305,124200,282464900,20500,20500,20500,20500,27
|
|
20250305,124100,281911400,20550,20550,20550,20550,23
|
|
20250305,124000,281438750,20550,20500,20550,20500,15
|
|
20250305,123900,281131200,20500,20550,20550,20500,47
|
|
20250305,123800,280167250,20550,20500,20550,20500,5
|
|
20250305,123700,280064700,20500,20500,20500,20500,28
|
|
20250305,123600,279490700,20500,20550,20550,20500,42
|
|
20250305,123500,278628650,20550,20500,20550,20500,20
|
|
20250305,123400,278218500,20550,20500,20550,20500,178
|
|
20250305,123300,274561250,20500,20500,20550,20500,23
|
|
20250305,123200,274089700,20500,20500,20500,20500,15
|
|
20250305,123100,273782200,20500,20450,20500,20450,46
|
|
20250305,123000,272841150,20450,20450,20450,20450,4
|
|
20250305,122900,272759350,20500,20450,20500,20450,27
|
|
20250305,122800,272206800,20450,20450,20500,20450,34
|
|
20250305,122700,271511050,20450,20450,20450,20450,4
|
|
20250305,122600,271429250,20500,20500,20500,20500,35
|
|
20250305,122500,270711750,20500,20500,20500,20500,19
|
|
20250305,122400,270322250,20500,20500,20500,20500,12
|
|
20250305,122300,270076250,20500,20450,20500,20450,40
|
|
20250305,122200,269257950,20450,20450,20450,20450,20
|
|
20250305,122100,268848950,20450,20450,20500,20450,22
|
|
20250305,122000,268399000,20450,20450,20500,20450,35
|
|
20250305,121900,267682850,20450,20450,20500,20450,13
|
|
20250305,121800,267416950,20450,20450,20450,20450,31
|
|
20250305,121700,266783000,20450,20500,20500,20450,14
|
|
20250305,121600,266496200,20500,20450,20500,20450,11
|
|
20250305,121500,266271200,20450,20500,20500,20450,51
|
|
20250305,121400,265227400,20450,20450,20450,20450,6
|
|
20250305,121300,265104700,20500,20500,20500,20450,24
|
|
20250305,121200,264613600,20500,20450,20500,20450,32
|
|
20250305,121100,263958300,20500,20450,20500,20450,258
|
|
20250305,121000,258670000,20450,20450,20450,20450,38
|
|
20250305,120900,257892900,20450,20450,20450,20450,19
|
|
20250305,120800,257504350,20450,20400,20450,20400,15
|
|
20250305,120700,257198300,20400,20400,20400,20400,36
|
|
20250305,120600,256463900,20400,20400,20400,20400,12
|
|
20250305,120500,256219100,20400,20400,20400,20400,27
|
|
20250305,120400,255668300,20400,20450,20450,20400,32
|
|
20250305,120300,255015400,20450,20400,20450,20400,5
|
|
20250305,120200,254913350,20450,20400,20450,20400,39
|
|
20250305,120100,254117150,20400,20400,20400,20400,24
|
|
20250305,120000,253627550,20450,20450,20450,20400,225
|
|
20250305,115900,249026600,20450,20450,20450,20450,34
|
|
20250305,115800,248331300,20450,20450,20450,20450,12
|
|
20250305,115700,248085900,20450,20450,20450,20450,30
|
|
20250305,115600,247472400,20450,20450,20450,20400,24
|
|
20250305,115500,246981800,20400,20400,20400,20400,12
|
|
20250305,115400,246737000,20400,20450,20450,20400,35
|
|
20250305,115300,246022600,20450,20400,20450,20400,25
|
|
20250305,115200,245512550,20400,20400,20400,20400,10
|
|
20250305,115100,245308550,20400,20450,20450,20400,53
|
|
20250305,115000,244226100,20400,20400,20400,20400,6
|
|
20250305,114900,244103700,20400,20400,20400,20400,29
|
|
20250305,114800,243512100,20450,20400,20450,20400,21
|
|
20250305,114700,243083300,20400,20400,20400,20400,54
|
|
20250305,114600,241981700,20450,20400,20450,20400,45
|
|
20250305,114500,241063300,20400,20400,20400,20400,14
|
|
20250305,114400,240777700,20400,20400,20450,20400,30
|
|
20250305,114300,240165100,20400,20400,20400,20400,31
|
|
20250305,114200,239532700,20400,20400,20400,20400,10
|
|
20250305,114100,239328700,20400,20450,20450,20400,16
|
|
20250305,114000,239001900,20450,20450,20500,20450,161
|
|
20250305,113900,235708550,20450,20450,20450,20450,6
|
|
20250305,113800,235585850,20450,20450,20450,20450,36
|
|
20250305,113700,234849650,20450,20450,20450,20450,21
|
|
20250305,113600,234420200,20450,20450,20450,20450,11
|
|
20250305,113500,234195250,20450,20450,20500,20450,44
|
|
20250305,113400,233294550,20500,20450,20500,20450,30
|
|
20250305,113300,232680200,20450,20450,20450,20450,19
|
|
20250305,113200,232291650,20450,20450,20450,20450,24
|
|
20250305,113100,231800850,20450,20450,20450,20450,14
|
|
20250305,113000,231514550,20450,20450,20450,20450,38
|
|
20250305,112900,230737450,20450,20450,20450,20450,20
|
|
20250305,112800,230328450,20450,20450,20500,20450,21
|
|
20250305,112700,229898550,20450,20500,20500,20450,30
|
|
20250305,112600,229284650,20450,20450,20450,20450,14
|
|
20250305,112500,228998350,20550,20500,20550,20450,33
|
|
20250305,112400,228322600,20450,20450,20500,20450,63
|
|
20250305,112300,227033750,20500,20500,20500,20500,17
|
|
20250305,112200,226685250,20400,20450,20450,20400,40
|
|
20250305,112100,225867600,20500,20450,20500,20450,16
|
|
20250305,112000,225539900,20450,20450,20450,20450,25
|
|
20250305,111900,225028650,20450,20450,20450,20450,29
|
|
20250305,111800,224435600,20450,20450,20450,20450,14
|
|
20250305,111700,224149300,20500,20450,20500,20450,29
|
|
20250305,111600,223555800,20450,20450,20450,20450,22
|
|
20250305,111500,223105900,20450,20450,20450,20450,12
|
|
20250305,111400,222860500,20500,20450,20500,20450,513
|
|
20250305,111300,212345450,20450,20450,20450,20450,22
|
|
20250305,111200,211895550,20450,20450,20450,20450,10
|
|
20250305,111100,211691050,20450,20450,20450,20450,39
|
|
20250305,111000,210893500,20450,20400,20450,20400,12
|
|
20250305,110900,210648300,20450,20400,20450,20400,39
|
|
20250305,110800,209852200,20400,20400,20450,20400,1236
|
|
20250305,110700,184637350,20400,20400,20400,20400,6
|
|
20250305,110600,184514950,20400,20400,20400,20400,43
|
|
20250305,110500,183637750,20450,20400,20450,20400,5
|
|
20250305,110400,183535700,20400,20450,20450,20400,519
|
|
20250305,110300,172947700,20450,20450,20450,20450,33
|
|
20250305,110200,172272850,20450,20450,20450,20400,124
|
|
20250305,110100,169737550,20450,20450,20450,20450,29
|
|
20250305,110000,169144500,20450,20500,20500,20450,651
|
|
20250305,105900,155820650,20500,20500,20500,20500,21
|
|
20250305,105800,155390150,20450,20500,20500,20450,34
|
|
20250305,105700,154694350,20450,20450,20450,20450,6
|
|
20250305,105600,154571650,20450,20450,20500,20450,332
|
|
20250305,105500,147766150,20450,20450,20450,20450,40
|
|
20250305,105400,146948150,20450,20500,20500,20450,5
|
|
20250305,105300,146845850,20450,20450,20450,20450,35
|
|
20250305,105200,146130100,20450,20475,20500,20450,72
|
|
20250305,105100,144656225,20450,20450,20450,20450,16
|
|
20250305,105000,144329025,20450,20450,20450,20450,38
|
|
20250305,104900,143551925,20450,20400,20450,20400,37
|
|
20250305,104800,142795675,20400,20400,20400,20400,813
|
|
20250305,104700,126210475,20400,20400,20450,20400,52
|
|
20250305,104600,125149375,20400,20400,20400,20400,6
|
|
20250305,104500,125026975,20400,20400,20450,20400,29
|
|
20250305,104400,124435225,20450,20500,20500,20400,366
|
|
20250305,104300,116950675,20400,20450,20450,20400,6
|
|
20250305,104200,116828175,20450,20450,20450,20450,60
|
|
20250305,104100,115601175,20450,20450,20450,20450,6
|
|
20250305,104000,115478475,20450,20450,20450,20450,15
|
|
20250305,103900,115171725,20450,20450,20450,20450,35
|
|
20250305,103800,114455975,20450,20400,20450,20400,31
|
|
20250305,103700,113823175,20400,20400,20450,20400,22
|
|
20250305,103600,113374325,20450,20450,20450,20400,20
|
|
20250305,103500,112965675,20450,20450,20450,20450,115
|
|
20250305,103400,110613925,20450,20550,20550,20450,237
|
|
20250305,103300,105755925,20500,20500,20500,20500,12
|
|
20250305,103200,105509925,20500,20500,20550,20500,11
|
|
20250305,103100,105284375,20500,20500,20500,20500,38
|
|
20250305,103000,104505375,20500,20500,20550,20500,11
|
|
20250305,102900,104279575,20500,20500,20500,20500,40
|
|
20250305,102800,103459575,20500,20500,20500,20500,23
|
|
20250305,102700,102988075,20500,20500,20500,20500,10
|
|
20250305,102600,102783075,20500,20500,20500,20500,34
|
|
20250305,102500,102086075,20500,20500,20500,20500,5
|
|
20250305,102400,101983575,20500,20500,20500,20500,28
|
|
20250305,102300,101409575,20500,20500,20500,20450,271
|
|
20250305,102200,95855175,20500,20450,20500,20450,254
|
|
20250305,102100,90649175,20450,20450,20450,20450,50
|
|
20250305,102000,89626675,20450,20450,20450,20450,171
|
|
20250305,101900,86129725,20450,20450,20450,20450,5
|
|
20250305,101800,86027475,20450,20450,20450,20450,44
|
|
20250305,101700,85127675,20450,20450,20450,20450,12
|
|
20250305,101600,84882275,20450,20450,20450,20450,15
|
|
20250305,101500,84575525,20450,20450,20450,20450,31
|
|
20250305,101400,83941575,20450,20450,20450,20400,13
|
|
20250305,101300,83675925,20400,20400,20450,20400,55
|
|
20250305,101200,82553475,20400,20400,20400,20400,4
|
|
20250305,101100,82471875,20400,20400,20400,20400,13
|
|
20250305,101000,82206675,20400,20450,20500,20400,113
|
|
20250305,100900,79893125,20450,20400,20450,20400,102
|
|
20250305,100800,77807425,20450,20400,20450,20400,11
|
|
20250305,100700,77582675,20400,20400,20500,20400,50
|
|
20250305,100600,76562525,20400,20400,20400,20400,4
|
|
20250305,100500,76480925,20400,20400,20400,20400,38
|
|
20250305,100400,75705725,20400,20400,20400,20400,9
|
|
20250305,100300,75522125,20450,20450,20450,20400,384
|
|
20250305,100200,67670025,20450,20450,20500,20450,52
|
|
20250305,100100,66606375,20450,20450,20450,20450,5
|
|
20250305,100000,66504125,20450,20450,20450,20450,27
|
|
20250305,095900,65951975,20450,20450,20450,20450,33
|
|
20250305,095800,65277125,20450,20450,20450,20450,82
|
|
20250305,095700,63600225,20450,20450,20450,20450,38
|
|
20250305,095600,62823125,20450,20450,20450,20450,37
|
|
20250305,095500,62066475,20450,20450,20450,20450,4
|
|
20250305,095400,61984675,20450,20450,20450,20450,31
|
|
20250305,095300,61350725,20450,20450,20450,20450,35
|
|
20250305,095200,60634975,20450,20450,20450,20450,10
|
|
20250305,095100,60430475,20450,20450,20450,20450,30
|
|
20250305,095000,59816975,20450,20450,20475,20450,15
|
|
20250305,094900,59510200,20450,20450,20450,20450,30
|
|
20250305,094800,58896700,20500,20475,20500,20475,32
|
|
20250305,094700,58240850,20450,20450,20450,20450,20
|
|
20250305,094600,57831850,20450,20450,20450,20450,62
|
|
20250305,094500,56563950,20450,20450,20450,20450,4
|
|
20250305,094400,56482150,20450,20400,20450,20400,36
|
|
20250305,094300,55746600,20400,20400,20450,20400,76
|
|
20250305,094200,54193900,20400,20400,20400,20400,15
|
|
20250305,094100,53887900,20400,20400,20400,20400,33
|
|
20250305,094000,53214700,20400,20400,20450,20400,68
|
|
20250305,093900,51824850,20425,20450,20450,20400,24
|
|
20250305,093800,51334500,20450,20450,20550,20450,26
|
|
20250305,093700,50802700,20450,20450,20450,20450,4
|
|
20250305,093600,50720900,20450,20450,20450,20450,57
|
|
20250305,093500,49555250,20450,20550,20550,20450,20
|
|
20250305,093400,49146150,20450,20450,20450,20450,4
|
|
20250305,093300,49064350,20550,20400,20550,20400,7
|
|
20250305,093200,48921100,20550,20400,20550,20400,5
|
|
20250305,093100,48818950,20500,20400,20500,20400,27
|
|
20250305,093000,48266450,20550,20400,20550,20400,5
|
|
20250305,092900,48164300,20550,20450,20550,20450,274
|
|
20250305,092800,42560000,20450,20450,20450,20450,1
|
|
20250305,092700,42539550,20450,20450,20450,20450,4
|
|
20250305,092600,42457750,20450,20500,20500,20450,6
|
|
20250305,092500,42334950,20500,20500,20500,20500,17
|
|
20250305,092400,41986450,20500,20600,20600,20500,114
|
|
20250305,092300,39643800,20550,20550,20550,20550,4
|
|
20250305,092200,39561600,20550,20550,20550,20550,4
|
|
20250305,092100,39479400,20550,20600,20600,20500,8
|
|
20250305,092000,39315100,20550,20450,20550,20450,54
|
|
20250305,091900,38208050,20400,20400,20400,20400,0
|
|
20250305,091800,38208050,20400,20400,20400,20400,5
|
|
20250305,091700,38106050,20400,20450,20450,20400,154
|
|
20250305,091600,34956950,20400,20450,20450,20400,304
|
|
20250305,091500,28740350,20450,20500,20550,20450,202
|
|
20250305,091400,24604250,20550,20550,20550,20550,2
|
|
20250305,091300,24563150,20550,20550,20550,20550,0
|
|
20250305,091200,24563150,20550,20550,20550,20550,0
|
|
20250305,091100,24563150,20550,20550,20550,20550,0
|
|
20250305,091000,24563150,20550,20550,20550,20550,507
|
|
20250305,090900,14144300,20550,20550,20550,20550,0
|
|
20250305,090800,14144300,20550,20550,20550,20550,0
|
|
20250305,090700,14144300,20550,20550,20550,20550,21
|
|
20250305,090600,13712750,20550,20550,20550,20550,500
|
|
20250305,090500,3437750,20700,20700,20700,20700,5
|
|
20250305,090400,3334250,20600,20600,20600,20600,24
|
|
20250305,090300,2839850,20600,20500,20600,20500,112
|
|
20250305,090200,533050,20550,20550,20550,20550,7
|
|
20250305,090100,389200,20550,20450,20550,20450,5
|
|
20250305,090000,286650,20600,20450,20600,20450,14
|