732 lines
40 KiB
CSV
732 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,210900,168537546625,33850,33850,33850,33850,70156
|
|
20250305,210800,168537546625,33850,33850,33850,33850,0
|
|
20250305,210700,168537546625,33850,33850,33850,33850,0
|
|
20250305,210600,168537546625,33850,33850,33850,33850,0
|
|
20250305,210500,168537546625,33850,33850,33850,33850,0
|
|
20250305,210400,168537546625,33850,33850,33850,33850,0
|
|
20250305,210300,168537546625,33850,33850,33850,33850,0
|
|
20250305,210200,168537546625,33850,33850,33850,33850,0
|
|
20250305,210100,168537546625,33850,33850,33850,33850,0
|
|
20250305,210000,168537546625,33850,33850,33850,33850,0
|
|
20250305,205900,168537546625,33850,33850,33850,33850,0
|
|
20250305,205800,168537546625,33850,33850,33850,33850,0
|
|
20250305,205700,168537546625,33850,33850,33850,33850,0
|
|
20250305,205600,168537546625,33850,33850,33850,33850,0
|
|
20250305,205500,168537546625,33850,33850,33850,33850,0
|
|
20250305,205400,168537546625,33850,33850,33850,33850,0
|
|
20250305,205300,168537546625,33850,33850,33850,33850,0
|
|
20250305,205200,168537546625,33850,33850,33850,33850,0
|
|
20250305,205100,168537546625,33850,33850,33850,33850,0
|
|
20250305,205000,168537546625,33850,33850,33850,33850,0
|
|
20250305,204900,168537546625,33850,33850,33850,33850,0
|
|
20250305,204800,168537546625,33850,33850,33850,33850,0
|
|
20250305,204700,168537546625,33850,33850,33850,33850,0
|
|
20250305,204600,168537546625,33850,33850,33850,33850,0
|
|
20250305,204500,168537546625,33850,33850,33850,33850,0
|
|
20250305,204400,168537546625,33850,33850,33850,33850,0
|
|
20250305,204300,168537546625,33850,33850,33850,33850,0
|
|
20250305,204200,168537546625,33850,33850,33850,33850,0
|
|
20250305,204100,168537546625,33850,33850,33850,33850,0
|
|
20250305,204000,168537546625,33850,33850,33850,33850,0
|
|
20250305,203900,168537546625,33850,33850,33850,33850,70156
|
|
20250305,203800,168537546625,33850,33850,33850,33850,0
|
|
20250305,203700,168537546625,33850,33850,33850,33850,0
|
|
20250305,203600,168537546625,33850,33850,33850,33850,0
|
|
20250305,203500,168537546625,33850,33850,33850,33850,0
|
|
20250305,203400,168537546625,33850,33850,33850,33850,0
|
|
20250305,203300,168537546625,33850,33850,33850,33850,0
|
|
20250305,203200,168537546625,33850,33850,33850,33850,0
|
|
20250305,203100,168537546625,33850,33850,33850,33850,0
|
|
20250305,203000,168537546625,33850,33850,33850,33850,0
|
|
20250305,202900,168537546625,33850,33850,33850,33850,0
|
|
20250305,202800,168537546625,33850,33850,33850,33850,0
|
|
20250305,202700,168537546625,33850,33850,33850,33850,0
|
|
20250305,202600,168537546625,33850,33850,33850,33850,0
|
|
20250305,202500,168537546625,33850,33850,33850,33850,0
|
|
20250305,202400,168537546625,33850,33850,33850,33850,0
|
|
20250305,202300,168537546625,33850,33850,33850,33850,0
|
|
20250305,202200,168537546625,33850,33850,33850,33850,0
|
|
20250305,202100,168537546625,33850,33850,33850,33850,0
|
|
20250305,202000,168537546625,33850,33850,33850,33850,0
|
|
20250305,201900,168537546625,33850,33850,33850,33850,0
|
|
20250305,201800,168537546625,33850,33850,33850,33850,0
|
|
20250305,201700,168537546625,33850,33850,33850,33850,0
|
|
20250305,201600,168537546625,33850,33850,33850,33850,0
|
|
20250305,201500,168537546625,33850,33850,33850,33850,0
|
|
20250305,201400,168537546625,33850,33850,33850,33850,0
|
|
20250305,201300,168537546625,33850,33850,33850,33850,0
|
|
20250305,201200,168537546625,33850,33850,33850,33850,0
|
|
20250305,201100,168537546625,33850,33850,33850,33850,0
|
|
20250305,201000,168537546625,33850,33850,33850,33850,0
|
|
20250305,200900,168537546625,33850,33850,33850,33850,70156
|
|
20250305,200800,168537546625,33850,33850,33850,33850,0
|
|
20250305,200700,168537546625,33850,33850,33850,33850,0
|
|
20250305,200600,168537546625,33850,33850,33850,33850,0
|
|
20250305,200500,168537546625,33850,33850,33850,33850,0
|
|
20250305,200400,168537546625,33850,33850,33850,33850,0
|
|
20250305,200300,168537546625,33850,33850,33850,33850,0
|
|
20250305,200200,168537546625,33850,33850,33850,33850,0
|
|
20250305,200100,168537546625,33850,33850,33850,33850,0
|
|
20250305,200000,168537546625,33850,33850,33850,33850,0
|
|
20250305,195900,168537546625,33850,33850,33850,33850,0
|
|
20250305,195800,168537546625,33850,33850,33850,33850,0
|
|
20250305,195700,168537546625,33850,33850,33850,33850,0
|
|
20250305,195600,168537546625,33850,33850,33850,33850,0
|
|
20250305,195500,168537546625,33850,33850,33850,33850,0
|
|
20250305,195400,168537546625,33850,33850,33850,33850,0
|
|
20250305,195300,168537546625,33850,33850,33850,33850,0
|
|
20250305,195200,168537546625,33850,33850,33850,33850,0
|
|
20250305,195100,168537546625,33850,33850,33850,33850,0
|
|
20250305,195000,168537546625,33850,33850,33850,33850,0
|
|
20250305,194900,168537546625,33850,33850,33850,33850,0
|
|
20250305,194800,168537546625,33850,33850,33850,33850,0
|
|
20250305,194700,168537546625,33850,33850,33850,33850,0
|
|
20250305,194600,168537546625,33850,33850,33850,33850,0
|
|
20250305,194500,168537546625,33850,33850,33850,33850,0
|
|
20250305,194400,168537546625,33850,33850,33850,33850,0
|
|
20250305,194300,168537546625,33850,33850,33850,33850,0
|
|
20250305,194200,168537546625,33850,33850,33850,33850,0
|
|
20250305,194100,168537546625,33850,33850,33850,33850,0
|
|
20250305,194000,168537546625,33850,33850,33850,33850,0
|
|
20250305,193900,168537546625,33850,33850,33850,33850,70156
|
|
20250305,193800,168537546625,33850,33850,33850,33850,0
|
|
20250305,193700,168537546625,33850,33850,33850,33850,0
|
|
20250305,193600,168537546625,33850,33850,33850,33850,0
|
|
20250305,193500,168537546625,33850,33850,33850,33850,0
|
|
20250305,193400,168537546625,33850,33850,33850,33850,0
|
|
20250305,193300,168537546625,33850,33850,33850,33850,0
|
|
20250305,193200,168537546625,33850,33850,33850,33850,0
|
|
20250305,193100,168537546625,33850,33850,33850,33850,0
|
|
20250305,193000,168537546625,33850,33850,33850,33850,0
|
|
20250305,192900,168537546625,33850,33850,33850,33850,0
|
|
20250305,192800,168537546625,33850,33850,33850,33850,0
|
|
20250305,192700,168537546625,33850,33850,33850,33850,0
|
|
20250305,192600,168537546625,33850,33850,33850,33850,0
|
|
20250305,192500,168537546625,33850,33850,33850,33850,0
|
|
20250305,192400,168537546625,33850,33850,33850,33850,0
|
|
20250305,192300,168537546625,33850,33850,33850,33850,0
|
|
20250305,192200,168537546625,33850,33850,33850,33850,0
|
|
20250305,192100,168537546625,33850,33850,33850,33850,0
|
|
20250305,192000,168537546625,33850,33850,33850,33850,0
|
|
20250305,191900,168537546625,33850,33850,33850,33850,0
|
|
20250305,191800,168537546625,33850,33850,33850,33850,0
|
|
20250305,191700,168537546625,33850,33850,33850,33850,0
|
|
20250305,191600,168537546625,33850,33850,33850,33850,0
|
|
20250305,191500,168537546625,33850,33850,33850,33850,0
|
|
20250305,191400,168537546625,33850,33850,33850,33850,0
|
|
20250305,191300,168537546625,33850,33850,33850,33850,0
|
|
20250305,191200,168537546625,33850,33850,33850,33850,0
|
|
20250305,191100,168537546625,33850,33850,33850,33850,0
|
|
20250305,191000,168537546625,33850,33850,33850,33850,0
|
|
20250305,190900,168537546625,33850,33850,33850,33850,70156
|
|
20250305,190800,168537546625,33850,33850,33850,33850,0
|
|
20250305,190700,168537546625,33850,33850,33850,33850,0
|
|
20250305,190600,168537546625,33850,33850,33850,33850,0
|
|
20250305,190500,168537546625,33850,33850,33850,33850,0
|
|
20250305,190400,168537546625,33850,33850,33850,33850,0
|
|
20250305,190300,168537546625,33850,33850,33850,33850,0
|
|
20250305,190200,168537546625,33850,33850,33850,33850,0
|
|
20250305,190100,168537546625,33850,33850,33850,33850,0
|
|
20250305,190000,168537546625,33850,33850,33850,33850,0
|
|
20250305,185900,168537546625,33850,33850,33850,33850,0
|
|
20250305,185800,168537546625,33850,33850,33850,33850,0
|
|
20250305,185700,168537546625,33850,33850,33850,33850,0
|
|
20250305,185600,168537546625,33850,33850,33850,33850,0
|
|
20250305,185500,168537546625,33850,33850,33850,33850,0
|
|
20250305,185400,168537546625,33850,33850,33850,33850,0
|
|
20250305,185300,168537546625,33850,33850,33850,33850,0
|
|
20250305,185200,168537546625,33850,33850,33850,33850,0
|
|
20250305,185100,168537546625,33850,33850,33850,33850,0
|
|
20250305,185000,168537546625,33850,33850,33850,33850,0
|
|
20250305,184900,168537546625,33850,33850,33850,33850,0
|
|
20250305,184800,168537546625,33850,33850,33850,33850,0
|
|
20250305,184700,168537546625,33850,33850,33850,33850,0
|
|
20250305,184600,168537546625,33850,33850,33850,33850,0
|
|
20250305,184500,168537546625,33850,33850,33850,33850,0
|
|
20250305,184400,168537546625,33850,33850,33850,33850,0
|
|
20250305,184300,168537546625,33850,33850,33850,33850,0
|
|
20250305,184200,168537546625,33850,33850,33850,33850,0
|
|
20250305,184100,168537546625,33850,33850,33850,33850,0
|
|
20250305,184000,168537546625,33850,33850,33850,33850,0
|
|
20250305,183900,168537546625,33850,33850,33850,33850,70156
|
|
20250305,183800,168537546625,33850,33850,33850,33850,0
|
|
20250305,183700,168537546625,33850,33850,33850,33850,0
|
|
20250305,183600,168537546625,33850,33850,33850,33850,0
|
|
20250305,183500,168537546625,33850,33850,33850,33850,0
|
|
20250305,183400,168537546625,33850,33850,33850,33850,0
|
|
20250305,183300,168537546625,33850,33850,33850,33850,0
|
|
20250305,183200,168537546625,33850,33850,33850,33850,0
|
|
20250305,183100,168537546625,33850,33850,33850,33850,0
|
|
20250305,183000,168537546625,33850,33850,33850,33850,0
|
|
20250305,182900,168537546625,33850,33850,33850,33850,0
|
|
20250305,182800,168537546625,33850,33850,33850,33850,0
|
|
20250305,182700,168537546625,33850,33850,33850,33850,0
|
|
20250305,182600,168537546625,33850,33850,33850,33850,0
|
|
20250305,182500,168537546625,33850,33850,33850,33850,0
|
|
20250305,182400,168537546625,33850,33850,33850,33850,0
|
|
20250305,182300,168537546625,33850,33850,33850,33850,0
|
|
20250305,182200,168537546625,33850,33850,33850,33850,0
|
|
20250305,182100,168537546625,33850,33850,33850,33850,0
|
|
20250305,182000,168537546625,33850,33850,33850,33850,0
|
|
20250305,181900,168537546625,33850,33850,33850,33850,0
|
|
20250305,181800,168537546625,33850,33850,33850,33850,0
|
|
20250305,181700,168537546625,33850,33850,33850,33850,0
|
|
20250305,181600,168537546625,33850,33850,33850,33850,0
|
|
20250305,181500,168537546625,33850,33850,33850,33850,0
|
|
20250305,181400,168537546625,33850,33850,33850,33850,0
|
|
20250305,181300,168537546625,33850,33850,33850,33850,0
|
|
20250305,181200,168537546625,33850,33850,33850,33850,0
|
|
20250305,181100,168537546625,33850,33850,33850,33850,0
|
|
20250305,181000,168537546625,33850,33850,33850,33850,0
|
|
20250305,180900,168537546625,33850,33850,33850,33850,70156
|
|
20250305,180800,168537546625,33850,33850,33850,33850,0
|
|
20250305,180700,168537546625,33850,33850,33850,33850,0
|
|
20250305,180600,168537546625,33850,33850,33850,33850,0
|
|
20250305,180500,168537546625,33850,33850,33850,33850,0
|
|
20250305,180400,168537546625,33850,33850,33850,33850,0
|
|
20250305,180300,168537546625,33850,33850,33850,33850,0
|
|
20250305,180200,168537546625,33850,33850,33850,33850,0
|
|
20250305,180100,168537546625,33850,33850,33850,33850,0
|
|
20250305,180000,168537546625,33850,33850,33850,33850,0
|
|
20250305,175900,168537546625,33850,33850,33850,33850,0
|
|
20250305,175800,168537546625,33850,33850,33850,33850,0
|
|
20250305,175700,168537546625,33850,33850,33850,33850,0
|
|
20250305,175600,168537546625,33850,33850,33850,33850,0
|
|
20250305,175500,168537546625,33850,33850,33850,33850,0
|
|
20250305,175400,168537546625,33850,33850,33850,33850,0
|
|
20250305,175300,168537546625,33850,33850,33850,33850,0
|
|
20250305,175200,168537546625,33850,33850,33850,33850,0
|
|
20250305,175100,168537546625,33850,33850,33850,33850,0
|
|
20250305,175000,168537546625,33850,33850,33850,33850,0
|
|
20250305,174900,168537546625,33850,33850,33850,33850,0
|
|
20250305,174800,168537546625,33850,33850,33850,33850,0
|
|
20250305,174700,168537546625,33850,33850,33850,33850,0
|
|
20250305,174600,168537546625,33850,33850,33850,33850,0
|
|
20250305,174500,168537546625,33850,33850,33850,33850,0
|
|
20250305,174400,168537546625,33850,33850,33850,33850,0
|
|
20250305,174300,168537546625,33850,33850,33850,33850,0
|
|
20250305,174200,168537546625,33850,33850,33850,33850,0
|
|
20250305,174100,168537546625,33850,33850,33850,33850,0
|
|
20250305,174000,168537546625,33850,33850,33850,33850,0
|
|
20250305,173900,168537546625,33850,33850,33850,33850,70156
|
|
20250305,173800,168537546625,33850,33850,33850,33850,0
|
|
20250305,173700,168537546625,33850,33850,33850,33850,0
|
|
20250305,173600,168537546625,33850,33850,33850,33850,0
|
|
20250305,173500,168537546625,33850,33850,33850,33850,0
|
|
20250305,173400,168537546625,33850,33850,33850,33850,0
|
|
20250305,173300,168537546625,33850,33850,33850,33850,0
|
|
20250305,173200,168537546625,33850,33850,33850,33850,0
|
|
20250305,173100,168537546625,33850,33850,33850,33850,0
|
|
20250305,173000,168537546625,33850,33850,33850,33850,0
|
|
20250305,172900,168537546625,33850,33850,33850,33850,0
|
|
20250305,172800,168537546625,33850,33850,33850,33850,0
|
|
20250305,172700,168537546625,33850,33850,33850,33850,0
|
|
20250305,172600,168537546625,33850,33850,33850,33850,0
|
|
20250305,172500,168537546625,33850,33850,33850,33850,0
|
|
20250305,172400,168537546625,33850,33850,33850,33850,0
|
|
20250305,172300,168537546625,33850,33850,33850,33850,0
|
|
20250305,172200,168537546625,33850,33850,33850,33850,0
|
|
20250305,172100,168537546625,33850,33850,33850,33850,0
|
|
20250305,172000,168537546625,33850,33850,33850,33850,0
|
|
20250305,171900,168537546625,33850,33850,33850,33850,0
|
|
20250305,171800,168537546625,33850,33850,33850,33850,0
|
|
20250305,171700,168537546625,33850,33850,33850,33850,0
|
|
20250305,171600,168537546625,33850,33850,33850,33850,0
|
|
20250305,171500,168537546625,33850,33850,33850,33850,0
|
|
20250305,171400,168537546625,33850,33850,33850,33850,0
|
|
20250305,171300,168537546625,33850,33850,33850,33850,0
|
|
20250305,171200,168537546625,33850,33850,33850,33850,0
|
|
20250305,171100,168537546625,33850,33850,33850,33850,0
|
|
20250305,171000,168537546625,33850,33850,33850,33850,0
|
|
20250305,170900,168537546625,33850,33850,33850,33850,70156
|
|
20250305,170800,168537546625,33850,33850,33850,33850,0
|
|
20250305,170700,168537546625,33850,33850,33850,33850,0
|
|
20250305,170600,168537546625,33850,33850,33850,33850,0
|
|
20250305,170500,168537546625,33850,33850,33850,33850,0
|
|
20250305,170400,168537546625,33850,33850,33850,33850,0
|
|
20250305,170300,168537546625,33850,33850,33850,33850,0
|
|
20250305,170200,168537546625,33850,33850,33850,33850,0
|
|
20250305,170100,168537546625,33850,33850,33850,33850,0
|
|
20250305,170000,168537546625,33850,33850,33850,33850,0
|
|
20250305,165900,168537546625,33850,33850,33850,33850,0
|
|
20250305,165800,168537546625,33850,33850,33850,33850,0
|
|
20250305,165700,168537546625,33850,33850,33850,33850,0
|
|
20250305,165600,168537546625,33850,33850,33850,33850,0
|
|
20250305,165500,168537546625,33850,33850,33850,33850,0
|
|
20250305,165400,168537546625,33850,33850,33850,33850,0
|
|
20250305,165300,168537546625,33850,33850,33850,33850,0
|
|
20250305,165200,168537546625,33850,33850,33850,33850,0
|
|
20250305,165100,168537546625,33850,33850,33850,33850,0
|
|
20250305,165000,168537546625,33850,33850,33850,33850,0
|
|
20250305,164900,168537546625,33850,33850,33850,33850,0
|
|
20250305,164800,168537546625,33850,33850,33850,33850,0
|
|
20250305,164700,168537546625,33850,33850,33850,33850,0
|
|
20250305,164600,168537546625,33850,33850,33850,33850,0
|
|
20250305,164500,168537546625,33850,33850,33850,33850,0
|
|
20250305,164400,168537546625,33850,33850,33850,33850,0
|
|
20250305,164300,168537546625,33850,33850,33850,33850,0
|
|
20250305,164200,168537546625,33850,33850,33850,33850,0
|
|
20250305,164100,168537546625,33850,33850,33850,33850,0
|
|
20250305,164000,168537546625,33850,33850,33850,33850,0
|
|
20250305,163900,168537546625,33850,33850,33850,33850,70156
|
|
20250305,163800,168537546625,33850,33850,33850,33850,0
|
|
20250305,163700,168537546625,33850,33850,33850,33850,0
|
|
20250305,163600,168537546625,33850,33850,33850,33850,0
|
|
20250305,163500,168537546625,33850,33850,33850,33850,0
|
|
20250305,163400,168537546625,33850,33850,33850,33850,0
|
|
20250305,163300,168537546625,33850,33850,33850,33850,0
|
|
20250305,163200,168537546625,33850,33850,33850,33850,0
|
|
20250305,163100,168537546625,33850,33850,33850,33850,0
|
|
20250305,163000,168537546625,33850,33850,33850,33850,0
|
|
20250305,162900,168537546625,33850,33850,33850,33850,0
|
|
20250305,162800,168537546625,33850,33850,33850,33850,0
|
|
20250305,162700,168537546625,33850,33850,33850,33850,0
|
|
20250305,162600,168537546625,33850,33850,33850,33850,0
|
|
20250305,162500,168537546625,33850,33850,33850,33850,0
|
|
20250305,162400,168537546625,33850,33850,33850,33850,0
|
|
20250305,162300,168537546625,33850,33850,33850,33850,0
|
|
20250305,162200,168537546625,33850,33850,33850,33850,0
|
|
20250305,162100,168537546625,33850,33850,33850,33850,0
|
|
20250305,162000,168537546625,33850,33850,33850,33850,0
|
|
20250305,161900,168537546625,33850,33850,33850,33850,0
|
|
20250305,161800,168537546625,33850,33850,33850,33850,0
|
|
20250305,161700,168537546625,33850,33850,33850,33850,0
|
|
20250305,161600,168537546625,33850,33850,33850,33850,0
|
|
20250305,161500,168537546625,33850,33850,33850,33850,0
|
|
20250305,161400,168537546625,33850,33850,33850,33850,0
|
|
20250305,161300,168537546625,33850,33850,33850,33850,0
|
|
20250305,161200,168537546625,33850,33850,33850,33850,0
|
|
20250305,161100,168537546625,33850,33850,33850,33850,0
|
|
20250305,161000,168537546625,33850,33850,33850,33850,0
|
|
20250305,160900,168537546625,33850,33850,33850,33850,70156
|
|
20250305,160800,168537546625,33850,33850,33850,33850,0
|
|
20250305,160700,168537546625,33850,33850,33850,33850,0
|
|
20250305,160600,168537546625,33850,33850,33850,33850,0
|
|
20250305,160500,168537546625,33850,33850,33850,33850,0
|
|
20250305,160400,168537546625,33850,33850,33850,33850,0
|
|
20250305,160300,168537546625,33850,33850,33850,33850,0
|
|
20250305,160200,168537546625,33850,33850,33850,33850,0
|
|
20250305,160100,168537546625,33850,33850,33850,33850,0
|
|
20250305,160000,168537546625,33850,33850,33850,33850,0
|
|
20250305,155900,168537546625,33850,33850,33850,33850,0
|
|
20250305,155800,168537546625,33850,33850,33850,33850,0
|
|
20250305,155700,168537546625,33850,33850,33850,33850,0
|
|
20250305,155600,168537546625,33850,33850,33850,33850,0
|
|
20250305,155500,168537546625,33850,33850,33850,33850,0
|
|
20250305,155400,168537546625,33850,33850,33850,33850,0
|
|
20250305,155300,168537546625,33850,33850,33850,33850,0
|
|
20250305,155200,168537546625,33850,33850,33850,33850,0
|
|
20250305,155100,168537546625,33850,33850,33850,33850,0
|
|
20250305,155000,168537546625,33850,33850,33850,33850,0
|
|
20250305,154900,168537546625,33850,33850,33850,33850,0
|
|
20250305,154800,168537546625,33850,33850,33850,33850,0
|
|
20250305,154700,168537546625,33850,33850,33850,33850,0
|
|
20250305,154600,168537546625,33850,33850,33850,33850,0
|
|
20250305,154500,168537546625,33850,33850,33850,33850,0
|
|
20250305,154400,168537546625,33850,33850,33850,33850,0
|
|
20250305,154300,168537546625,33850,33850,33850,33850,0
|
|
20250305,154200,168537546625,33850,33850,33850,33850,0
|
|
20250305,154100,168537546625,33850,33850,33850,33850,0
|
|
20250305,154000,168537546625,33850,33850,33850,33850,0
|
|
20250305,153900,168537546625,33850,33850,33850,33850,70156
|
|
20250305,153800,168537546625,33850,33850,33850,33850,0
|
|
20250305,153700,168537546625,33850,33850,33850,33850,0
|
|
20250305,153600,168537546625,33850,33850,33850,33850,0
|
|
20250305,153500,168537546625,33850,33850,33850,33850,0
|
|
20250305,153400,168537546625,33850,33850,33850,33850,0
|
|
20250305,153300,168537546625,33850,33850,33850,33850,0
|
|
20250305,153200,168537546625,33850,33850,33850,33850,0
|
|
20250305,153100,168537546625,33850,33850,33850,33850,0
|
|
20250305,153000,168537546625,33850,33850,33850,33850,70156
|
|
20250305,152900,166162766025,33850,33850,33850,33850,0
|
|
20250305,152800,166162766025,33850,33850,33850,33850,0
|
|
20250305,152700,166162766025,33850,33850,33850,33850,0
|
|
20250305,152600,166162766025,33850,33850,33850,33850,0
|
|
20250305,152500,166162766025,33850,33850,33850,33850,0
|
|
20250305,152400,166162766025,33850,33850,33850,33850,0
|
|
20250305,152300,166162766025,33850,33850,33850,33850,0
|
|
20250305,152200,166162766025,33850,33850,33850,33850,0
|
|
20250305,152100,166162766025,33850,33850,33850,33850,0
|
|
20250305,152000,166162766025,33850,33850,33850,33850,0
|
|
20250305,151900,166162766025,33850,33800,33850,33800,12477
|
|
20250305,151800,165740604800,33850,33850,33900,33800,9600
|
|
20250305,151700,165415677375,33850,33800,33850,33800,8639
|
|
20250305,151600,165123362025,33825,33800,33850,33800,5060
|
|
20250305,151500,164952139975,33800,33750,33850,33750,16575
|
|
20250305,151400,164391928125,33750,33800,33800,33750,6063
|
|
20250305,151300,164187259225,33750,33750,33800,33750,9378
|
|
20250305,151200,163870614375,33750,33800,33800,33750,10181
|
|
20250305,151100,163526897400,33800,33800,33800,33750,2597
|
|
20250305,151000,163439206125,33800,33800,33850,33750,7574
|
|
20250305,150900,163183252725,33850,33800,33850,33750,12035
|
|
20250305,150800,162776512425,33850,33850,33900,33800,11186
|
|
20250305,150700,162397884075,33850,33850,33900,33850,5698
|
|
20250305,150600,162204816175,33900,33850,33900,33800,32464
|
|
20250305,150500,161105930375,33800,33800,33850,33800,5682
|
|
20250305,150400,160913711075,33800,33850,33850,33750,12112
|
|
20250305,150300,160504241275,33750,33750,33850,33750,16509
|
|
20250305,150200,159946174450,33750,33850,33900,33700,16100
|
|
20250305,150100,159402283325,33850,33850,33850,33800,7633
|
|
20250305,150000,159144000200,33850,33850,33900,33800,11017
|
|
20250305,145900,158771237275,33900,33900,33900,33850,7602
|
|
20250305,145800,158513687475,33900,33950,33950,33850,11429
|
|
20250305,145700,158126090475,33950,33900,33950,33850,7309
|
|
20250305,145600,157878358900,33850,33925,33950,33850,16336
|
|
20250305,145500,157324207375,33900,33975,34000,33900,14321
|
|
20250305,145400,156837807475,33975,33950,34000,33950,8182
|
|
20250305,145300,156559742225,34000,33950,34000,33900,14378
|
|
20250305,145200,156071507150,33950,33950,33950,33900,9015
|
|
20250305,145100,155765497425,33900,33850,33950,33850,18632
|
|
20250305,145000,155133667775,33900,33800,33900,33800,19083
|
|
20250305,144900,154487585550,33850,33800,33850,33750,12907
|
|
20250305,144800,154051463950,33800,33850,33900,33800,10195
|
|
20250305,144700,153706311600,33850,33800,33900,33750,15434
|
|
20250305,144600,153184415175,33750,33750,33800,33750,6189
|
|
20250305,144500,152975342100,33800,33900,34000,33750,32520
|
|
20250305,144400,151874016900,33950,33950,33950,33900,12954
|
|
20250305,144300,151434340550,33950,33900,34000,33900,39529
|
|
20250305,144200,150092395425,33950,33900,33950,33850,19747
|
|
20250305,144100,149422830725,33900,33900,33950,33850,21940
|
|
20250305,144000,148679203950,33900,33950,33950,33850,29151
|
|
20250305,143900,147691273125,33950,33750,33950,33750,67576
|
|
20250305,143800,145403932750,33750,33750,33800,33700,22249
|
|
20250305,143700,144652866500,33700,33750,33750,33700,6947
|
|
20250305,143600,144418667725,33700,33750,33750,33700,8074
|
|
20250305,143500,144146312500,33750,33650,33750,33600,14985
|
|
20250305,143400,143641748350,33600,33600,33650,33600,4754
|
|
20250305,143300,143481913700,33600,33650,33650,33550,12972
|
|
20250305,143200,143046027100,33650,33600,33650,33600,4131
|
|
20250305,143100,142907082200,33650,33750,33750,33600,22166
|
|
20250305,143000,142160602675,33750,33800,33800,33700,29208
|
|
20250305,142900,141174820750,33800,33700,33800,33650,47643
|
|
20250305,142800,139568284475,33650,33600,33700,33575,25295
|
|
20250305,142700,138717453725,33600,33600,33600,33550,10970
|
|
20250305,142600,138348895950,33550,33600,33600,33550,12255
|
|
20250305,142500,137937386575,33600,33550,33600,33500,21606
|
|
20250305,142400,137212261575,33500,33450,33550,33450,27715
|
|
20250305,142300,136283876350,33500,33450,33500,33400,7532
|
|
20250305,142200,136031936775,33450,33450,33450,33400,6133
|
|
20250305,142100,135826901675,33400,33350,33450,33350,9230
|
|
20250305,142000,135518351175,33400,33350,33400,33350,5739
|
|
20250305,141900,135326778575,33350,33450,33450,33350,5744
|
|
20250305,141800,135134903775,33450,33400,33450,33350,18253
|
|
20250305,141700,134525463750,33350,33350,33400,33350,5881
|
|
20250305,141600,134329113025,33400,33350,33400,33350,2826
|
|
20250305,141500,134234784300,33400,33400,33400,33350,3199
|
|
20250305,141400,134128029950,33350,33350,33400,33350,2148
|
|
20250305,141300,134056338550,33350,33350,33400,33300,7836
|
|
20250305,141200,133794965300,33400,33400,33400,33350,2141
|
|
20250305,141100,133723508975,33400,33400,33400,33350,3760
|
|
20250305,141000,133598066025,33350,33400,33400,33350,2298
|
|
20250305,140900,133521379775,33400,33300,33400,33300,16827
|
|
20250305,140800,132959964925,33300,33250,33350,33250,5492
|
|
20250305,140700,132777036625,33250,33300,33300,33250,2132
|
|
20250305,140600,132706122775,33250,33250,33300,33250,2120
|
|
20250305,140500,132635560425,33250,33300,33300,33250,2185
|
|
20250305,140400,132562821025,33300,33325,33325,33250,2736
|
|
20250305,140300,132471745275,33300,33350,33350,33300,3648
|
|
20250305,140200,132350201550,33350,33300,33350,33250,7257
|
|
20250305,140100,132108559000,33250,33350,33350,33250,4663
|
|
20250305,140000,131953347775,33300,33250,33350,33250,13123
|
|
20250305,135900,131516284700,33250,33200,33300,33200,8189
|
|
20250305,135800,131244017550,33200,33300,33300,33200,2682
|
|
20250305,135700,131154868250,33300,33200,33300,33200,7602
|
|
20250305,135600,130902279125,33200,33150,33200,33100,6036
|
|
20250305,135500,130702258900,33100,33200,33200,33100,17147
|
|
20250305,135400,130133845875,33150,33200,33200,33150,2431
|
|
20250305,135300,130053218725,33150,33250,33250,33150,3927
|
|
20250305,135200,129922787425,33200,33250,33250,33150,10741
|
|
20250305,135100,129566164675,33200,33150,33300,33150,11630
|
|
20250305,135000,129179849975,33200,33250,33250,33150,8752
|
|
20250305,134900,128889448200,33250,33250,33300,33150,17465
|
|
20250305,134800,128309215600,33300,33250,33300,33250,2302
|
|
20250305,134700,128232650450,33300,33250,33300,33250,1319
|
|
20250305,134600,128188753675,33250,33300,33300,33250,1023
|
|
20250305,134500,128154720725,33300,33250,33300,33250,2930
|
|
20250305,134400,128057230525,33250,33250,33300,33250,1707
|
|
20250305,134300,128000432175,33300,33250,33300,33250,1871
|
|
20250305,134200,127938208525,33250,33250,33300,33250,3719
|
|
20250305,134100,127814414775,33300,33300,33300,33250,1493
|
|
20250305,134000,127764724475,33300,33300,33300,33250,2022
|
|
20250305,133900,127697398125,33250,33250,33350,33250,8309
|
|
20250305,133800,127420753775,33250,33250,33300,33200,6043
|
|
20250305,133700,127219927950,33200,33200,33250,33200,2784
|
|
20250305,133600,127127388950,33200,33200,33250,33200,4937
|
|
20250305,133500,126963392100,33200,33225,33250,33200,1516
|
|
20250305,133400,126913030550,33250,33250,33300,33200,2582
|
|
20250305,133300,126827186225,33250,33300,33300,33225,6265
|
|
20250305,133200,126618811850,33300,33300,33300,33250,3584
|
|
20250305,133100,126499641500,33250,33200,33300,33200,6591
|
|
20250305,133000,126280508000,33200,33300,33300,33200,8095
|
|
20250305,132900,126011365100,33300,33250,33300,33250,1974
|
|
20250305,132800,125945698050,33250,33250,33300,33250,2737
|
|
20250305,132700,125854652475,33300,33250,33300,33250,3117
|
|
20250305,132600,125750972625,33300,33300,33350,33250,2819
|
|
20250305,132500,125657069550,33300,33300,33350,33250,8295
|
|
20250305,132400,125380900900,33300,33300,33350,33250,3284
|
|
20250305,132300,125271539050,33300,33350,33350,33300,3155
|
|
20250305,132200,125166448250,33300,33300,33350,33300,2804
|
|
20250305,132100,125073018775,33300,33250,33350,33200,8307
|
|
20250305,132000,124796683400,33250,33200,33300,33200,11522
|
|
20250305,131900,124413972900,33200,33300,33300,33200,5115
|
|
20250305,131800,124244076850,33250,33250,33300,33200,9447
|
|
20250305,131700,123930100875,33250,33250,33300,33250,3365
|
|
20250305,131600,123818170250,33300,33300,33300,33250,2950
|
|
20250305,131500,123720005675,33300,33300,33350,33250,3505
|
|
20250305,131400,123603261125,33350,33300,33400,33300,3220
|
|
20250305,131300,123495977975,33300,33400,33450,33300,8325
|
|
20250305,131200,123218146000,33400,33400,33450,33400,1369
|
|
20250305,131100,123172373900,33400,33450,33500,33400,4979
|
|
20250305,131000,123005862300,33450,33500,33500,33450,2582
|
|
20250305,130900,122919431175,33450,33400,33500,33400,11188
|
|
20250305,130800,122545303175,33400,33450,33450,33400,5625
|
|
20250305,130700,122357368850,33400,33450,33500,33400,2667
|
|
20250305,130600,122268203700,33450,33450,33500,33400,8213
|
|
20250305,130500,121993596900,33450,33450,33500,33400,7906
|
|
20250305,130400,121729109350,33450,33450,33500,33400,6782
|
|
20250305,130300,121502285650,33450,33450,33500,33350,11663
|
|
20250305,130200,121112538850,33400,33250,33400,33250,13028
|
|
20250305,130100,120678182850,33300,33250,33350,33200,8825
|
|
20250305,130000,120384654300,33250,33400,33500,33250,12507
|
|
20250305,125900,119967519950,33450,33550,33550,33450,18230
|
|
20250305,125800,119356881125,33550,33500,33550,33450,36938
|
|
20250305,125700,118118782650,33500,33450,33500,33400,15698
|
|
20250305,125600,117593751000,33450,33425,33500,33350,14621
|
|
20250305,125500,117105025275,33400,33400,33450,33400,14257
|
|
20250305,125400,116628333200,33450,33400,33450,33400,5033
|
|
20250305,125300,116460132750,33450,33375,33450,33350,8553
|
|
20250305,125200,116174369850,33350,33400,33450,33300,10763
|
|
20250305,125100,115815095500,33400,33400,33400,33350,7746
|
|
20250305,125000,115556522400,33400,33450,33500,33400,10520
|
|
20250305,124900,115204513850,33500,33400,33500,33400,38832
|
|
20250305,124800,113904111375,33450,33475,33500,33400,11907
|
|
20250305,124700,113505560475,33450,33350,33500,33350,32499
|
|
20250305,124600,112419242225,33400,33350,33400,33300,8242
|
|
20250305,124500,112144165075,33350,33300,33375,33250,6619
|
|
20250305,124400,111923509450,33300,33300,33350,33200,7375
|
|
20250305,124300,111677829725,33250,33300,33300,33150,17047
|
|
20250305,124200,111111199050,33300,33400,33400,33250,16473
|
|
20250305,124100,110562442925,33400,33375,33450,33350,14202
|
|
20250305,124000,110088104950,33400,33350,33450,33350,9591
|
|
20250305,123900,109767683275,33350,33450,33500,33350,19913
|
|
20250305,123800,109101708800,33500,33300,33500,33250,60811
|
|
20250305,123700,107069757600,33250,33325,33350,33250,18309
|
|
20250305,123600,106460174875,33325,33350,33400,33300,20412
|
|
20250305,123500,105779705050,33350,33400,33400,33350,8274
|
|
20250305,123400,105503476975,33375,33350,33400,33350,7366
|
|
20250305,123300,105257544600,33350,33250,33400,33200,40785
|
|
20250305,123200,103899292575,33250,33200,33250,33200,6634
|
|
20250305,123100,103678773275,33250,33250,33300,33200,13008
|
|
20250305,123000,103246481475,33250,33200,33300,33200,10165
|
|
20250305,122900,102908547525,33225,33150,33250,33100,16589
|
|
20250305,122800,102358262925,33150,33200,33250,33150,12260
|
|
20250305,122700,101951551700,33200,33250,33300,33150,29035
|
|
20250305,122600,100986725825,33250,33100,33250,33050,28987
|
|
20250305,122500,100025644075,33050,33050,33100,33050,7643
|
|
20250305,122400,99772824650,33100,33050,33100,33000,12900
|
|
20250305,122300,99346468200,33050,33000,33075,33000,10655
|
|
20250305,122200,98994344125,33050,32950,33050,32900,20203
|
|
20250305,122100,98327973275,32925,32925,32950,32900,5333
|
|
20250305,122000,98152264425,32950,32950,32950,32900,5208
|
|
20250305,121900,97980704625,32950,32900,33000,32850,28084
|
|
20250305,121800,97056096325,32900,32900,32900,32850,2664
|
|
20250305,121700,96968487750,32900,32875,32900,32850,1615
|
|
20250305,121600,96915395900,32850,32800,32900,32800,4417
|
|
20250305,121500,96770245550,32800,32800,32900,32800,12209
|
|
20250305,121400,96369199750,32850,32850,32900,32800,10973
|
|
20250305,121300,96008742200,32850,32800,32850,32800,9449
|
|
20250305,121200,95698469375,32800,32750,32850,32750,10539
|
|
20250305,121100,95352791950,32750,32750,32800,32750,2799
|
|
20250305,121000,95261027775,32775,32600,32850,32600,26450
|
|
20250305,120900,94394831325,32600,32600,32650,32600,2704
|
|
20250305,120800,94306637675,32600,32550,32650,32550,2290
|
|
20250305,120700,94231971250,32550,32550,32600,32550,2760
|
|
20250305,120600,94142085075,32600,32500,32600,32450,5082
|
|
20250305,120500,93976764625,32450,32500,32500,32450,1553
|
|
20250305,120400,93926325175,32500,32450,32500,32400,1519
|
|
20250305,120300,93877039775,32450,32500,32500,32400,2325
|
|
20250305,120200,93801628975,32500,32450,32550,32450,6293
|
|
20250305,120100,93597348750,32450,32550,32550,32450,5912
|
|
20250305,120000,93405171150,32550,32550,32600,32550,4732
|
|
20250305,115900,93251092100,32550,32600,32600,32550,2079
|
|
20250305,115800,93183355000,32650,32650,32650,32550,7564
|
|
20250305,115700,92936758600,32650,32700,32700,32600,5197
|
|
20250305,115600,92767159850,32650,32700,32700,32625,13091
|
|
20250305,115500,92339536100,32650,32700,32750,32650,11640
|
|
20250305,115400,91958978150,32650,32600,32700,32600,9525
|
|
20250305,115300,91647977300,32600,32550,32650,32550,6774
|
|
20250305,115200,91427236850,32600,32550,32600,32500,2724
|
|
20250305,115100,91338581575,32550,32500,32550,32450,4419
|
|
20250305,115000,91194911075,32450,32500,32550,32450,5596
|
|
20250305,114900,91013030400,32500,32500,32550,32500,6177
|
|
20250305,114800,90812206700,32500,32550,32600,32500,17065
|
|
20250305,114700,90256845075,32500,32475,32550,32475,13881
|
|
20250305,114600,89805237675,32450,32450,32500,32450,8816
|
|
20250305,114500,89518771400,32450,32500,32500,32400,5766
|
|
20250305,114400,89331630075,32500,32350,32500,32350,12490
|
|
20250305,114300,88926459075,32350,32300,32400,32300,3443
|
|
20250305,114200,88815102425,32300,32300,32350,32250,5739
|
|
20250305,114100,88629854225,32250,32300,32300,32250,3207
|
|
20250305,114000,88526349675,32250,32250,32350,32250,3252
|
|
20250305,113900,88421451175,32250,32250,32300,32250,3141
|
|
20250305,113800,88320055725,32300,32250,32300,32250,3087
|
|
20250305,113700,88220398525,32250,32300,32300,32250,1753
|
|
20250305,113600,88163853350,32250,32250,32300,32200,2486
|
|
20250305,113500,88083659725,32250,32150,32250,32150,11120
|
|
20250305,113400,87725521500,32150,32150,32200,32100,9444
|
|
20250305,113300,87422188050,32100,32150,32150,32100,3211
|
|
20250305,113200,87319051350,32100,32100,32150,32100,2214
|
|
20250305,113100,87247972975,32100,32100,32150,32050,6781
|
|
20250305,113000,87030291400,32150,32150,32200,32100,8677
|
|
20250305,112900,86751675925,32125,32150,32200,32100,9203
|
|
20250305,112800,86455822375,32150,32150,32250,32150,2537
|
|
20250305,112700,86374142325,32200,32200,32250,32150,3646
|
|
20250305,112600,86256761125,32250,32250,32300,32100,32845
|
|
20250305,112500,85201088000,32250,32250,32300,32200,2350
|
|
20250305,112400,85125312025,32250,32200,32250,32150,2226
|
|
20250305,112300,85053615050,32150,32100,32200,32100,3809
|
|
20250305,112200,84931110050,32150,32125,32200,32100,4788
|
|
20250305,112100,84777224275,32150,32100,32150,32100,5602
|
|
20250305,112000,84597188050,32150,32150,32150,32100,8313
|
|
20250305,111900,84330257725,32150,32200,32200,32100,6713
|
|
20250305,111800,84114317600,32200,32125,32200,32100,9520
|
|
20250305,111700,83808249075,32150,32150,32150,32100,5965
|
|
20250305,111600,83616591000,32125,32150,32150,32100,5553
|
|
20250305,111500,83438229625,32150,32150,32200,32100,14014
|
|
20250305,111400,82987770475,32150,32150,32200,32150,7703
|
|
20250305,111300,82740105275,32200,32200,32200,32150,15504
|
|
20250305,111200,82241152875,32250,32200,32250,32200,3870
|
|
20250305,111100,82116426125,32200,32350,32350,32200,13646
|
|
20250305,111000,81675982300,32350,32300,32400,32300,5312
|
|
20250305,110900,81504152150,32300,32300,32350,32250,2744
|
|
20250305,110800,81415528075,32300,32250,32300,32250,2285
|
|
20250305,110700,81341751875,32250,32275,32300,32200,2356
|
|
20250305,110600,81265755525,32275,32200,32300,32200,5775
|
|
20250305,110500,81079619350,32200,32300,32300,32200,3055
|
|
20250305,110400,80981151350,32250,32250,32300,32200,7086
|
|
20250305,110300,80752645825,32300,32300,32350,32300,9089
|
|
20250305,110200,80458839100,32350,32250,32350,32250,3166
|
|
20250305,110100,80356615700,32250,32300,32350,32250,2471
|
|
20250305,110000,80276798375,32300,32250,32350,32250,3679
|
|
20250305,105900,80158025425,32300,32300,32350,32250,2883
|
|
20250305,105800,80064966225,32300,32300,32350,32300,8523
|
|
20250305,105700,79789597175,32350,32350,32350,32300,6608
|
|
20250305,105600,79575966425,32350,32250,32350,32250,6388
|
|
20250305,105500,79369379250,32250,32350,32350,32250,9933
|
|
20250305,105400,79048810650,32300,32325,32400,32250,11261
|
|
20250305,105300,78684635800,32350,32200,32350,32200,5684
|
|
20250305,105200,78501163975,32250,32150,32250,32100,12927
|
|
20250305,105100,78085199575,32150,32150,32200,32150,7255
|
|
20250305,105000,77851910475,32200,32100,32200,32100,7433
|
|
20250305,104900,77612971025,32150,32150,32200,32100,26150
|
|
20250305,104800,76772309450,32150,32200,32200,32100,19115
|
|
20250305,104700,76157836725,32150,32250,32250,32150,23094
|
|
20250305,104600,75414565300,32250,32250,32300,32200,11513
|
|
20250305,104500,75043346675,32300,32300,32350,32250,4250
|
|
20250305,104400,74906073925,32300,32300,32350,32250,11852
|
|
20250305,104300,74523587000,32300,32350,32400,32250,12504
|
|
20250305,104200,74119550100,32300,32350,32400,32300,13313
|
|
20250305,104100,73689063175,32350,32400,32400,32350,7370
|
|
20250305,104000,73450418075,32350,32350,32450,32350,10438
|
|
20250305,103900,73112139975,32350,32450,32450,32350,4222
|
|
20250305,103800,72975354975,32450,32450,32500,32400,3716
|
|
20250305,103700,72854900575,32500,32300,32500,32300,15201
|
|
20250305,103600,72363415675,32300,32400,32450,32300,19355
|
|
20250305,103500,71736898725,32450,32600,32600,32400,19652
|
|
20250305,103400,71098598000,32600,32500,32600,32500,4713
|
|
20250305,103300,70945187900,32550,32500,32550,32450,4235
|
|
20250305,103200,70807515750,32500,32450,32500,32400,22476
|
|
20250305,103100,70078628800,32450,32500,32500,32400,18889
|
|
20250305,103000,69465577600,32450,32550,32550,32450,9444
|
|
20250305,102900,69158725675,32500,32550,32550,32500,9123
|
|
20250305,102800,68862193725,32550,32500,32550,32450,14880
|
|
20250305,102700,68378413875,32525,32500,32550,32500,13495
|
|
20250305,102600,67939777925,32550,32500,32550,32500,7603
|
|
20250305,102500,67692633000,32550,32625,32650,32550,19142
|
|
20250305,102400,67069170150,32600,32550,32650,32550,7964
|
|
20250305,102300,66809494225,32550,32600,32600,32550,9799
|
|
20250305,102200,66490482050,32600,32550,32600,32500,19948
|
|
20250305,102100,65841247600,32550,32600,32600,32550,20840
|
|
20250305,102000,65162864725,32550,32600,32650,32550,15828
|
|
20250305,101900,64646887325,32650,32650,32700,32600,14099
|
|
20250305,101800,64186941800,32650,32600,32750,32600,14558
|
|
20250305,101700,63711524450,32650,32650,32700,32550,19207
|
|
20250305,101600,63085202375,32600,32650,32700,32600,39152
|
|
20250305,101500,61808026550,32650,32750,32800,32600,39210
|
|
20250305,101400,60526666075,32800,32900,32900,32750,37098
|
|
20250305,101300,59309272375,32850,32900,32950,32850,9335
|
|
20250305,101200,59002225925,32900,32900,32950,32900,12114
|
|
20250305,101100,58603628725,32925,32900,32950,32900,3066
|
|
20250305,101000,58502671300,32900,33000,33000,32900,7567
|
|
20250305,100900,58253362725,32950,33000,33000,32950,5848
|
|
20250305,100800,58060634025,32950,32950,33000,32950,8579
|
|
20250305,100700,57777935825,33000,32975,33000,32950,2746
|
|
20250305,100600,57687413175,32950,32950,33000,32950,3772
|
|
20250305,100500,57563030400,32950,32950,33000,32900,8553
|
|
20250305,100400,57281217225,32900,32900,32950,32875,5190
|
|
20250305,100300,57110437175,32950,32900,32950,32900,7830
|
|
20250305,100200,56852827550,32900,33000,33050,32900,12420
|
|
20250305,100100,56443504450,33000,33050,33075,33000,10448
|
|
20250305,100000,56098637225,33050,33100,33150,33000,6860
|
|
20250305,095900,55871812075,33100,33200,33250,33100,8499
|
|
20250305,095800,55590280725,33200,33300,33300,33150,12621
|
|
20250305,095700,55170899675,33250,33300,33300,33250,6971
|
|
20250305,095600,54938810425,33250,33200,33250,33200,4129
|
|
20250305,095500,54801585725,33200,33250,33250,33200,3383
|
|
20250305,095400,54689176175,33250,33125,33250,33100,5693
|
|
20250305,095300,54500215550,33100,33050,33200,33050,15060
|
|
20250305,095200,54001271850,33075,33100,33150,33050,7485
|
|
20250305,095100,53753753000,33150,33200,33225,33100,12525
|
|
20250305,095000,53338217175,33200,33250,33250,33200,2321
|
|
20250305,094900,53261147100,33250,33300,33300,33200,15524
|
|
20250305,094800,52744840025,33300,33300,33300,33250,4405
|
|
20250305,094700,52598233650,33275,33250,33300,33250,6281
|
|
20250305,094600,52389165125,33250,33250,33300,33250,3019
|
|
20250305,094500,52288702425,33250,33250,33300,33200,8331
|
|
20250305,094400,52011720925,33200,33200,33250,33200,4305
|
|
20250305,094300,51868743375,33250,33150,33300,33150,14122
|
|
20250305,094200,51399545250,33150,33200,33200,33150,3111
|
|
20250305,094100,51296370900,33150,33200,33200,33150,2030
|
|
20250305,094000,51229049950,33200,33150,33200,33100,4809
|
|
20250305,093900,51069610300,33150,33100,33200,33050,11364
|
|
20250305,093800,50692683750,33100,32950,33100,32900,11562
|
|
20250305,093700,50310923875,32950,32900,33000,32850,8453
|
|
20250305,093600,50032730475,32900,33000,33050,32850,21591
|
|
20250305,093500,49321836525,33000,33050,33050,33000,19207
|
|
20250305,093400,48687970175,33000,33100,33150,33000,23350
|
|
20250305,093300,47915908700,33150,33250,33300,33100,27163
|
|
20250305,093200,47014351875,33250,33250,33300,33200,5207
|
|
20250305,093100,46841247625,33250,33300,33350,33200,13580
|
|
20250305,093000,46389438175,33300,33200,33350,33200,13535
|
|
20250305,092900,45939129225,33200,33250,33300,33200,9235
|
|
20250305,092800,45632153050,33300,33300,33350,33250,13960
|
|
20250305,092700,45167501100,33350,33400,33450,33300,13874
|
|
20250305,092600,44705023050,33450,33500,33500,33350,21532
|
|
20250305,092500,43985638750,33500,33550,33550,33450,15766
|
|
20250305,092400,43457435450,33550,33600,33650,33400,44668
|
|
20250305,092300,41959346475,33650,33550,33750,33500,52705
|
|
20250305,092200,40185090250,33550,33450,33550,33400,37863
|
|
20250305,092100,38916969650,33400,33400,33450,33300,17942
|
|
20250305,092000,38318258400,33400,33300,33400,33250,18051
|
|
20250305,091900,37716800625,33300,33250,33300,33250,7293
|
|
20250305,091800,37474001250,33250,33300,33300,33200,13449
|
|
20250305,091700,37026941450,33300,33300,33400,33250,15427
|
|
20250305,091600,36513057225,33300,33450,33475,33200,32096
|
|
20250305,091500,35442358250,33400,33200,33450,33150,27693
|
|
20250305,091400,34519982200,33200,33350,33350,33100,37540
|
|
20250305,091300,33273049625,33300,33250,33300,33200,14970
|
|
20250305,091200,32775001600,33250,33200,33300,33100,23350
|
|
20250305,091100,31999524900,33150,33200,33200,33000,16004
|
|
20250305,091000,31469820425,33200,33350,33400,33150,44371
|
|
20250305,090900,29992100600,33350,33250,33400,33200,55121
|
|
20250305,090800,28157423075,33250,32850,33250,32800,41064
|
|
20250305,090700,26800278200,32850,32950,33050,32750,51172
|
|
20250305,090600,25117527250,32900,32600,33000,32600,44870
|
|
20250305,090500,23647419250,32600,32700,32800,32550,63027
|
|
20250305,090400,21589149775,32700,32850,32950,32550,78263
|
|
20250305,090300,19025540425,32850,33100,33100,32850,80147
|
|
20250305,090200,16381950600,33050,33300,33350,33000,100228
|
|
20250305,090100,13055997775,33350,33450,33750,33300,139753
|
|
20250305,090000,8372487325,33500,33750,33800,33450,246821
|