584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,184100,6034587225,33550,33550,33550,33550,1417
|
|
20250320,184000,6034587225,33550,33550,33550,33550,0
|
|
20250320,183900,6034587225,33550,33550,33550,33550,0
|
|
20250320,183800,6034587225,33550,33550,33550,33550,0
|
|
20250320,183700,6034587225,33550,33550,33550,33550,0
|
|
20250320,183600,6034587225,33550,33550,33550,33550,0
|
|
20250320,183500,6034587225,33550,33550,33550,33550,0
|
|
20250320,183400,6034587225,33550,33550,33550,33550,0
|
|
20250320,183300,6034587225,33550,33550,33550,33550,0
|
|
20250320,183200,6034587225,33550,33550,33550,33550,0
|
|
20250320,183100,6034587225,33550,33550,33550,33550,0
|
|
20250320,183000,6034587225,33550,33550,33550,33550,0
|
|
20250320,182900,6034587225,33550,33550,33550,33550,0
|
|
20250320,182800,6034587225,33550,33550,33550,33550,0
|
|
20250320,182700,6034587225,33550,33550,33550,33550,0
|
|
20250320,182600,6034587225,33550,33550,33550,33550,0
|
|
20250320,182500,6034587225,33550,33550,33550,33550,0
|
|
20250320,182400,6034587225,33550,33550,33550,33550,0
|
|
20250320,182300,6034587225,33550,33550,33550,33550,0
|
|
20250320,182200,6034587225,33550,33550,33550,33550,0
|
|
20250320,182100,6034587225,33550,33550,33550,33550,0
|
|
20250320,182000,6034587225,33550,33550,33550,33550,0
|
|
20250320,181900,6034587225,33550,33550,33550,33550,0
|
|
20250320,181800,6034587225,33550,33550,33550,33550,0
|
|
20250320,181700,6034587225,33550,33550,33550,33550,0
|
|
20250320,181600,6034587225,33550,33550,33550,33550,0
|
|
20250320,181500,6034587225,33550,33550,33550,33550,0
|
|
20250320,181400,6034587225,33550,33550,33550,33550,0
|
|
20250320,181300,6034587225,33550,33550,33550,33550,0
|
|
20250320,181200,6034587225,33550,33550,33550,33550,0
|
|
20250320,181100,6034587225,33550,33550,33550,33550,1417
|
|
20250320,181000,6034587225,33550,33550,33550,33550,0
|
|
20250320,180900,6034587225,33550,33550,33550,33550,0
|
|
20250320,180800,6034587225,33550,33550,33550,33550,0
|
|
20250320,180700,6034587225,33550,33550,33550,33550,0
|
|
20250320,180600,6034587225,33550,33550,33550,33550,0
|
|
20250320,180500,6034587225,33550,33550,33550,33550,0
|
|
20250320,180400,6034587225,33550,33550,33550,33550,0
|
|
20250320,180300,6034587225,33550,33550,33550,33550,0
|
|
20250320,180200,6034587225,33550,33550,33550,33550,0
|
|
20250320,180100,6034587225,33550,33550,33550,33550,0
|
|
20250320,180000,6034587225,33550,33550,33550,33550,0
|
|
20250320,175900,6034587225,33550,33550,33550,33550,0
|
|
20250320,175800,6034587225,33550,33550,33550,33550,0
|
|
20250320,175700,6034587225,33550,33550,33550,33550,0
|
|
20250320,175600,6034587225,33550,33550,33550,33550,0
|
|
20250320,175500,6034587225,33550,33550,33550,33550,0
|
|
20250320,175400,6034587225,33550,33550,33550,33550,0
|
|
20250320,175300,6034587225,33550,33550,33550,33550,0
|
|
20250320,175200,6034587225,33550,33550,33550,33550,0
|
|
20250320,175100,6034587225,33550,33550,33550,33550,0
|
|
20250320,175000,6034587225,33550,33550,33550,33550,0
|
|
20250320,174900,6034587225,33550,33550,33550,33550,0
|
|
20250320,174800,6034587225,33550,33550,33550,33550,0
|
|
20250320,174700,6034587225,33550,33550,33550,33550,0
|
|
20250320,174600,6034587225,33550,33550,33550,33550,0
|
|
20250320,174500,6034587225,33550,33550,33550,33550,0
|
|
20250320,174400,6034587225,33550,33550,33550,33550,0
|
|
20250320,174300,6034587225,33550,33550,33550,33550,0
|
|
20250320,174200,6034587225,33550,33550,33550,33550,0
|
|
20250320,174100,6034587225,33550,33550,33550,33550,1417
|
|
20250320,174000,6034587225,33550,33550,33550,33550,0
|
|
20250320,173900,6034587225,33550,33550,33550,33550,0
|
|
20250320,173800,6034587225,33550,33550,33550,33550,0
|
|
20250320,173700,6034587225,33550,33550,33550,33550,0
|
|
20250320,173600,6034587225,33550,33550,33550,33550,0
|
|
20250320,173500,6034587225,33550,33550,33550,33550,0
|
|
20250320,173400,6034587225,33550,33550,33550,33550,0
|
|
20250320,173300,6034587225,33550,33550,33550,33550,0
|
|
20250320,173200,6034587225,33550,33550,33550,33550,0
|
|
20250320,173100,6034587225,33550,33550,33550,33550,0
|
|
20250320,173000,6034587225,33550,33550,33550,33550,0
|
|
20250320,172900,6034587225,33550,33550,33550,33550,0
|
|
20250320,172800,6034587225,33550,33550,33550,33550,0
|
|
20250320,172700,6034587225,33550,33550,33550,33550,0
|
|
20250320,172600,6034587225,33550,33550,33550,33550,0
|
|
20250320,172500,6034587225,33550,33550,33550,33550,0
|
|
20250320,172400,6034587225,33550,33550,33550,33550,0
|
|
20250320,172300,6034587225,33550,33550,33550,33550,0
|
|
20250320,172200,6034587225,33550,33550,33550,33550,0
|
|
20250320,172100,6034587225,33550,33550,33550,33550,0
|
|
20250320,172000,6034587225,33550,33550,33550,33550,0
|
|
20250320,171900,6034587225,33550,33550,33550,33550,0
|
|
20250320,171800,6034587225,33550,33550,33550,33550,0
|
|
20250320,171700,6034587225,33550,33550,33550,33550,0
|
|
20250320,171600,6034587225,33550,33550,33550,33550,0
|
|
20250320,171500,6034587225,33550,33550,33550,33550,0
|
|
20250320,171400,6034587225,33550,33550,33550,33550,0
|
|
20250320,171300,6034587225,33550,33550,33550,33550,0
|
|
20250320,171200,6034587225,33550,33550,33550,33550,0
|
|
20250320,171100,6034587225,33550,33550,33550,33550,1417
|
|
20250320,171000,6034587225,33550,33550,33550,33550,0
|
|
20250320,170900,6034587225,33550,33550,33550,33550,0
|
|
20250320,170800,6034587225,33550,33550,33550,33550,0
|
|
20250320,170700,6034587225,33550,33550,33550,33550,0
|
|
20250320,170600,6034587225,33550,33550,33550,33550,0
|
|
20250320,170500,6034587225,33550,33550,33550,33550,0
|
|
20250320,170400,6034587225,33550,33550,33550,33550,0
|
|
20250320,170300,6034587225,33550,33550,33550,33550,0
|
|
20250320,170200,6034587225,33550,33550,33550,33550,0
|
|
20250320,170100,6034587225,33550,33550,33550,33550,0
|
|
20250320,170000,6034587225,33550,33550,33550,33550,0
|
|
20250320,165900,6034587225,33550,33550,33550,33550,0
|
|
20250320,165800,6034587225,33550,33550,33550,33550,0
|
|
20250320,165700,6034587225,33550,33550,33550,33550,0
|
|
20250320,165600,6034587225,33550,33550,33550,33550,0
|
|
20250320,165500,6034587225,33550,33550,33550,33550,0
|
|
20250320,165400,6034587225,33550,33550,33550,33550,0
|
|
20250320,165300,6034587225,33550,33550,33550,33550,0
|
|
20250320,165200,6034587225,33550,33550,33550,33550,0
|
|
20250320,165100,6034587225,33550,33550,33550,33550,0
|
|
20250320,165000,6034587225,33550,33550,33550,33550,0
|
|
20250320,164900,6034587225,33550,33550,33550,33550,0
|
|
20250320,164800,6034587225,33550,33550,33550,33550,0
|
|
20250320,164700,6034587225,33550,33550,33550,33550,0
|
|
20250320,164600,6034587225,33550,33550,33550,33550,0
|
|
20250320,164500,6034587225,33550,33550,33550,33550,0
|
|
20250320,164400,6034587225,33550,33550,33550,33550,0
|
|
20250320,164300,6034587225,33550,33550,33550,33550,0
|
|
20250320,164200,6034587225,33550,33550,33550,33550,0
|
|
20250320,164100,6034587225,33550,33550,33550,33550,1417
|
|
20250320,164000,6034587225,33550,33550,33550,33550,0
|
|
20250320,163900,6034587225,33550,33550,33550,33550,0
|
|
20250320,163800,6034587225,33550,33550,33550,33550,0
|
|
20250320,163700,6034587225,33550,33550,33550,33550,0
|
|
20250320,163600,6034587225,33550,33550,33550,33550,0
|
|
20250320,163500,6034587225,33550,33550,33550,33550,0
|
|
20250320,163400,6034587225,33550,33550,33550,33550,0
|
|
20250320,163300,6034587225,33550,33550,33550,33550,0
|
|
20250320,163200,6034587225,33550,33550,33550,33550,0
|
|
20250320,163100,6034587225,33550,33550,33550,33550,0
|
|
20250320,163000,6034587225,33550,33550,33550,33550,0
|
|
20250320,162900,6034587225,33550,33550,33550,33550,0
|
|
20250320,162800,6034587225,33550,33550,33550,33550,0
|
|
20250320,162700,6034587225,33550,33550,33550,33550,0
|
|
20250320,162600,6034587225,33550,33550,33550,33550,0
|
|
20250320,162500,6034587225,33550,33550,33550,33550,0
|
|
20250320,162400,6034587225,33550,33550,33550,33550,0
|
|
20250320,162300,6034587225,33550,33550,33550,33550,0
|
|
20250320,162200,6034587225,33550,33550,33550,33550,0
|
|
20250320,162100,6034587225,33550,33550,33550,33550,0
|
|
20250320,162000,6034587225,33550,33550,33550,33550,0
|
|
20250320,161900,6034587225,33550,33550,33550,33550,0
|
|
20250320,161800,6034587225,33550,33550,33550,33550,0
|
|
20250320,161700,6034587225,33550,33550,33550,33550,0
|
|
20250320,161600,6034587225,33550,33550,33550,33550,0
|
|
20250320,161500,6034587225,33550,33550,33550,33550,0
|
|
20250320,161400,6034587225,33550,33550,33550,33550,0
|
|
20250320,161300,6034587225,33550,33550,33550,33550,0
|
|
20250320,161200,6034587225,33550,33550,33550,33550,0
|
|
20250320,161100,6034587225,33550,33550,33550,33550,1417
|
|
20250320,161000,6034587225,33550,33550,33550,33550,0
|
|
20250320,160900,6034587225,33550,33550,33550,33550,0
|
|
20250320,160800,6034587225,33550,33550,33550,33550,0
|
|
20250320,160700,6034587225,33550,33550,33550,33550,0
|
|
20250320,160600,6034587225,33550,33550,33550,33550,0
|
|
20250320,160500,6034587225,33550,33550,33550,33550,0
|
|
20250320,160400,6034587225,33550,33550,33550,33550,0
|
|
20250320,160300,6034587225,33550,33550,33550,33550,0
|
|
20250320,160200,6034587225,33550,33550,33550,33550,0
|
|
20250320,160100,6034587225,33550,33550,33550,33550,0
|
|
20250320,160000,6034587225,33550,33550,33550,33550,0
|
|
20250320,155900,6034587225,33550,33550,33550,33550,0
|
|
20250320,155800,6034587225,33550,33550,33550,33550,0
|
|
20250320,155700,6034587225,33550,33550,33550,33550,0
|
|
20250320,155600,6034587225,33550,33550,33550,33550,0
|
|
20250320,155500,6034587225,33550,33550,33550,33550,0
|
|
20250320,155400,6034587225,33550,33550,33550,33550,0
|
|
20250320,155300,6034587225,33550,33550,33550,33550,0
|
|
20250320,155200,6034587225,33550,33550,33550,33550,0
|
|
20250320,155100,6034587225,33550,33550,33550,33550,0
|
|
20250320,155000,6034587225,33550,33550,33550,33550,0
|
|
20250320,154900,6034587225,33550,33550,33550,33550,0
|
|
20250320,154800,6034587225,33550,33550,33550,33550,0
|
|
20250320,154700,6034587225,33550,33550,33550,33550,0
|
|
20250320,154600,6034587225,33550,33550,33550,33550,0
|
|
20250320,154500,6034587225,33550,33550,33550,33550,0
|
|
20250320,154400,6034587225,33550,33550,33550,33550,0
|
|
20250320,154300,6034587225,33550,33550,33550,33550,0
|
|
20250320,154200,6034587225,33550,33550,33550,33550,0
|
|
20250320,154100,6034587225,33550,33550,33550,33550,1417
|
|
20250320,154000,6034587225,33550,33550,33550,33550,0
|
|
20250320,153900,6034587225,33550,33550,33550,33550,0
|
|
20250320,153800,6034587225,33550,33550,33550,33550,0
|
|
20250320,153700,6034587225,33550,33550,33550,33550,0
|
|
20250320,153600,6034587225,33550,33550,33550,33550,0
|
|
20250320,153500,6034587225,33550,33550,33550,33550,0
|
|
20250320,153400,6034587225,33550,33550,33550,33550,0
|
|
20250320,153300,6034587225,33550,33550,33550,33550,0
|
|
20250320,153200,6034587225,33550,33550,33550,33550,0
|
|
20250320,153100,6034587225,33550,33550,33550,33550,0
|
|
20250320,153000,6034587225,33550,33550,33550,33550,1417
|
|
20250320,152900,5987046875,33375,33375,33375,33375,0
|
|
20250320,152800,5987046875,33375,33375,33375,33375,0
|
|
20250320,152700,5987046875,33375,33375,33375,33375,0
|
|
20250320,152600,5987046875,33375,33375,33375,33375,0
|
|
20250320,152500,5987046875,33375,33375,33375,33375,0
|
|
20250320,152400,5987046875,33375,33375,33375,33375,0
|
|
20250320,152300,5987046875,33375,33375,33375,33375,0
|
|
20250320,152200,5987046875,33375,33375,33375,33375,0
|
|
20250320,152100,5987046875,33375,33375,33375,33375,0
|
|
20250320,152000,5987046875,33375,33375,33375,33375,0
|
|
20250320,151900,5987046875,33375,33350,33400,33350,86
|
|
20250320,151800,5984178250,33350,33350,33400,33250,233
|
|
20250320,151700,5976415500,33400,33400,33550,33200,4012
|
|
20250320,151600,5842891050,33450,33400,33450,33400,1094
|
|
20250320,151500,5806330900,33400,33350,33450,33350,94
|
|
20250320,151400,5803192800,33350,33300,33450,33250,870
|
|
20250320,151300,5774165150,33300,33400,33400,33250,398
|
|
20250320,151200,5760913350,33400,33350,33400,33250,57
|
|
20250320,151100,5759011750,33350,33350,33400,33250,98
|
|
20250320,151000,5755745950,33350,33300,33400,33300,568
|
|
20250320,150900,5736822450,33400,33350,33400,33300,149
|
|
20250320,150800,5731852250,33400,33400,33400,33300,236
|
|
20250320,150700,5723981150,33400,33400,33400,33300,243
|
|
20250320,150600,5715882200,33400,33450,33450,33300,157
|
|
20250320,150500,5710640400,33300,33400,33500,33300,334
|
|
20250320,150400,5699469750,33500,33450,33500,33300,397
|
|
20250320,150300,5686200900,33450,33300,33450,33300,430
|
|
20250320,150200,5671839500,33400,33300,33450,33300,260
|
|
20250320,150100,5663175100,33300,33300,33450,33300,162
|
|
20250320,150000,5657777350,33450,33400,33450,33300,481
|
|
20250320,145900,5641738650,33300,33500,33500,33300,507
|
|
20250320,145800,5624824550,33450,33350,33500,33350,91
|
|
20250320,145700,5621785850,33500,33350,33500,33300,2458
|
|
20250320,145600,5539750900,33350,33350,33450,33350,83
|
|
20250320,145500,5536981350,33500,33300,33500,33300,158
|
|
20250320,145400,5531711950,33300,33500,33500,33300,375
|
|
20250320,145300,5519193450,33450,33500,33500,33350,959
|
|
20250320,145200,5487162800,33500,33400,33500,33400,232
|
|
20250320,145100,5479409300,33500,33400,33500,33400,134
|
|
20250320,145000,5474931800,33400,33400,33500,33400,451
|
|
20250320,144900,5459863350,33400,33400,33400,33400,93
|
|
20250320,144800,5456757150,33400,33400,33500,33400,190
|
|
20250320,144700,5450407650,33400,33450,33600,33400,661
|
|
20250320,144600,5428249900,33450,33400,33500,33400,224
|
|
20250320,144500,5420753400,33500,33400,33500,33400,143
|
|
20250320,144400,5415971700,33500,33400,33500,33400,81
|
|
20250320,144300,5413264000,33400,33450,33500,33400,350
|
|
20250320,144200,5401558050,33350,33350,33500,33350,103
|
|
20250320,144100,5398119250,33400,33400,33400,33400,0
|
|
20250320,144000,5398119250,33400,33400,33500,33350,455
|
|
20250320,143900,5382933850,33350,33400,33550,33350,343
|
|
20250320,143800,5371465300,33400,33400,33450,33350,109
|
|
20250320,143700,5367825600,33450,33400,33550,33400,72
|
|
20250320,143600,5365414250,33400,33400,33500,33350,86
|
|
20250320,143500,5362543500,33400,33400,33400,33400,92
|
|
20250320,143400,5359470700,33350,33350,33550,33350,73
|
|
20250320,143300,5357030750,33350,33350,33550,33350,193
|
|
20250320,143200,5350583600,33350,33350,33550,33350,86
|
|
20250320,143100,5347711700,33350,33350,33500,33350,194
|
|
20250320,143000,5341236700,33550,33350,33550,33300,648
|
|
20250320,142900,5319591950,33350,33500,33550,33350,165
|
|
20250320,142800,5314069950,33500,33300,33600,33300,1258
|
|
20250320,142700,5271907200,33300,33400,33450,33300,203
|
|
20250320,142600,5265126100,33250,33250,33250,33250,159
|
|
20250320,142500,5259839350,33250,33250,33400,33250,124
|
|
20250320,142400,5255709800,33350,33250,33450,33250,157
|
|
20250320,142300,5250481450,33250,33250,33450,33250,132
|
|
20250320,142200,5246085950,33400,33250,33400,33250,197
|
|
20250320,142100,5239512150,33250,33250,33450,33250,75
|
|
20250320,142000,5237015700,33250,33400,33450,33200,619
|
|
20250320,141900,5216391600,33450,33450,33450,33400,131
|
|
20250320,141800,5212014850,33450,33400,33450,33400,45
|
|
20250320,141700,5210511050,33400,33400,33450,33400,210
|
|
20250320,141600,5203494850,33450,33400,33450,33400,93
|
|
20250320,141500,5200387350,33400,33350,33450,33300,71
|
|
20250320,141400,5198018500,33300,33300,33450,33300,157
|
|
20250320,141300,5192784900,33450,33400,33450,33300,148
|
|
20250320,141200,5187846250,33450,33450,33450,33300,72
|
|
20250320,141100,5185446300,33500,33250,33500,33250,321
|
|
20250320,141000,5174732250,33250,33400,33450,33200,736
|
|
20250320,140900,5150204250,33400,33250,33400,33250,198
|
|
20250320,140800,5143600350,33400,33200,33400,33200,213
|
|
20250320,140700,5136514200,33200,33400,33450,33200,143
|
|
20250320,140600,5131747450,33400,33350,33400,33350,7
|
|
20250320,140500,5131513750,33200,33250,33350,33200,182
|
|
20250320,140400,5125457500,33300,33250,33350,33250,336
|
|
20250320,140300,5114277700,33250,33350,33400,33250,156
|
|
20250320,140200,5109082700,33400,33400,33400,33250,126
|
|
20250320,140100,5104881200,33250,33250,33400,33250,208
|
|
20250320,140000,5097954200,33400,33300,33450,33250,548
|
|
20250320,135900,5079692900,33450,33350,33450,33300,208
|
|
20250320,135800,5072752000,33350,33400,33400,33350,160
|
|
20250320,135700,5067415950,33350,33400,33450,33350,97
|
|
20250320,135600,5064177350,33350,33500,33500,33350,36
|
|
20250320,135500,5062974350,33500,33350,33550,33350,240
|
|
20250320,135400,5054957850,33550,33400,33550,33350,87
|
|
20250320,135300,5052043900,33400,33400,33550,33400,184
|
|
20250320,135200,5045879850,33550,33400,33550,33400,110
|
|
20250320,135100,5042202250,33400,33350,33550,33350,28
|
|
20250320,135000,5041264550,33350,33400,33550,33350,541
|
|
20250320,134900,5023183300,33400,33400,33450,33400,101
|
|
20250320,134800,5019809050,33400,33400,33550,33400,41
|
|
20250320,134700,5018436650,33400,33450,33550,33400,124
|
|
20250320,134600,5014282350,33450,33400,33500,33400,139
|
|
20250320,134500,5009636850,33400,33300,33500,33300,56
|
|
20250320,134400,5007765550,33500,33450,33500,33450,333
|
|
20250320,134300,4996623450,33450,33300,33450,33300,157
|
|
20250320,134200,4991389700,33400,33300,33400,33300,47
|
|
20250320,134100,4989823500,33300,33350,33400,33300,75
|
|
20250320,134000,4987324200,33400,33400,33400,33250,495
|
|
20250320,133900,4970833650,33400,33450,33450,33300,151
|
|
20250320,133800,4965800350,33450,33250,33450,33250,159
|
|
20250320,133700,4960489500,33250,33300,33400,33250,97
|
|
20250320,133600,4957258900,33250,33350,33350,33250,129
|
|
20250320,133500,4952964250,33350,33200,33350,33200,76
|
|
20250320,133400,4950436650,33350,33250,33350,33200,119
|
|
20250320,133300,4946476050,33300,33300,33300,33200,117
|
|
20250320,133200,4942585700,33300,33300,33300,33250,50
|
|
20250320,133100,4940921450,33300,33200,33350,33200,31
|
|
20250320,133000,4939890650,33350,33350,33350,33200,551
|
|
20250320,132900,4921552450,33350,33400,33400,33250,99
|
|
20250320,132800,4918254350,33400,33250,33400,33200,297
|
|
20250320,132700,4908355100,33250,33350,33400,33250,300
|
|
20250320,132600,4898358300,33350,33250,33350,33200,541
|
|
20250320,132500,4880341300,33250,33200,33300,33200,96
|
|
20250320,132400,4877150650,33300,33275,33300,33200,96
|
|
20250320,132300,4873960000,33300,33350,33350,33200,54
|
|
20250320,132200,4872163950,33350,33300,33350,33300,164
|
|
20250320,132100,4866700150,33300,33250,33350,33200,87
|
|
20250320,132000,4863806950,33350,33300,33400,33200,484
|
|
20250320,131900,4847712550,33250,33250,33300,33250,29
|
|
20250320,131800,4846748000,33400,33300,33400,33250,201
|
|
20250320,131700,4840049700,33450,33300,33500,33300,41
|
|
20250320,131600,4838681050,33550,33200,33550,33200,2359
|
|
20250320,131500,4760195750,33200,33350,33350,33200,76
|
|
20250320,131400,4757669550,33350,33300,33400,33200,177
|
|
20250320,131300,4751775050,33300,33200,33400,33200,78
|
|
20250320,131200,4749181750,33200,33400,33400,33200,25
|
|
20250320,131100,4748349750,33400,33400,33450,33250,324
|
|
20250320,131000,4737533150,33400,33250,33450,33200,688
|
|
20250320,130900,4714618400,33250,33250,33250,33250,6
|
|
20250320,130800,4714418900,33250,33300,33400,33250,138
|
|
20250320,130700,4709821100,33300,33300,33400,33250,79
|
|
20250320,130600,4707189900,33300,33400,33400,33300,73
|
|
20250320,130500,4704758900,33400,33400,33400,33200,119
|
|
20250320,130400,4700795850,33400,33250,33400,33250,53
|
|
20250320,130300,4699031200,33250,33400,33400,33250,69
|
|
20250320,130200,4696736500,33400,33300,33400,33250,72
|
|
20250320,130100,4694339500,33300,33200,33450,33200,2025
|
|
20250320,130000,4626889600,33200,33250,33350,33200,224
|
|
20250320,125900,4619443700,33250,33350,33350,33200,143
|
|
20250320,125800,4614690750,33350,33200,33350,33200,73
|
|
20250320,125700,4612261600,33200,33350,33350,33200,206
|
|
20250320,125600,4605409900,33350,33250,33350,33250,245
|
|
20250320,125500,4597260650,33250,33250,33250,33250,23
|
|
20250320,125400,4596495900,33250,33400,33400,33250,284
|
|
20250320,125300,4587016350,33350,33300,33350,33200,604
|
|
20250320,125200,4566920850,33200,33350,33350,33200,441
|
|
20250320,125100,4552254750,33350,33350,33350,33200,62
|
|
20250320,125000,4550190350,33400,33300,33400,33200,565
|
|
20250320,124900,4531410750,33300,33300,33300,33250,98
|
|
20250320,124800,4528151200,33350,33250,33350,33250,23
|
|
20250320,124700,4527385650,33200,33300,33350,33200,115
|
|
20250320,124600,4523561050,33200,33300,33300,33200,73
|
|
20250320,124500,4521136650,33350,33250,33350,33250,237
|
|
20250320,124400,4513253400,33250,33400,33400,33250,22
|
|
20250320,124300,4512521450,33400,33350,33450,33250,228
|
|
20250320,124200,4504921100,33350,33350,33350,33300,306
|
|
20250320,124100,4494722550,33300,33250,33300,33250,8
|
|
20250320,124000,4494456400,33350,33300,33350,33250,619
|
|
20250320,123900,4473848300,33300,33300,33350,33300,44
|
|
20250320,123800,4472383000,33350,33300,33350,33300,81
|
|
20250320,123700,4469684550,33300,33300,33300,33250,94
|
|
20250320,123600,4466558000,33250,33300,33300,33250,192
|
|
20250320,123500,4460173700,33350,33300,33350,33250,73
|
|
20250320,123400,4457742400,33250,33350,33350,33250,99
|
|
20250320,123300,4454447250,33250,33300,33350,33250,156
|
|
20250320,123200,4449249150,33300,33300,33300,33300,29
|
|
20250320,123100,4448283450,33250,33250,33450,33250,487
|
|
20250320,123000,4432007700,33450,33450,33450,33250,501
|
|
20250320,122900,4415330450,33450,33350,33450,33250,220
|
|
20250320,122800,4407993650,33350,33350,33350,33200,36
|
|
20250320,122700,4406795150,33250,33250,33300,33250,101
|
|
20250320,122600,4403435400,33300,33300,33300,33300,76
|
|
20250320,122500,4400904600,33300,33250,33300,33250,22
|
|
20250320,122400,4400172950,33350,33350,33350,33200,215
|
|
20250320,122300,4393015100,33350,33250,33350,33200,66
|
|
20250320,122200,4390820750,33200,33200,33200,33200,15
|
|
20250320,122100,4390322750,33200,33350,33350,33200,132
|
|
20250320,122000,4385934350,33350,33200,33350,33200,677
|
|
20250320,121900,4363429100,33350,33200,33350,33200,146
|
|
20250320,121800,4358578000,33200,33350,33350,33200,285
|
|
20250320,121700,4349106400,33350,33200,33350,33200,87
|
|
20250320,121600,4346209700,33350,33200,33350,33200,47
|
|
20250320,121500,4344646600,33350,33200,33400,33200,121
|
|
20250320,121400,4340621450,33350,33350,33350,33200,100
|
|
20250320,121300,4337288850,33350,33250,33350,33200,163
|
|
20250320,121200,4331866650,33350,33200,33350,33200,118
|
|
20250320,121100,4327944100,33200,33400,33400,33150,139
|
|
20250320,121000,4323323900,33350,33350,33400,33150,1149
|
|
20250320,120900,4285036400,33400,33200,33400,33150,400
|
|
20250320,120800,4271730750,33300,33250,33300,33200,65
|
|
20250320,120700,4269570200,33250,33250,33250,33200,76
|
|
20250320,120600,4267046900,33200,33200,33250,33200,149
|
|
20250320,120500,4262100000,33250,33200,33250,33200,141
|
|
20250320,120400,4257418750,33200,33300,33300,33200,27
|
|
20250320,120300,4256521200,33200,33200,33300,33200,77
|
|
20250320,120200,4253959450,33150,33200,33200,33150,109
|
|
20250320,120100,4250342050,33200,33200,33300,33200,73
|
|
20250320,120000,4247916150,33200,33300,33375,33200,532
|
|
20250320,115900,4230233150,33250,33200,33300,33200,201
|
|
20250320,115800,4223552850,33200,33200,33300,33200,30
|
|
20250320,115700,4222556050,33200,33200,33200,33200,24
|
|
20250320,115600,4221759250,33200,33200,33250,33200,210
|
|
20250320,115500,4214784000,33300,33250,33300,33250,66
|
|
20250320,115400,4212587750,33250,33250,33250,33250,31
|
|
20250320,115300,4211557000,33250,33200,33250,33200,110
|
|
20250320,115200,4207899950,33300,33200,33300,33200,40
|
|
20250320,115100,4206570800,33200,33200,33300,33200,84
|
|
20250320,115000,4203777950,33200,33200,33300,33200,469
|
|
20250320,114900,4188207050,33200,33200,33250,33200,84
|
|
20250320,114800,4185416150,33250,33300,33300,33250,48
|
|
20250320,114700,4183820100,33300,33250,33300,33200,121
|
|
20250320,114600,4179800050,33250,33250,33250,33250,49
|
|
20250320,114500,4178170800,33250,33250,33300,33250,69
|
|
20250320,114400,4175875250,33250,33250,33300,33250,304
|
|
20250320,114300,4165759600,33250,33250,33250,33250,49
|
|
20250320,114200,4164130350,33250,33250,33300,33250,50
|
|
20250320,114100,4162467800,33300,33250,33350,33250,285
|
|
20250320,114000,4152987950,33250,33350,33350,33250,815
|
|
20250320,113900,4125861000,33350,33300,33350,33300,325
|
|
20250320,113800,4115037100,33300,33300,33400,33300,59
|
|
20250320,113700,4113070000,33300,33250,33350,33250,539
|
|
20250320,113600,4095115350,33250,33300,33300,33250,39
|
|
20250320,113500,4093817150,33250,33450,33450,33250,241
|
|
20250320,113400,4085783900,33250,33400,33450,33250,260
|
|
20250320,113300,4077112550,33250,33250,33300,33250,78
|
|
20250320,113200,4074518800,33250,33250,33400,33250,147
|
|
20250320,113100,4069626800,33250,33300,33450,33200,732
|
|
20250320,113000,4045289750,33250,33450,33500,33250,1837
|
|
20250320,112900,3983992900,33450,33500,33500,33450,90
|
|
20250320,112800,3980981050,33450,33400,33600,33400,111
|
|
20250320,112700,3977266200,33400,33500,33500,33400,135
|
|
20250320,112600,3972751750,33450,33500,33500,33450,55
|
|
20250320,112500,3970910350,33500,33500,33500,33450,96
|
|
20250320,112400,3967695400,33500,33500,33500,33500,147
|
|
20250320,112300,3962770900,33500,33500,33500,33500,23
|
|
20250320,112200,3962000400,33500,33500,33600,33500,22
|
|
20250320,112100,3961263000,33500,33600,33600,33500,15
|
|
20250320,112000,3960759400,33500,33550,33550,33500,41
|
|
20250320,111900,3959384100,33500,33500,33500,33400,782
|
|
20250320,111800,3933199100,33500,33500,33500,33500,23
|
|
20250320,111700,3932428600,33500,33500,33500,33500,11
|
|
20250320,111600,3932060100,33600,33550,33600,33500,84
|
|
20250320,111500,3929243300,33550,33600,33600,33550,916
|
|
20250320,111400,3898465900,33600,33550,33600,33550,30
|
|
20250320,111300,3897459150,33600,33550,33600,33500,150
|
|
20250320,111200,3892433200,33550,33500,33550,33500,138
|
|
20250320,111100,3887805450,33500,33550,33650,33500,66
|
|
20250320,111000,3885592850,33500,33600,33600,33500,832
|
|
20250320,110900,3857687450,33650,33650,33650,33650,5
|
|
20250320,110800,3857519200,33600,33650,33650,33600,991
|
|
20250320,110700,3824176700,33650,33650,33650,33650,133
|
|
20250320,110600,3819701250,33700,33775,33775,33650,383
|
|
20250320,110500,3806784625,33800,33800,33800,33800,15
|
|
20250320,110400,3806277625,33750,33750,33750,33750,29
|
|
20250320,110300,3805298875,33750,33750,33750,33750,19
|
|
20250320,110200,3804657625,33750,33700,33750,33700,12
|
|
20250320,110100,3804252875,33700,33750,34000,33700,1226
|
|
20250320,110000,3762886875,33750,33750,33750,33750,19
|
|
20250320,105900,3762245625,33700,33750,33750,33700,427
|
|
20250320,105800,3747842375,33750,33750,33750,33750,15
|
|
20250320,105700,3747336125,33750,33775,33775,33750,321
|
|
20250320,105600,3736502125,33800,33775,33800,33750,782
|
|
20250320,105500,3710077675,33750,33775,33775,33750,125
|
|
20250320,105400,3705856300,33750,33775,33775,33750,128
|
|
20250320,105300,3701533275,33750,33750,33750,33750,1
|
|
20250320,105200,3701499525,33750,33800,33800,33750,90
|
|
20250320,105100,3698459225,33800,33800,33800,33750,323
|
|
20250320,105000,3687542875,33750,33650,33750,33650,153
|
|
20250320,104900,3682381325,33650,33700,33750,33650,17
|
|
20250320,104800,3681808575,33700,33650,33700,33625,1844
|
|
20250320,104700,3619761850,33650,33700,33700,33650,602
|
|
20250320,104600,3599485650,33750,33800,33800,33750,169
|
|
20250320,104500,3593781700,33800,33750,33800,33750,232
|
|
20250320,104400,3585941300,33750,33700,33750,33700,8
|
|
20250320,104300,3585671450,33700,33850,33850,33700,1235
|
|
20250320,104200,3543933650,34000,33850,34000,33850,2057
|
|
20250320,104100,3474098900,33850,33800,33850,33800,334
|
|
20250320,104000,3462805950,33850,33900,33900,33800,23
|
|
20250320,103900,3462027550,33900,33900,33900,33900,6
|
|
20250320,103800,3461824150,33850,33750,33850,33750,108
|
|
20250320,103700,3458171500,33800,33800,33800,33750,84
|
|
20250320,103600,3455334200,33800,33800,33800,33800,166
|
|
20250320,103500,3449723400,33800,33800,33850,33700,330
|
|
20250320,103400,3438570175,33850,33850,33850,33800,19
|
|
20250320,103300,3437927375,33850,33850,33850,33850,7
|
|
20250320,103200,3437690425,33800,33750,33800,33725,132
|
|
20250320,103100,3433231050,33750,33700,33800,33700,28
|
|
20250320,103000,3432286000,33700,33750,33750,33650,88
|
|
20250320,102900,3429320250,33700,33650,33700,33650,99
|
|
20250320,102800,3425987200,33650,33700,33700,33650,171
|
|
20250320,102700,3420224800,33700,33850,33850,33700,2760
|
|
20250320,102600,3326926650,33850,33900,33900,33850,25
|
|
20250320,102500,3326079550,33900,33950,34000,33900,215
|
|
20250320,102400,3318784500,33950,33800,33950,33800,573
|
|
20250320,102300,3299411350,33800,33700,33800,33700,620
|
|
20250320,102200,3278504400,33700,33650,33700,33600,357
|
|
20250320,102100,3266483150,33650,33650,33650,33650,30
|
|
20250320,102000,3265473650,33650,33450,33650,33400,2552
|
|
20250320,101900,3180085650,33450,33500,33500,33450,186
|
|
20250320,101800,3173856950,33500,33525,33525,33500,54
|
|
20250320,101700,3172046875,33525,33500,33525,33500,51
|
|
20250320,101600,3170337500,33525,33600,33600,33525,317
|
|
20250320,101500,3159691050,33625,33700,33700,33600,93
|
|
20250320,101400,3156562050,33600,33650,33700,33600,635
|
|
20250320,101300,3135197750,33650,33550,33650,33550,272
|
|
20250320,101200,3126057200,33550,33600,33650,33550,176
|
|
20250320,101100,3120143100,33600,33550,33600,33500,118
|
|
20250320,101000,3116183400,33550,33500,33550,33500,143
|
|
20250320,100900,3111392300,33550,33550,33600,33450,527
|
|
20250320,100800,3093716700,33550,33550,33550,33450,101
|
|
20250320,100700,3090330000,33550,33350,33550,33350,3286
|
|
20250320,100600,2980342700,33300,33350,33400,33300,340
|
|
20250320,100500,2969002850,33400,33300,33400,33300,701
|
|
20250320,100400,2945622800,33350,33300,33350,33250,146
|
|
20250320,100300,2940757150,33300,33300,33350,33250,88
|
|
20250320,100200,2937828300,33300,33225,33300,33225,54
|
|
20250320,100100,2936031525,33200,33250,33250,33200,246
|
|
20250320,100000,2927859025,33250,33350,33350,33250,362
|
|
20250320,095900,2915819825,33350,33200,33350,33100,1629
|
|
20250320,095800,2861659275,33050,33175,33175,33050,517
|
|
20250320,095700,2844560475,33250,33100,33250,32950,2701
|
|
20250320,095600,2755245075,32950,33100,33200,32950,1150
|
|
20250320,095500,2717191575,33100,33125,33150,32950,387
|
|
20250320,095400,2704409825,33100,32950,33200,32950,1752
|
|
20250320,095300,2646418650,33050,33150,33200,32950,545
|
|
20250320,095200,2628391450,33150,33200,33300,32900,1350
|
|
20250320,095100,2583895125,33200,33500,33500,32500,33223
|
|
20250320,095000,1481738425,33450,33500,33650,33450,1694
|
|
20250320,094900,1424995375,33550,33500,33550,33500,1124
|
|
20250320,094800,1387319725,33550,33650,33650,33550,993
|
|
20250320,094700,1353992475,33600,33700,33700,33600,667
|
|
20250320,094600,1331548375,33700,33600,33700,33600,1441
|
|
20250320,094500,1283111825,33650,33700,33700,33600,731
|
|
20250320,094400,1258510425,33700,33750,33800,33700,2424
|
|
20250320,094300,1176803825,33800,33800,33800,33750,96
|
|
20250320,094200,1173559425,33800,33850,33850,33700,259
|
|
20250320,094100,1164817075,33900,33850,33900,33700,2845
|
|
20250320,094000,1068723525,33850,33900,33900,33850,386
|
|
20250320,093900,1055648425,33850,34100,34100,33850,140
|
|
20250320,093800,1050900975,33900,33950,33950,33850,873
|
|
20250320,093700,1021306125,34100,33950,34100,33900,271
|
|
20250320,093600,1012103875,33950,33950,34000,33900,71
|
|
20250320,093500,1009692925,33950,34150,34150,33900,1079
|
|
20250320,093400,973073725,33950,34000,34150,33950,628
|
|
20250320,093300,951745575,34000,34200,34200,34000,94
|
|
20250320,093200,948533625,34200,34000,34200,34000,1067
|
|
20250320,093100,912074475,34000,34000,34000,34000,29
|
|
20250320,093000,911088475,34150,34000,34150,34000,138
|
|
20250320,092900,906380375,34050,33950,34150,33950,124
|
|
20250320,092800,902159075,34150,33950,34150,33950,58
|
|
20250320,092700,900187175,34150,34000,34150,34000,192
|
|
20250320,092600,893645525,34150,33950,34150,33950,66
|
|
20250320,092500,891404025,33950,33950,33950,33950,2
|
|
20250320,092400,891336125,33950,34100,34100,33950,74
|
|
20250320,092300,888817975,34100,34000,34100,34000,405
|
|
20250320,092200,875036375,34000,34000,34000,33950,401
|
|
20250320,092100,861402725,34000,33950,34000,33900,679
|
|
20250320,092000,838343925,34000,33950,34100,33900,253
|
|
20250320,091900,829758575,34000,33950,34150,33950,46
|
|
20250320,091800,828194675,33950,34000,34150,33900,251
|
|
20250320,091700,819659025,33950,34050,34050,33950,847
|
|
20250320,091600,790884925,34050,34150,34150,34050,135
|
|
20250320,091500,786280025,34150,34150,34200,34000,226
|
|
20250320,091400,778574425,34150,34200,34200,34050,168
|
|
20250320,091300,772833075,34050,34100,34200,33950,1211
|
|
20250320,091200,731542025,34100,33800,34150,33750,2831
|
|
20250320,091100,635379425,33650,34050,34050,33600,3437
|
|
20250320,091000,519369225,34100,34150,34200,33750,3215
|
|
20250320,090900,410408175,34150,34300,34300,34100,969
|
|
20250320,090800,377339025,34300,33850,34300,33850,2274
|
|
20250320,090700,299461725,33850,34100,34100,33600,1606
|
|
20250320,090600,245058850,34150,34300,34300,34000,1953
|
|
20250320,090500,178378500,34300,34550,34700,34300,2187
|
|
20250320,090400,103049550,34600,34650,34650,34500,897
|
|
20250320,090300,72055700,34650,34800,34800,34650,30
|
|
20250320,090200,71013950,34850,34900,34900,34850,36
|
|
20250320,090100,69758050,34900,34550,34900,34500,154
|
|
20250320,090000,64410850,34450,35100,35250,34450,1851
|