583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250325,184000,7548393125,31550,31550,31550,31550,3589
|
|
20250325,183900,7548393125,31550,31550,31550,31550,0
|
|
20250325,183800,7548393125,31550,31550,31550,31550,0
|
|
20250325,183700,7548393125,31550,31550,31550,31550,0
|
|
20250325,183600,7548393125,31550,31550,31550,31550,0
|
|
20250325,183500,7548393125,31550,31550,31550,31550,0
|
|
20250325,183400,7548393125,31550,31550,31550,31550,0
|
|
20250325,183300,7548393125,31550,31550,31550,31550,0
|
|
20250325,183200,7548393125,31550,31550,31550,31550,0
|
|
20250325,183100,7548393125,31550,31550,31550,31550,0
|
|
20250325,183000,7548393125,31550,31550,31550,31550,0
|
|
20250325,182900,7548393125,31550,31550,31550,31550,0
|
|
20250325,182800,7548393125,31550,31550,31550,31550,0
|
|
20250325,182700,7548393125,31550,31550,31550,31550,0
|
|
20250325,182600,7548393125,31550,31550,31550,31550,0
|
|
20250325,182500,7548393125,31550,31550,31550,31550,0
|
|
20250325,182400,7548393125,31550,31550,31550,31550,0
|
|
20250325,182300,7548393125,31550,31550,31550,31550,0
|
|
20250325,182200,7548393125,31550,31550,31550,31550,0
|
|
20250325,182100,7548393125,31550,31550,31550,31550,0
|
|
20250325,182000,7548393125,31550,31550,31550,31550,0
|
|
20250325,181900,7548393125,31550,31550,31550,31550,0
|
|
20250325,181800,7548393125,31550,31550,31550,31550,0
|
|
20250325,181700,7548393125,31550,31550,31550,31550,0
|
|
20250325,181600,7548393125,31550,31550,31550,31550,0
|
|
20250325,181500,7548393125,31550,31550,31550,31550,0
|
|
20250325,181400,7548393125,31550,31550,31550,31550,0
|
|
20250325,181300,7548393125,31550,31550,31550,31550,0
|
|
20250325,181200,7548393125,31550,31550,31550,31550,0
|
|
20250325,181100,7548393125,31550,31550,31550,31550,0
|
|
20250325,181000,7548393125,31550,31550,31550,31550,3589
|
|
20250325,180900,7548393125,31550,31550,31550,31550,0
|
|
20250325,180800,7548393125,31550,31550,31550,31550,0
|
|
20250325,180700,7548393125,31550,31550,31550,31550,0
|
|
20250325,180600,7548393125,31550,31550,31550,31550,0
|
|
20250325,180500,7548393125,31550,31550,31550,31550,0
|
|
20250325,180400,7548393125,31550,31550,31550,31550,0
|
|
20250325,180300,7548393125,31550,31550,31550,31550,0
|
|
20250325,180200,7548393125,31550,31550,31550,31550,0
|
|
20250325,180100,7548393125,31550,31550,31550,31550,0
|
|
20250325,180000,7548393125,31550,31550,31550,31550,0
|
|
20250325,175900,7548393125,31550,31550,31550,31550,0
|
|
20250325,175800,7548393125,31550,31550,31550,31550,0
|
|
20250325,175700,7548393125,31550,31550,31550,31550,0
|
|
20250325,175600,7548393125,31550,31550,31550,31550,0
|
|
20250325,175500,7548393125,31550,31550,31550,31550,0
|
|
20250325,175400,7548393125,31550,31550,31550,31550,0
|
|
20250325,175300,7548393125,31550,31550,31550,31550,0
|
|
20250325,175200,7548393125,31550,31550,31550,31550,0
|
|
20250325,175100,7548393125,31550,31550,31550,31550,0
|
|
20250325,175000,7548393125,31550,31550,31550,31550,0
|
|
20250325,174900,7548393125,31550,31550,31550,31550,0
|
|
20250325,174800,7548393125,31550,31550,31550,31550,0
|
|
20250325,174700,7548393125,31550,31550,31550,31550,0
|
|
20250325,174600,7548393125,31550,31550,31550,31550,0
|
|
20250325,174500,7548393125,31550,31550,31550,31550,0
|
|
20250325,174400,7548393125,31550,31550,31550,31550,0
|
|
20250325,174300,7548393125,31550,31550,31550,31550,0
|
|
20250325,174200,7548393125,31550,31550,31550,31550,0
|
|
20250325,174100,7548393125,31550,31550,31550,31550,0
|
|
20250325,174000,7548393125,31550,31550,31550,31550,3589
|
|
20250325,173900,7548393125,31550,31550,31550,31550,0
|
|
20250325,173800,7548393125,31550,31550,31550,31550,0
|
|
20250325,173700,7548393125,31550,31550,31550,31550,0
|
|
20250325,173600,7548393125,31550,31550,31550,31550,0
|
|
20250325,173500,7548393125,31550,31550,31550,31550,0
|
|
20250325,173400,7548393125,31550,31550,31550,31550,0
|
|
20250325,173300,7548393125,31550,31550,31550,31550,0
|
|
20250325,173200,7548393125,31550,31550,31550,31550,0
|
|
20250325,173100,7548393125,31550,31550,31550,31550,0
|
|
20250325,173000,7548393125,31550,31550,31550,31550,0
|
|
20250325,172900,7548393125,31550,31550,31550,31550,0
|
|
20250325,172800,7548393125,31550,31550,31550,31550,0
|
|
20250325,172700,7548393125,31550,31550,31550,31550,0
|
|
20250325,172600,7548393125,31550,31550,31550,31550,0
|
|
20250325,172500,7548393125,31550,31550,31550,31550,0
|
|
20250325,172400,7548393125,31550,31550,31550,31550,0
|
|
20250325,172300,7548393125,31550,31550,31550,31550,0
|
|
20250325,172200,7548393125,31550,31550,31550,31550,0
|
|
20250325,172100,7548393125,31550,31550,31550,31550,0
|
|
20250325,172000,7548393125,31550,31550,31550,31550,0
|
|
20250325,171900,7548393125,31550,31550,31550,31550,0
|
|
20250325,171800,7548393125,31550,31550,31550,31550,0
|
|
20250325,171700,7548393125,31550,31550,31550,31550,0
|
|
20250325,171600,7548393125,31550,31550,31550,31550,0
|
|
20250325,171500,7548393125,31550,31550,31550,31550,0
|
|
20250325,171400,7548393125,31550,31550,31550,31550,0
|
|
20250325,171300,7548393125,31550,31550,31550,31550,0
|
|
20250325,171200,7548393125,31550,31550,31550,31550,0
|
|
20250325,171100,7548393125,31550,31550,31550,31550,0
|
|
20250325,171000,7548393125,31550,31550,31550,31550,3589
|
|
20250325,170900,7548393125,31550,31550,31550,31550,0
|
|
20250325,170800,7548393125,31550,31550,31550,31550,0
|
|
20250325,170700,7548393125,31550,31550,31550,31550,0
|
|
20250325,170600,7548393125,31550,31550,31550,31550,0
|
|
20250325,170500,7548393125,31550,31550,31550,31550,0
|
|
20250325,170400,7548393125,31550,31550,31550,31550,0
|
|
20250325,170300,7548393125,31550,31550,31550,31550,0
|
|
20250325,170200,7548393125,31550,31550,31550,31550,0
|
|
20250325,170100,7548393125,31550,31550,31550,31550,0
|
|
20250325,170000,7548393125,31550,31550,31550,31550,0
|
|
20250325,165900,7548393125,31550,31550,31550,31550,0
|
|
20250325,165800,7548393125,31550,31550,31550,31550,0
|
|
20250325,165700,7548393125,31550,31550,31550,31550,0
|
|
20250325,165600,7548393125,31550,31550,31550,31550,0
|
|
20250325,165500,7548393125,31550,31550,31550,31550,0
|
|
20250325,165400,7548393125,31550,31550,31550,31550,0
|
|
20250325,165300,7548393125,31550,31550,31550,31550,0
|
|
20250325,165200,7548393125,31550,31550,31550,31550,0
|
|
20250325,165100,7548393125,31550,31550,31550,31550,0
|
|
20250325,165000,7548393125,31550,31550,31550,31550,0
|
|
20250325,164900,7548393125,31550,31550,31550,31550,0
|
|
20250325,164800,7548393125,31550,31550,31550,31550,0
|
|
20250325,164700,7548393125,31550,31550,31550,31550,0
|
|
20250325,164600,7548393125,31550,31550,31550,31550,0
|
|
20250325,164500,7548393125,31550,31550,31550,31550,0
|
|
20250325,164400,7548393125,31550,31550,31550,31550,0
|
|
20250325,164300,7548393125,31550,31550,31550,31550,0
|
|
20250325,164200,7548393125,31550,31550,31550,31550,0
|
|
20250325,164100,7548393125,31550,31550,31550,31550,0
|
|
20250325,164000,7548393125,31550,31550,31550,31550,3589
|
|
20250325,163900,7548393125,31550,31550,31550,31550,0
|
|
20250325,163800,7548393125,31550,31550,31550,31550,0
|
|
20250325,163700,7548393125,31550,31550,31550,31550,0
|
|
20250325,163600,7548393125,31550,31550,31550,31550,0
|
|
20250325,163500,7548393125,31550,31550,31550,31550,0
|
|
20250325,163400,7548393125,31550,31550,31550,31550,0
|
|
20250325,163300,7548393125,31550,31550,31550,31550,0
|
|
20250325,163200,7548393125,31550,31550,31550,31550,0
|
|
20250325,163100,7548393125,31550,31550,31550,31550,0
|
|
20250325,163000,7548393125,31550,31550,31550,31550,0
|
|
20250325,162900,7548393125,31550,31550,31550,31550,0
|
|
20250325,162800,7548393125,31550,31550,31550,31550,0
|
|
20250325,162700,7548393125,31550,31550,31550,31550,0
|
|
20250325,162600,7548393125,31550,31550,31550,31550,0
|
|
20250325,162500,7548393125,31550,31550,31550,31550,0
|
|
20250325,162400,7548393125,31550,31550,31550,31550,0
|
|
20250325,162300,7548393125,31550,31550,31550,31550,0
|
|
20250325,162200,7548393125,31550,31550,31550,31550,0
|
|
20250325,162100,7548393125,31550,31550,31550,31550,0
|
|
20250325,162000,7548393125,31550,31550,31550,31550,0
|
|
20250325,161900,7548393125,31550,31550,31550,31550,0
|
|
20250325,161800,7548393125,31550,31550,31550,31550,0
|
|
20250325,161700,7548393125,31550,31550,31550,31550,0
|
|
20250325,161600,7548393125,31550,31550,31550,31550,0
|
|
20250325,161500,7548393125,31550,31550,31550,31550,0
|
|
20250325,161400,7548393125,31550,31550,31550,31550,0
|
|
20250325,161300,7548393125,31550,31550,31550,31550,0
|
|
20250325,161200,7548393125,31550,31550,31550,31550,0
|
|
20250325,161100,7548393125,31550,31550,31550,31550,0
|
|
20250325,161000,7548393125,31550,31550,31550,31550,3589
|
|
20250325,160900,7548393125,31550,31550,31550,31550,0
|
|
20250325,160800,7548393125,31550,31550,31550,31550,0
|
|
20250325,160700,7548393125,31550,31550,31550,31550,0
|
|
20250325,160600,7548393125,31550,31550,31550,31550,0
|
|
20250325,160500,7548393125,31550,31550,31550,31550,0
|
|
20250325,160400,7548393125,31550,31550,31550,31550,0
|
|
20250325,160300,7548393125,31550,31550,31550,31550,0
|
|
20250325,160200,7548393125,31550,31550,31550,31550,0
|
|
20250325,160100,7548393125,31550,31550,31550,31550,0
|
|
20250325,160000,7548393125,31550,31550,31550,31550,0
|
|
20250325,155900,7548393125,31550,31550,31550,31550,0
|
|
20250325,155800,7548393125,31550,31550,31550,31550,0
|
|
20250325,155700,7548393125,31550,31550,31550,31550,0
|
|
20250325,155600,7548393125,31550,31550,31550,31550,0
|
|
20250325,155500,7548393125,31550,31550,31550,31550,0
|
|
20250325,155400,7548393125,31550,31550,31550,31550,0
|
|
20250325,155300,7548393125,31550,31550,31550,31550,0
|
|
20250325,155200,7548393125,31550,31550,31550,31550,0
|
|
20250325,155100,7548393125,31550,31550,31550,31550,0
|
|
20250325,155000,7548393125,31550,31550,31550,31550,0
|
|
20250325,154900,7548393125,31550,31550,31550,31550,0
|
|
20250325,154800,7548393125,31550,31550,31550,31550,0
|
|
20250325,154700,7548393125,31550,31550,31550,31550,0
|
|
20250325,154600,7548393125,31550,31550,31550,31550,0
|
|
20250325,154500,7548393125,31550,31550,31550,31550,0
|
|
20250325,154400,7548393125,31550,31550,31550,31550,0
|
|
20250325,154300,7548393125,31550,31550,31550,31550,0
|
|
20250325,154200,7548393125,31550,31550,31550,31550,0
|
|
20250325,154100,7548393125,31550,31550,31550,31550,0
|
|
20250325,154000,7548393125,31550,31550,31550,31550,3589
|
|
20250325,153900,7548393125,31550,31550,31550,31550,0
|
|
20250325,153800,7548393125,31550,31550,31550,31550,0
|
|
20250325,153700,7548393125,31550,31550,31550,31550,0
|
|
20250325,153600,7548393125,31550,31550,31550,31550,0
|
|
20250325,153500,7548393125,31550,31550,31550,31550,0
|
|
20250325,153400,7548393125,31550,31550,31550,31550,0
|
|
20250325,153300,7548393125,31550,31550,31550,31550,0
|
|
20250325,153200,7548393125,31550,31550,31550,31550,0
|
|
20250325,153100,7548393125,31550,31550,31550,31550,0
|
|
20250325,153000,7548393125,31550,31550,31550,31550,3589
|
|
20250325,152900,7435160175,31450,31450,31450,31450,0
|
|
20250325,152800,7435160175,31450,31450,31450,31450,0
|
|
20250325,152700,7435160175,31450,31450,31450,31450,0
|
|
20250325,152600,7435160175,31450,31450,31450,31450,0
|
|
20250325,152500,7435160175,31450,31450,31450,31450,0
|
|
20250325,152400,7435160175,31450,31450,31450,31450,0
|
|
20250325,152300,7435160175,31450,31450,31450,31450,0
|
|
20250325,152200,7435160175,31450,31450,31450,31450,0
|
|
20250325,152100,7435160175,31450,31450,31450,31450,0
|
|
20250325,152000,7435160175,31450,31450,31450,31450,0
|
|
20250325,151900,7435160175,31450,31350,31500,31350,1068
|
|
20250325,151800,7401575725,31400,31400,31400,31350,365
|
|
20250325,151700,7390129825,31400,31400,31450,31350,615
|
|
20250325,151600,7370825675,31400,31400,31450,31350,589
|
|
20250325,151500,7352336175,31400,31400,31450,31350,799
|
|
20250325,151400,7327240425,31400,31400,31400,31350,116
|
|
20250325,151300,7323600975,31400,31350,31450,31300,70
|
|
20250325,151200,7321405425,31300,31300,31400,31300,478
|
|
20250325,151100,7306399525,31300,31350,31400,31300,703
|
|
20250325,151000,7284379975,31400,31350,31450,31350,1398
|
|
20250325,150900,7240455075,31350,31350,31400,31350,154
|
|
20250325,150800,7235627125,31400,31350,31400,31350,310
|
|
20250325,150700,7225908575,31350,31350,31450,31350,564
|
|
20250325,150600,7208205125,31350,31400,31400,31350,930
|
|
20250325,150500,7179003425,31350,31350,31350,31350,73
|
|
20250325,150400,7176714875,31400,31350,31400,31350,64
|
|
20250325,150300,7174707025,31350,31300,31350,31300,258
|
|
20250325,150200,7166620325,31350,31300,31350,31300,273
|
|
20250325,150100,7158068475,31300,31350,31450,31300,916
|
|
20250325,150000,7129347175,31450,31350,31450,31350,111
|
|
20250325,145900,7125863925,31350,31400,31400,31350,243
|
|
20250325,145800,7118238925,31450,31350,31450,31350,1283
|
|
20250325,145700,7077951425,31350,31450,31500,31350,836
|
|
20250325,145600,7051695725,31450,31400,31500,31400,1289
|
|
20250325,145500,7011107375,31400,31400,31450,31400,135
|
|
20250325,145400,7006863375,31400,31450,31450,31400,65
|
|
20250325,145300,7004821075,31400,31450,31450,31400,179
|
|
20250325,145200,6999198775,31400,31450,31450,31400,71
|
|
20250325,145100,6996968125,31400,31450,31500,31400,529
|
|
20250325,145000,6980338625,31450,31550,31550,31450,905
|
|
20250325,144900,6951820275,31550,31450,31550,31450,958
|
|
20250325,144800,6921628325,31450,31425,31475,31425,466
|
|
20250325,144700,6906972625,31425,31450,31450,31425,178
|
|
20250325,144600,6901377050,31425,31400,31450,31400,15
|
|
20250325,144500,6900905875,31400,31400,31450,31400,101
|
|
20250325,144400,6897734425,31400,31400,31400,31400,120
|
|
20250325,144300,6893966425,31350,31400,31450,31350,321
|
|
20250325,144200,6883897875,31350,31350,31400,31350,117
|
|
20250325,144100,6880228775,31350,31400,31450,31350,377
|
|
20250325,144000,6868390825,31400,31450,31450,31350,137
|
|
20250325,143900,6864090725,31400,31450,31450,31350,960
|
|
20250325,143800,6833913675,31400,31400,31450,31400,119
|
|
20250325,143700,6830174775,31400,31400,31450,31300,221
|
|
20250325,143600,6823242075,31400,31250,31400,31250,78
|
|
20250325,143500,6820797625,31350,31300,31350,31250,743
|
|
20250325,143400,6797507375,31350,31250,31350,31250,781
|
|
20250325,143300,6773036775,31300,31300,31300,31250,72
|
|
20250325,143200,6770786375,31350,31250,31350,31200,340
|
|
20250325,143100,6760151125,31150,31300,31300,31150,13
|
|
20250325,143000,6759745725,31300,31100,31300,31100,467
|
|
20250325,142900,6745145725,31100,31100,31250,31100,357
|
|
20250325,142800,6734015325,31100,31100,31150,31050,385
|
|
20250325,142700,6722030275,31100,31050,31150,31000,4870
|
|
20250325,142600,6570632425,31050,31050,31150,31050,73
|
|
20250325,142500,6568365325,31050,31050,31150,31050,712
|
|
20250325,142400,6546245425,31050,31100,31150,31050,212
|
|
20250325,142300,6539661225,31100,31100,31100,31100,243
|
|
20250325,142200,6532103925,31100,31100,31150,31050,847
|
|
20250325,142100,6505766325,31100,31100,31200,31100,202
|
|
20250325,142000,6499481625,31100,31100,31150,31100,116
|
|
20250325,141900,6495873275,31050,31100,31150,31050,3930
|
|
20250325,141800,6373665475,31150,31150,31200,31150,813
|
|
20250325,141700,6348325475,31150,31150,31150,31150,61
|
|
20250325,141600,6346425325,31200,31100,31200,31100,1417
|
|
20250325,141500,6302291050,31100,31100,31125,31100,235
|
|
20250325,141400,6294982525,31100,31100,31150,31100,353
|
|
20250325,141300,6284003975,31100,31100,31150,31100,60
|
|
20250325,141200,6282137375,31100,31150,31200,31100,549
|
|
20250325,141100,6265038475,31150,31150,31150,31150,200
|
|
20250325,141000,6258808475,31150,31100,31150,31100,181
|
|
20250325,140900,6253177325,31150,31150,31200,31100,164
|
|
20250325,140800,6248072975,31150,31150,31200,31100,2098
|
|
20250325,140700,6182693925,31150,31200,31200,31150,120
|
|
20250325,140600,6178954525,31250,31250,31250,31150,211
|
|
20250325,140500,6172374325,31250,31150,31250,31150,107
|
|
20250325,140400,6169037275,31150,31200,31250,31150,1506
|
|
20250325,140300,6122094125,31200,31250,31300,31200,226
|
|
20250325,140200,6115032875,31250,31250,31300,31200,451
|
|
20250325,140100,6100944925,31250,31300,31300,31250,152
|
|
20250325,140000,6096194425,31250,31300,31300,31250,606
|
|
20250325,135900,6077240125,31350,31300,31350,31300,47
|
|
20250325,135800,6075768975,31300,31350,31350,31300,205
|
|
20250325,135700,6069351575,31350,31300,31350,31300,205
|
|
20250325,135600,6062933725,31350,31350,31375,31300,61
|
|
20250325,135500,6061021025,31350,31350,31400,31350,313
|
|
20250325,135400,6051208225,31400,31450,31450,31350,187
|
|
20250325,135300,6045336575,31400,31350,31450,31350,118
|
|
20250325,135200,6041633825,31450,31450,31450,31350,333
|
|
20250325,135100,6031170575,31400,31300,31450,31300,121
|
|
20250325,135000,6027372625,31300,31400,31450,31300,156
|
|
20250325,134900,6022484225,31400,31300,31400,31300,689
|
|
20250325,134800,6000885825,31300,31300,31300,31250,54
|
|
20250325,134700,5999197425,31250,31300,31400,31250,265
|
|
20250325,134600,5990901475,31350,31250,31350,31250,91
|
|
20250325,134500,5988052575,31300,31300,31300,31200,167
|
|
20250325,134400,5982835975,31300,31250,31300,31200,643
|
|
20250325,134300,5962744575,31250,31250,31300,31200,260
|
|
20250325,134200,5954625275,31300,31250,31300,31200,207
|
|
20250325,134100,5948152775,31250,31250,31350,31250,153
|
|
20250325,134000,5943371225,31300,31250,31300,31250,69
|
|
20250325,133900,5941214675,31250,31250,31300,31200,142
|
|
20250325,133800,5936777875,31300,31150,31300,31150,536
|
|
20250325,133700,5920027875,31250,31250,31250,31150,488
|
|
20250325,133600,5904813125,31250,31250,31250,31150,118
|
|
20250325,133500,5901131875,31150,31200,31250,31150,1096
|
|
20250325,133400,5866965925,31200,31250,31250,31200,293
|
|
20250325,133300,5857822575,31250,31250,31250,31150,99
|
|
20250325,133200,5854732275,31150,31200,31300,31150,223
|
|
20250325,133100,5847767825,31150,31250,31300,31150,2022
|
|
20250325,133000,5784697425,31250,31200,31250,31200,537
|
|
20250325,132900,5767925025,31250,31300,31300,31200,2027
|
|
20250325,132800,5704585625,31250,31200,31300,31200,186
|
|
20250325,132700,5698768225,31250,31300,31300,31200,1991
|
|
20250325,132600,5636529550,31300,31350,31350,31300,1419
|
|
20250325,132500,5592082450,31350,31350,31350,31300,71
|
|
20250325,132400,5589858750,31350,31300,31350,31300,268
|
|
20250325,132300,5581462850,31300,31350,31400,31300,377
|
|
20250325,132200,5569642900,31350,31400,31400,31300,841
|
|
20250325,132100,5543305800,31400,31350,31400,31300,406
|
|
20250325,132000,5530576500,31350,31350,31400,31300,197
|
|
20250325,131900,5524400825,31400,31350,31400,31350,153
|
|
20250325,131800,5519604225,31350,31400,31400,31300,1976
|
|
20250325,131700,5457640225,31400,31400,31400,31400,114
|
|
20250325,131600,5454060625,31400,31400,31450,31400,814
|
|
20250325,131500,5428500975,31450,31450,31450,31400,339
|
|
20250325,131400,5417840975,31450,31400,31500,31400,89
|
|
20250325,131300,5415044825,31450,31500,31500,31450,370
|
|
20250325,131200,5403406875,31450,31500,31500,31450,260
|
|
20250325,131100,5395224325,31500,31500,31500,31500,91
|
|
20250325,131000,5392357825,31550,31500,31600,31500,113
|
|
20250325,130900,5388798025,31450,31450,31550,31400,734
|
|
20250325,130800,5365682325,31450,31400,31450,31400,105
|
|
20250325,130700,5362384425,31450,31450,31500,31400,65
|
|
20250325,130600,5360342125,31450,31450,31450,31400,203
|
|
20250325,130500,5353960875,31600,31450,31600,31450,897
|
|
20250325,130400,5325734775,31500,31450,31500,31450,86
|
|
20250325,130300,5323027525,31500,31550,31550,31450,133
|
|
20250325,130200,5318837775,31500,31500,31550,31450,251
|
|
20250325,130100,5310932825,31500,31500,31550,31500,494
|
|
20250325,130000,5295353925,31500,31500,31550,31450,1586
|
|
20250325,125900,5245392975,31550,31500,31550,31500,153
|
|
20250325,125800,5240572325,31500,31550,31550,31500,118
|
|
20250325,125700,5236851625,31500,31500,31550,31500,473
|
|
20250325,125600,5221951975,31550,31500,31550,31500,144
|
|
20250325,125500,5217410875,31550,31500,31550,31500,45
|
|
20250325,125400,5215993075,31500,31500,31550,31500,213
|
|
20250325,125300,5209282975,31500,31500,31600,31500,411
|
|
20250325,125200,5196335675,31500,31550,31600,31500,577
|
|
20250325,125100,5178138525,31550,31600,31600,31550,168
|
|
20250325,125000,5172832025,31600,31600,31650,31600,71
|
|
20250325,124900,5170587025,31650,31600,31750,31550,289
|
|
20250325,124800,5161441425,31550,31550,31600,31550,179
|
|
20250325,124700,5155790425,31550,31550,31600,31550,126
|
|
20250325,124600,5151813775,31600,31600,31600,31550,322
|
|
20250325,124500,5141638875,31700,31600,31700,31600,594
|
|
20250325,124400,5122862625,31600,31650,31650,31600,140
|
|
20250325,124300,5118433725,31650,31650,31700,31600,100
|
|
20250325,124200,5115268875,31650,31650,31650,31600,166
|
|
20250325,124100,5110019425,31650,31650,31650,31600,174
|
|
20250325,124000,5104518975,31650,31600,31700,31600,134
|
|
20250325,123900,5100279675,31600,31650,31700,31600,337
|
|
20250325,123800,5089617875,31650,31600,31650,31600,98
|
|
20250325,123700,5086518375,31650,31600,31700,31600,150
|
|
20250325,123600,5081775025,31650,31600,31650,31600,197
|
|
20250325,123500,5075546575,31600,31600,31650,31600,61
|
|
20250325,123400,5073618775,31650,31650,31650,31600,610
|
|
20250325,123300,5054335725,31650,31700,31700,31650,162
|
|
20250325,123200,5049208225,31650,31650,31650,31650,92
|
|
20250325,123100,5046296425,31650,31650,31650,31600,235
|
|
20250325,123000,5038861525,31650,31650,31750,31650,80
|
|
20250325,122900,5036326725,31650,31700,31700,31650,192
|
|
20250325,122800,5030249875,31650,31650,31650,31600,1219
|
|
20250325,122700,4991721225,31650,31650,31700,31650,129
|
|
20250325,122600,4987638325,31650,31650,31650,31650,16
|
|
20250325,122500,4987131925,31650,31650,31650,31650,362
|
|
20250325,122400,4975674625,31700,31675,31700,31650,23
|
|
20250325,122300,4974946225,31650,31650,31700,31600,404
|
|
20250325,122200,4962159575,31650,31650,31700,31650,330
|
|
20250325,122100,4951714875,31700,31700,31750,31650,154
|
|
20250325,122000,4946834725,31700,31650,31700,31650,258
|
|
20250325,121900,4938664675,31700,31650,31700,31650,134
|
|
20250325,121800,4934420925,31700,31650,31700,31650,295
|
|
20250325,121700,4925082775,31700,31700,31700,31650,102
|
|
20250325,121600,4921851225,31700,31700,31700,31700,196
|
|
20250325,121500,4915638025,31700,31700,31750,31700,264
|
|
20250325,121400,4907266575,31700,31700,31800,31700,247
|
|
20250325,121300,4899427325,31750,31750,31800,31700,222
|
|
20250325,121200,4892385925,31700,31750,31800,31650,655
|
|
20250325,121100,4871602975,31700,31700,31700,31700,78
|
|
20250325,121000,4869130375,31700,31700,31800,31700,176
|
|
20250325,120900,4863547175,31700,31700,31750,31650,107
|
|
20250325,120800,4860156375,31750,31650,31750,31650,246
|
|
20250325,120700,4852358475,31750,31750,31750,31650,98
|
|
20250325,120600,4849253525,31750,31700,31750,31650,106
|
|
20250325,120500,4845893975,31700,31650,31750,31650,98
|
|
20250325,120400,4842791425,31650,31700,31700,31650,1059
|
|
20250325,120300,4809227025,31650,31700,31700,31650,73
|
|
20250325,120200,4806916100,31700,31750,31750,31650,223
|
|
20250325,120100,4799855300,31650,31700,31750,31650,126
|
|
20250325,120000,4795863950,31700,31650,31700,31600,151
|
|
20250325,115900,4791083450,31650,31650,31650,31600,213
|
|
20250325,115800,4784349500,31650,31600,31650,31600,154
|
|
20250325,115700,4779477800,31650,31600,31650,31600,63
|
|
20250325,115600,4777486550,31600,31650,31700,31550,175
|
|
20250325,115500,4771952750,31650,31550,31650,31550,139
|
|
20250325,115400,4767555200,31550,31550,31700,31550,1526
|
|
20250325,115300,4719346500,31550,31600,31700,31500,367
|
|
20250325,115200,4707743350,31600,31650,31650,31500,1118
|
|
20250325,115100,4672479550,31700,31700,31700,31600,78
|
|
20250325,115000,4670011400,31700,31600,31700,31600,273
|
|
20250325,114900,4661362150,31700,31600,31700,31600,264
|
|
20250325,114800,4653015700,31600,31650,31650,31600,241
|
|
20250325,114700,4645399150,31650,31650,31700,31650,88
|
|
20250325,114600,4642613850,31650,31650,31700,31650,109
|
|
20250325,114500,4639163850,31650,31600,31700,31600,65
|
|
20250325,114400,4637107650,31600,31650,31650,31600,132
|
|
20250325,114300,4632935700,31550,31600,31700,31550,842
|
|
20250325,114200,4606342300,31650,31650,31650,31550,376
|
|
20250325,114100,4594445500,31650,31650,31700,31550,408
|
|
20250325,114000,4581554000,31700,31650,31700,31550,88
|
|
20250325,113900,4578771950,31650,31550,31650,31550,302
|
|
20250325,113800,4569224400,31550,31600,31650,31500,803
|
|
20250325,113700,4543902650,31600,31650,31700,31550,770
|
|
20250325,113600,4519562950,31700,31750,31750,31650,54
|
|
20250325,113500,4517852700,31700,31750,31900,31350,8415
|
|
20250325,113400,4252739050,31850,31800,31850,31750,215
|
|
20250325,113300,4245903200,31800,31800,31850,31800,930
|
|
20250325,113200,4216328050,31800,31850,31850,31750,66
|
|
20250325,113100,4214229650,31750,31900,31900,31750,47
|
|
20250325,113000,4212732600,31800,31750,31900,31750,1218
|
|
20250325,112900,4173907000,31800,31750,31800,31750,84
|
|
20250325,112800,4171239700,31750,31750,31800,31750,127
|
|
20250325,112700,4167207400,31750,31700,31800,31650,593
|
|
20250325,112600,4148395250,31650,31650,31650,31600,66
|
|
20250325,112500,4146306650,31600,31600,31650,31500,172
|
|
20250325,112400,4140873350,31500,31550,31650,31500,2123
|
|
20250325,112300,4073933600,31550,31550,31550,31550,315
|
|
20250325,112200,4063995350,31550,31600,31600,31550,242
|
|
20250325,112100,4056355300,31600,31550,31650,31500,769
|
|
20250325,112000,4032069400,31550,31550,31600,31500,329
|
|
20250325,111900,4021693700,31550,31550,31550,31500,115
|
|
20250325,111800,4018067300,31500,31550,31550,31500,591
|
|
20250325,111700,3999434600,31550,31600,31600,31550,99
|
|
20250325,111600,3996310500,31550,31550,31650,31500,1004
|
|
20250325,111500,3964626950,31550,31550,31650,31500,129
|
|
20250325,111400,3960552300,31600,31600,31650,31500,1123
|
|
20250325,111300,3925118850,31600,31550,31650,31550,43
|
|
20250325,111200,3923761150,31600,31550,31650,31500,2587
|
|
20250325,111100,3842220700,31550,31600,31650,31550,1620
|
|
20250325,111000,3791043550,31600,31550,31650,31550,51
|
|
20250325,110900,3789433600,31550,31600,31600,31550,173
|
|
20250325,110800,3783967100,31550,31550,31600,31550,744
|
|
20250325,110700,3760464850,31550,31575,31700,31500,3576
|
|
20250325,110600,3647706275,31550,31600,31650,31550,1477
|
|
20250325,110500,3601097225,31600,31700,31700,31550,1150
|
|
20250325,110400,3564780175,31600,31650,31750,31600,2415
|
|
20250325,110300,3488402275,31650,31650,31700,31600,949
|
|
20250325,110200,3458400525,31750,31650,31750,31650,964
|
|
20250325,110100,3427884875,31700,31700,31750,31650,421
|
|
20250325,110000,3414546975,31700,31700,31800,31700,78
|
|
20250325,105900,3412073525,31750,31650,31750,31650,2208
|
|
20250325,105800,3342093525,31650,31700,31700,31650,1070
|
|
20250325,105700,3308226775,31700,31700,31700,31650,252
|
|
20250325,105600,3300240325,31700,31700,31750,31700,1672
|
|
20250325,105500,3247236225,31700,31750,31750,31700,224
|
|
20250325,105400,3240124525,31800,31750,31800,31750,106
|
|
20250325,105300,3236758875,31750,31750,31750,31750,43
|
|
20250325,105200,3235393625,31700,31750,31800,31700,689
|
|
20250325,105100,3213529025,31850,31775,31850,31750,219
|
|
20250325,105000,3206567050,31750,31750,31900,31750,2863
|
|
20250325,104900,3115466750,31800,31700,31800,31700,721
|
|
20250325,104800,3092573700,31700,31700,31750,31700,131
|
|
20250325,104700,3088418200,31700,31700,31800,31700,200
|
|
20250325,104600,3082073250,31700,31700,31750,31700,119
|
|
20250325,104500,3078298150,31800,31750,31800,31700,211
|
|
20250325,104400,3071602100,31750,31750,31800,31750,127
|
|
20250325,104300,3067567550,31750,31750,31800,31750,99
|
|
20250325,104200,3064423400,31800,31750,31800,31750,248
|
|
20250325,104100,3056545650,31750,31800,31800,31750,140
|
|
20250325,104000,3052099150,31800,31700,31800,31700,926
|
|
20250325,103900,3022695050,31700,31700,31750,31700,111
|
|
20250325,103800,3019176225,31700,31750,31750,31700,224
|
|
20250325,103700,3012065725,31750,31750,31800,31750,195
|
|
20250325,103600,3005873725,31700,31800,31800,31700,140
|
|
20250325,103500,3001435325,31800,31800,31800,31700,4140
|
|
20250325,103400,2869865375,31800,31900,31900,31800,125
|
|
20250325,103300,2865888825,31800,31850,31900,31800,816
|
|
20250325,103200,2839900725,31850,31800,31850,31800,302
|
|
20250325,103100,2830285325,31800,31950,31950,31800,1274
|
|
20250325,103000,2789698525,31950,31850,31950,31850,31
|
|
20250325,102900,2788710125,31900,31850,32000,31850,146
|
|
20250325,102800,2784057625,31850,32000,32050,31850,644
|
|
20250325,102700,2763509975,31950,32000,32050,31950,16
|
|
20250325,102600,2762998425,32000,31900,32000,31900,410
|
|
20250325,102500,2749899750,31925,31900,31925,31900,22
|
|
20250325,102400,2749197925,31900,31900,31950,31900,69
|
|
20250325,102300,2746996475,31950,31950,32000,31900,229
|
|
20250325,102200,2739689675,31900,31900,32000,31850,1741
|
|
20250325,102100,2684154575,32000,32000,32000,31900,148
|
|
20250325,102000,2679426375,31950,31950,32000,31950,59
|
|
20250325,101900,2677541275,31950,32000,32000,31950,31
|
|
20250325,101800,2676550725,32000,32000,32000,31950,17
|
|
20250325,101700,2676007325,32050,32000,32050,31950,188
|
|
20250325,101600,2669991575,32050,32000,32050,32000,66
|
|
20250325,101500,2667878575,32100,32100,32150,32050,410
|
|
20250325,101400,2654720850,32150,32175,32200,32100,92
|
|
20250325,101300,2651765975,32200,32175,32200,32175,40
|
|
20250325,101200,2650478700,32150,32200,32200,32100,511
|
|
20250325,101100,2634050100,32200,32150,32200,32100,434
|
|
20250325,101000,2620098800,32200,32200,32200,32100,336
|
|
20250325,100900,2609289500,32200,32150,32250,32100,313
|
|
20250325,100800,2599199350,32050,32050,32200,32050,21
|
|
20250325,100700,2598525550,32150,31950,32150,31950,88
|
|
20250325,100600,2595698950,31950,31950,32100,31950,51
|
|
20250325,100500,2594063950,31950,31975,32000,31900,776
|
|
20250325,100400,2569238425,31975,31950,32000,31950,696
|
|
20250325,100300,2547000250,31925,31900,31925,31900,65
|
|
20250325,100200,2544925750,31900,31900,31900,31900,151
|
|
20250325,100100,2540108850,32000,32000,32000,31900,249
|
|
20250325,100000,2532153950,31950,31950,31950,31950,166
|
|
20250325,095900,2526850250,31950,32050,32050,31950,760
|
|
20250325,095800,2502506700,32050,32000,32050,32000,93
|
|
20250325,095700,2499529050,32050,32050,32050,32000,117
|
|
20250325,095600,2495781200,32100,32100,32100,32050,1039
|
|
20250325,095500,2462445950,32100,32050,32100,32050,93
|
|
20250325,095400,2459461950,32100,32200,32200,32100,247
|
|
20250325,095300,2451531800,32200,32050,32200,32050,1182
|
|
20250325,095200,2413538400,32050,31900,32100,31850,1734
|
|
20250325,095100,2358071700,31850,31850,31900,31850,46
|
|
20250325,095000,2356606000,31850,31900,31950,31850,208
|
|
20250325,094900,2349972900,31900,31750,31900,31750,1609
|
|
20250325,094800,2298790750,31750,31750,31800,31750,548
|
|
20250325,094700,2281390700,31750,31750,31800,31750,399
|
|
20250325,094600,2268721950,31750,31850,31850,31750,1362
|
|
20250325,094500,2225401150,31950,31800,31950,31800,248
|
|
20250325,094400,2217509950,31800,31950,32000,31800,1535
|
|
20250325,094300,2168518850,32000,31950,32000,31950,134
|
|
20250325,094200,2164233200,31950,31950,32000,31950,204
|
|
20250325,094100,2157715000,31950,32000,32000,31950,1256
|
|
20250325,094000,2117537750,32000,32000,32050,32000,70
|
|
20250325,093900,2115295600,31950,31950,31950,31900,336
|
|
20250325,093800,2104563400,32000,32100,32100,32000,1177
|
|
20250325,093700,2066877500,32100,32000,32100,31950,302
|
|
20250325,093600,2057212350,31950,32000,32050,31950,222
|
|
20250325,093500,2050116000,32000,31900,32050,31900,214
|
|
20250325,093400,2043280350,32100,31900,32100,31850,706
|
|
20250325,093300,2020730550,31900,31850,32000,31850,1310
|
|
20250325,093200,1978946950,31850,31750,31950,31750,728
|
|
20250325,093100,1955797950,31750,31875,31900,31675,7009
|
|
20250325,093000,1732936900,31875,31950,32000,31850,1179
|
|
20250325,092900,1695320550,31900,32100,32200,31900,5368
|
|
20250325,092800,1523664100,32100,32150,32150,32100,51
|
|
20250325,092700,1522025450,32150,32100,32150,32050,701
|
|
20250325,092600,1499541750,32150,32150,32250,32150,183
|
|
20250325,092500,1493658200,32200,32200,32250,32200,908
|
|
20250325,092400,1464417100,32200,32300,32350,32200,94
|
|
20250325,092300,1461380450,32300,32250,32300,32250,288
|
|
20250325,092200,1452091450,32200,32200,32250,32200,318
|
|
20250325,092100,1441851350,32200,32350,32350,32200,343
|
|
20250325,092000,1430779600,32350,32450,32450,32350,410
|
|
20250325,091900,1417500300,32450,32300,32450,32300,1773
|
|
20250325,091800,1360039900,32400,32350,32400,32250,672
|
|
20250325,091700,1338324100,32400,32450,32450,32350,134
|
|
20250325,091600,1333985750,32450,32350,32450,32350,628
|
|
20250325,091500,1313616000,32250,32000,32400,31950,3005
|
|
20250325,091400,1217240450,32000,32150,32150,31950,6824
|
|
20250325,091300,998697700,32100,32300,32350,32000,5647
|
|
20250325,091200,817251800,32300,32100,32400,32100,495
|
|
20250325,091100,801264350,32300,32250,32500,31900,7781
|
|
20250325,091000,550210050,32250,32500,32500,32250,3538
|
|
20250325,090900,435560900,32500,32700,32750,32450,5389
|
|
20250325,090800,260297150,32700,32650,32850,32650,1463
|
|
20250325,090700,212368500,32700,32800,32800,32700,538
|
|
20250325,090600,194769450,32850,32950,33050,32700,1527
|
|
20250325,090500,144619350,33000,33200,33200,33000,283
|
|
20250325,090400,135269450,33250,32950,33250,32850,682
|
|
20250325,090300,112815100,33000,33150,33250,33000,562
|
|
20250325,090200,94232300,33100,33450,33450,33100,1493
|
|
20250325,090100,44451850,33450,33600,33600,33450,193
|
|
20250325,090000,37992400,33600,33550,33600,33300,1133
|