583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,184000,2244692550,31300,31300,31300,31300,1429
|
|
20250326,183900,2244692550,31300,31300,31300,31300,0
|
|
20250326,183800,2244692550,31300,31300,31300,31300,0
|
|
20250326,183700,2244692550,31300,31300,31300,31300,0
|
|
20250326,183600,2244692550,31300,31300,31300,31300,0
|
|
20250326,183500,2244692550,31300,31300,31300,31300,0
|
|
20250326,183400,2244692550,31300,31300,31300,31300,0
|
|
20250326,183300,2244692550,31300,31300,31300,31300,0
|
|
20250326,183200,2244692550,31300,31300,31300,31300,0
|
|
20250326,183100,2244692550,31300,31300,31300,31300,0
|
|
20250326,183000,2244692550,31300,31300,31300,31300,0
|
|
20250326,182900,2244692550,31300,31300,31300,31300,0
|
|
20250326,182800,2244692550,31300,31300,31300,31300,0
|
|
20250326,182700,2244692550,31300,31300,31300,31300,0
|
|
20250326,182600,2244692550,31300,31300,31300,31300,0
|
|
20250326,182500,2244692550,31300,31300,31300,31300,0
|
|
20250326,182400,2244692550,31300,31300,31300,31300,0
|
|
20250326,182300,2244692550,31300,31300,31300,31300,0
|
|
20250326,182200,2244692550,31300,31300,31300,31300,0
|
|
20250326,182100,2244692550,31300,31300,31300,31300,0
|
|
20250326,182000,2244692550,31300,31300,31300,31300,0
|
|
20250326,181900,2244692550,31300,31300,31300,31300,0
|
|
20250326,181800,2244692550,31300,31300,31300,31300,0
|
|
20250326,181700,2244692550,31300,31300,31300,31300,0
|
|
20250326,181600,2244692550,31300,31300,31300,31300,0
|
|
20250326,181500,2244692550,31300,31300,31300,31300,0
|
|
20250326,181400,2244692550,31300,31300,31300,31300,0
|
|
20250326,181300,2244692550,31300,31300,31300,31300,0
|
|
20250326,181200,2244692550,31300,31300,31300,31300,0
|
|
20250326,181100,2244692550,31300,31300,31300,31300,0
|
|
20250326,181000,2244692550,31300,31300,31300,31300,1429
|
|
20250326,180900,2244692550,31300,31300,31300,31300,0
|
|
20250326,180800,2244692550,31300,31300,31300,31300,0
|
|
20250326,180700,2244692550,31300,31300,31300,31300,0
|
|
20250326,180600,2244692550,31300,31300,31300,31300,0
|
|
20250326,180500,2244692550,31300,31300,31300,31300,0
|
|
20250326,180400,2244692550,31300,31300,31300,31300,0
|
|
20250326,180300,2244692550,31300,31300,31300,31300,0
|
|
20250326,180200,2244692550,31300,31300,31300,31300,0
|
|
20250326,180100,2244692550,31300,31300,31300,31300,0
|
|
20250326,180000,2244692550,31300,31300,31300,31300,0
|
|
20250326,175900,2244692550,31300,31300,31300,31300,0
|
|
20250326,175800,2244692550,31300,31300,31300,31300,0
|
|
20250326,175700,2244692550,31300,31300,31300,31300,0
|
|
20250326,175600,2244692550,31300,31300,31300,31300,0
|
|
20250326,175500,2244692550,31300,31300,31300,31300,0
|
|
20250326,175400,2244692550,31300,31300,31300,31300,0
|
|
20250326,175300,2244692550,31300,31300,31300,31300,0
|
|
20250326,175200,2244692550,31300,31300,31300,31300,0
|
|
20250326,175100,2244692550,31300,31300,31300,31300,0
|
|
20250326,175000,2244692550,31300,31300,31300,31300,0
|
|
20250326,174900,2244692550,31300,31300,31300,31300,0
|
|
20250326,174800,2244692550,31300,31300,31300,31300,0
|
|
20250326,174700,2244692550,31300,31300,31300,31300,0
|
|
20250326,174600,2244692550,31300,31300,31300,31300,0
|
|
20250326,174500,2244692550,31300,31300,31300,31300,0
|
|
20250326,174400,2244692550,31300,31300,31300,31300,0
|
|
20250326,174300,2244692550,31300,31300,31300,31300,0
|
|
20250326,174200,2244692550,31300,31300,31300,31300,0
|
|
20250326,174100,2244692550,31300,31300,31300,31300,0
|
|
20250326,174000,2244692550,31300,31300,31300,31300,1429
|
|
20250326,173900,2244692550,31300,31300,31300,31300,0
|
|
20250326,173800,2244692550,31300,31300,31300,31300,0
|
|
20250326,173700,2244692550,31300,31300,31300,31300,0
|
|
20250326,173600,2244692550,31300,31300,31300,31300,0
|
|
20250326,173500,2244692550,31300,31300,31300,31300,0
|
|
20250326,173400,2244692550,31300,31300,31300,31300,0
|
|
20250326,173300,2244692550,31300,31300,31300,31300,0
|
|
20250326,173200,2244692550,31300,31300,31300,31300,0
|
|
20250326,173100,2244692550,31300,31300,31300,31300,0
|
|
20250326,173000,2244692550,31300,31300,31300,31300,0
|
|
20250326,172900,2244692550,31300,31300,31300,31300,0
|
|
20250326,172800,2244692550,31300,31300,31300,31300,0
|
|
20250326,172700,2244692550,31300,31300,31300,31300,0
|
|
20250326,172600,2244692550,31300,31300,31300,31300,0
|
|
20250326,172500,2244692550,31300,31300,31300,31300,0
|
|
20250326,172400,2244692550,31300,31300,31300,31300,0
|
|
20250326,172300,2244692550,31300,31300,31300,31300,0
|
|
20250326,172200,2244692550,31300,31300,31300,31300,0
|
|
20250326,172100,2244692550,31300,31300,31300,31300,0
|
|
20250326,172000,2244692550,31300,31300,31300,31300,0
|
|
20250326,171900,2244692550,31300,31300,31300,31300,0
|
|
20250326,171800,2244692550,31300,31300,31300,31300,0
|
|
20250326,171700,2244692550,31300,31300,31300,31300,0
|
|
20250326,171600,2244692550,31300,31300,31300,31300,0
|
|
20250326,171500,2244692550,31300,31300,31300,31300,0
|
|
20250326,171400,2244692550,31300,31300,31300,31300,0
|
|
20250326,171300,2244692550,31300,31300,31300,31300,0
|
|
20250326,171200,2244692550,31300,31300,31300,31300,0
|
|
20250326,171100,2244692550,31300,31300,31300,31300,0
|
|
20250326,171000,2244692550,31300,31300,31300,31300,1429
|
|
20250326,170900,2244692550,31300,31300,31300,31300,0
|
|
20250326,170800,2244692550,31300,31300,31300,31300,0
|
|
20250326,170700,2244692550,31300,31300,31300,31300,0
|
|
20250326,170600,2244692550,31300,31300,31300,31300,0
|
|
20250326,170500,2244692550,31300,31300,31300,31300,0
|
|
20250326,170400,2244692550,31300,31300,31300,31300,0
|
|
20250326,170300,2244692550,31300,31300,31300,31300,0
|
|
20250326,170200,2244692550,31300,31300,31300,31300,0
|
|
20250326,170100,2244692550,31300,31300,31300,31300,0
|
|
20250326,170000,2244692550,31300,31300,31300,31300,0
|
|
20250326,165900,2244692550,31300,31300,31300,31300,0
|
|
20250326,165800,2244692550,31300,31300,31300,31300,0
|
|
20250326,165700,2244692550,31300,31300,31300,31300,0
|
|
20250326,165600,2244692550,31300,31300,31300,31300,0
|
|
20250326,165500,2244692550,31300,31300,31300,31300,0
|
|
20250326,165400,2244692550,31300,31300,31300,31300,0
|
|
20250326,165300,2244692550,31300,31300,31300,31300,0
|
|
20250326,165200,2244692550,31300,31300,31300,31300,0
|
|
20250326,165100,2244692550,31300,31300,31300,31300,0
|
|
20250326,165000,2244692550,31300,31300,31300,31300,0
|
|
20250326,164900,2244692550,31300,31300,31300,31300,0
|
|
20250326,164800,2244692550,31300,31300,31300,31300,0
|
|
20250326,164700,2244692550,31300,31300,31300,31300,0
|
|
20250326,164600,2244692550,31300,31300,31300,31300,0
|
|
20250326,164500,2244692550,31300,31300,31300,31300,0
|
|
20250326,164400,2244692550,31300,31300,31300,31300,0
|
|
20250326,164300,2244692550,31300,31300,31300,31300,0
|
|
20250326,164200,2244692550,31300,31300,31300,31300,0
|
|
20250326,164100,2244692550,31300,31300,31300,31300,0
|
|
20250326,164000,2244692550,31300,31300,31300,31300,1429
|
|
20250326,163900,2244692550,31300,31300,31300,31300,0
|
|
20250326,163800,2244692550,31300,31300,31300,31300,0
|
|
20250326,163700,2244692550,31300,31300,31300,31300,0
|
|
20250326,163600,2244692550,31300,31300,31300,31300,0
|
|
20250326,163500,2244692550,31300,31300,31300,31300,0
|
|
20250326,163400,2244692550,31300,31300,31300,31300,0
|
|
20250326,163300,2244692550,31300,31300,31300,31300,0
|
|
20250326,163200,2244692550,31300,31300,31300,31300,0
|
|
20250326,163100,2244692550,31300,31300,31300,31300,0
|
|
20250326,163000,2244692550,31300,31300,31300,31300,0
|
|
20250326,162900,2244692550,31300,31300,31300,31300,0
|
|
20250326,162800,2244692550,31300,31300,31300,31300,0
|
|
20250326,162700,2244692550,31300,31300,31300,31300,0
|
|
20250326,162600,2244692550,31300,31300,31300,31300,0
|
|
20250326,162500,2244692550,31300,31300,31300,31300,0
|
|
20250326,162400,2244692550,31300,31300,31300,31300,0
|
|
20250326,162300,2244692550,31300,31300,31300,31300,0
|
|
20250326,162200,2244692550,31300,31300,31300,31300,0
|
|
20250326,162100,2244692550,31300,31300,31300,31300,0
|
|
20250326,162000,2244692550,31300,31300,31300,31300,0
|
|
20250326,161900,2244692550,31300,31300,31300,31300,0
|
|
20250326,161800,2244692550,31300,31300,31300,31300,0
|
|
20250326,161700,2244692550,31300,31300,31300,31300,0
|
|
20250326,161600,2244692550,31300,31300,31300,31300,0
|
|
20250326,161500,2244692550,31300,31300,31300,31300,0
|
|
20250326,161400,2244692550,31300,31300,31300,31300,0
|
|
20250326,161300,2244692550,31300,31300,31300,31300,0
|
|
20250326,161200,2244692550,31300,31300,31300,31300,0
|
|
20250326,161100,2244692550,31300,31300,31300,31300,0
|
|
20250326,161000,2244692550,31300,31300,31300,31300,1429
|
|
20250326,160900,2244692550,31300,31300,31300,31300,0
|
|
20250326,160800,2244692550,31300,31300,31300,31300,0
|
|
20250326,160700,2244692550,31300,31300,31300,31300,0
|
|
20250326,160600,2244692550,31300,31300,31300,31300,0
|
|
20250326,160500,2244692550,31300,31300,31300,31300,0
|
|
20250326,160400,2244692550,31300,31300,31300,31300,0
|
|
20250326,160300,2244692550,31300,31300,31300,31300,0
|
|
20250326,160200,2244692550,31300,31300,31300,31300,0
|
|
20250326,160100,2244692550,31300,31300,31300,31300,0
|
|
20250326,160000,2244692550,31300,31300,31300,31300,0
|
|
20250326,155900,2244692550,31300,31300,31300,31300,0
|
|
20250326,155800,2244692550,31300,31300,31300,31300,0
|
|
20250326,155700,2244692550,31300,31300,31300,31300,0
|
|
20250326,155600,2244692550,31300,31300,31300,31300,0
|
|
20250326,155500,2244692550,31300,31300,31300,31300,0
|
|
20250326,155400,2244692550,31300,31300,31300,31300,0
|
|
20250326,155300,2244692550,31300,31300,31300,31300,0
|
|
20250326,155200,2244692550,31300,31300,31300,31300,0
|
|
20250326,155100,2244692550,31300,31300,31300,31300,0
|
|
20250326,155000,2244692550,31300,31300,31300,31300,0
|
|
20250326,154900,2244692550,31300,31300,31300,31300,0
|
|
20250326,154800,2244692550,31300,31300,31300,31300,0
|
|
20250326,154700,2244692550,31300,31300,31300,31300,0
|
|
20250326,154600,2244692550,31300,31300,31300,31300,0
|
|
20250326,154500,2244692550,31300,31300,31300,31300,0
|
|
20250326,154400,2244692550,31300,31300,31300,31300,0
|
|
20250326,154300,2244692550,31300,31300,31300,31300,0
|
|
20250326,154200,2244692550,31300,31300,31300,31300,0
|
|
20250326,154100,2244692550,31300,31300,31300,31300,0
|
|
20250326,154000,2244692550,31300,31300,31300,31300,1429
|
|
20250326,153900,2244692550,31300,31300,31300,31300,0
|
|
20250326,153800,2244692550,31300,31300,31300,31300,0
|
|
20250326,153700,2244692550,31300,31300,31300,31300,0
|
|
20250326,153600,2244692550,31300,31300,31300,31300,0
|
|
20250326,153500,2244692550,31300,31300,31300,31300,0
|
|
20250326,153400,2244692550,31300,31300,31300,31300,0
|
|
20250326,153300,2244692550,31300,31300,31300,31300,0
|
|
20250326,153200,2244692550,31300,31300,31300,31300,0
|
|
20250326,153100,2244692550,31300,31300,31300,31300,0
|
|
20250326,153000,2244692550,31300,31300,31300,31300,1429
|
|
20250326,152900,2199964850,31200,31200,31200,31200,0
|
|
20250326,152800,2199964850,31200,31200,31200,31200,0
|
|
20250326,152700,2199964850,31200,31200,31200,31200,0
|
|
20250326,152600,2199964850,31200,31200,31200,31200,0
|
|
20250326,152500,2199964850,31200,31200,31200,31200,0
|
|
20250326,152400,2199964850,31200,31200,31200,31200,0
|
|
20250326,152300,2199964850,31200,31200,31200,31200,0
|
|
20250326,152200,2199964850,31200,31200,31200,31200,0
|
|
20250326,152100,2199964850,31200,31200,31200,31200,0
|
|
20250326,152000,2199964850,31200,31200,31200,31200,0
|
|
20250326,151900,2199964850,31200,31300,31350,31200,316
|
|
20250326,151800,2190087900,31300,31200,31300,31200,1163
|
|
20250326,151700,2153690100,31250,31200,31250,31200,468
|
|
20250326,151600,2139073250,31200,31200,31200,31200,225
|
|
20250326,151500,2132053250,31200,31250,31250,31200,425
|
|
20250326,151400,2118791300,31200,31250,31250,31200,55
|
|
20250326,151300,2117075100,31250,31250,31300,31250,571
|
|
20250326,151200,2099230900,31300,31300,31300,31250,539
|
|
20250326,151100,2082365200,31250,31275,31300,31250,97
|
|
20250326,151000,2079333100,31275,31250,31300,31200,62
|
|
20250326,150900,2077395225,31250,31200,31300,31200,1308
|
|
20250326,150800,2036548225,31250,31250,31250,31250,4
|
|
20250326,150700,2036423225,31250,31200,31250,31200,50
|
|
20250326,150600,2034862725,31250,31250,31250,31200,163
|
|
20250326,150500,2029776575,31250,31250,31250,31250,63
|
|
20250326,150400,2027807825,31300,31300,31300,31300,59
|
|
20250326,150300,2025961125,31250,31250,31300,31200,62
|
|
20250326,150200,2024023575,31200,31300,31300,31200,85
|
|
20250326,150100,2021367375,31300,31250,31300,31225,1410
|
|
20250326,150000,1977302550,31250,31200,31300,31200,62
|
|
20250326,145900,1975364800,31200,31200,31250,31200,43
|
|
20250326,145800,1974022750,31250,31250,31300,31250,80
|
|
20250326,145700,1971522450,31300,31250,31300,31250,226
|
|
20250326,145600,1964459700,31250,31250,31300,31200,50
|
|
20250326,145500,1962897800,31250,31250,31300,31250,59
|
|
20250326,145400,1961053750,31250,31250,31300,31250,14
|
|
20250326,145300,1960615850,31250,31250,31300,31250,21
|
|
20250326,145200,1959959250,31250,31250,31300,31250,25
|
|
20250326,145100,1959177900,31250,31200,31250,31200,186
|
|
20250326,145000,1953365700,31250,31250,31250,31200,501
|
|
20250326,144900,1937709800,31250,31250,31300,31250,40
|
|
20250326,144800,1936459500,31300,31200,31300,31200,121
|
|
20250326,144700,1932673500,31200,31250,31250,31200,92
|
|
20250326,144600,1929802050,31250,31250,31250,31200,20
|
|
20250326,144500,1929177600,31250,31250,31250,31250,11
|
|
20250326,144400,1928833850,31300,31250,31300,31250,66
|
|
20250326,144300,1926770250,31250,31300,31300,31250,12
|
|
20250326,144200,1926394850,31250,31250,31300,31250,128
|
|
20250326,144100,1922389600,31250,31250,31250,31200,54
|
|
20250326,144000,1920702450,31250,31250,31250,31200,33
|
|
20250326,143900,1919672400,31250,31300,31300,31250,66
|
|
20250326,143800,1917609300,31300,31300,31300,31250,135
|
|
20250326,143700,1913385500,31300,31300,31300,31250,117
|
|
20250326,143600,1909728450,31250,31250,31300,31250,76
|
|
20250326,143500,1907353250,31250,31250,31300,31250,9
|
|
20250326,143400,1907071700,31250,31300,31300,31250,21
|
|
20250326,143300,1906414900,31250,31250,31300,31250,32
|
|
20250326,143200,1905414550,31250,31250,31300,31250,60
|
|
20250326,143100,1903539350,31250,31200,31250,31200,16
|
|
20250326,143000,1903039650,31200,31250,31250,31200,43
|
|
20250326,142900,1901697600,31250,31250,31250,31200,37
|
|
20250326,142800,1900542950,31200,31200,31200,31200,58
|
|
20250326,142700,1898733350,31200,31200,31200,31150,329
|
|
20250326,142600,1888483850,31200,31200,31250,31150,72
|
|
20250326,142500,1886238350,31200,31200,31250,31200,86
|
|
20250326,142400,1883554950,31200,31200,31250,31200,61
|
|
20250326,142300,1881651450,31250,31200,31250,31200,20
|
|
20250326,142200,1881027050,31200,31200,31200,31150,13
|
|
20250326,142100,1880621850,31150,31200,31200,31150,66
|
|
20250326,142000,1878565300,31200,31200,31200,31200,32
|
|
20250326,141900,1877566900,31200,31200,31250,31200,45
|
|
20250326,141800,1876162150,31200,31200,31200,31150,8
|
|
20250326,141700,1875912650,31200,31150,31200,31150,32
|
|
20250326,141600,1874915050,31150,31300,31300,31150,73
|
|
20250326,141500,1872636700,31250,31200,31300,31200,18
|
|
20250326,141400,1872074050,31200,31200,31250,31200,29
|
|
20250326,141300,1871169050,31200,31250,31300,31200,96
|
|
20250326,141200,1868168850,31300,31250,31300,31250,24
|
|
20250326,141100,1867418500,31250,31200,31250,31200,21
|
|
20250326,141000,1866762950,31200,31250,31250,31200,47
|
|
20250326,140900,1865295200,31200,31250,31250,31200,51
|
|
20250326,140800,1863703650,31250,31200,31250,31200,24
|
|
20250326,140700,1862954400,31200,31300,31300,31200,35
|
|
20250326,140600,1861861750,31250,31200,31250,31200,50
|
|
20250326,140500,1860299450,31200,31250,31250,31200,81
|
|
20250326,140400,1857772050,31200,31200,31250,31200,34
|
|
20250326,140300,1856710700,31200,31200,31200,31200,18
|
|
20250326,140200,1856149100,31150,31200,31200,31150,76
|
|
20250326,140100,1853779500,31250,31250,31250,31200,21
|
|
20250326,140000,1853123650,31200,31200,31200,31200,58
|
|
20250326,135900,1851314050,31250,31250,31250,31200,19
|
|
20250326,135800,1850720650,31200,31250,31250,31200,33
|
|
20250326,135700,1849690750,31200,31200,31250,31200,112
|
|
20250326,135600,1846196050,31200,31250,31250,31200,9
|
|
20250326,135500,1845914850,31200,31200,31250,31200,13
|
|
20250326,135400,1845508900,31200,31200,31250,31200,104
|
|
20250326,135300,1842263900,31250,31250,31250,31200,30
|
|
20250326,135200,1841326950,31200,31200,31250,31200,28
|
|
20250326,135100,1840453100,31250,31200,31250,31200,66
|
|
20250326,135000,1838393550,31200,31250,31250,31200,65
|
|
20250326,134900,1836365100,31200,31250,31250,31200,31
|
|
20250326,134800,1835397650,31200,31150,31250,31150,73
|
|
20250326,134700,1833119750,31200,31150,31200,31150,25
|
|
20250326,134600,1832340650,31150,31200,31200,31150,73
|
|
20250326,134500,1830064950,31250,31250,31250,31200,12
|
|
20250326,134400,1829690100,31250,31200,31250,31200,21
|
|
20250326,134300,1829033950,31200,31250,31250,31200,44
|
|
20250326,134200,1827660550,31200,31200,31250,31200,59
|
|
20250326,134100,1825819575,31200,31250,31250,31200,23
|
|
20250326,134000,1825101675,31200,31200,31250,31200,52
|
|
20250326,133900,1823477975,31200,31200,31200,31150,318
|
|
20250326,133800,1813556625,31150,31150,31200,31150,89
|
|
20250326,133700,1810784075,31150,31150,31200,31150,31
|
|
20250326,133600,1809818075,31200,31150,31200,31150,57
|
|
20250326,133500,1808042125,31150,31150,31200,31150,87
|
|
20250326,133400,1805331625,31200,31200,31200,31200,22
|
|
20250326,133300,1804645225,31200,31150,31200,31150,22
|
|
20250326,133200,1803959675,31200,31150,31200,31150,12
|
|
20250326,133100,1803585825,31150,31200,31200,31150,69
|
|
20250326,133000,1801436325,31200,31200,31250,31150,297
|
|
20250326,132900,1792173775,31200,31200,31250,31200,13
|
|
20250326,132800,1791768125,31200,31250,31250,31150,115
|
|
20250326,132700,1788179725,31250,31400,31400,31250,468
|
|
20250326,132600,1773530575,31350,31350,31350,31300,38
|
|
20250326,132500,1772339825,31350,31350,31400,31350,42
|
|
20250326,132400,1771022025,31350,31300,31350,31300,131
|
|
20250326,132300,1766918575,31300,31350,31350,31300,60
|
|
20250326,132200,1765038125,31350,31250,31350,31250,62
|
|
20250326,132100,1763098925,31250,31250,31300,31250,24
|
|
20250326,132000,1762348125,31250,31350,31350,31250,83
|
|
20250326,131900,1759751325,31250,31250,31300,31250,67
|
|
20250326,131800,1757657375,31250,31200,31250,31200,24
|
|
20250326,131700,1756907725,31250,31250,31300,31250,305
|
|
20250326,131600,1747364925,31250,31250,31250,31200,69
|
|
20250326,131500,1745208725,31250,31250,31250,31200,22
|
|
20250326,131400,1744521275,31300,31300,31300,31250,51
|
|
20250326,131300,1742926875,31250,31300,31300,31250,152
|
|
20250326,131200,1738176225,31250,31300,31350,31250,330
|
|
20250326,131100,1727846925,31350,31350,31350,31300,45
|
|
20250326,131000,1726436925,31400,31250,31450,31250,1946
|
|
20250326,130900,1665314275,31100,31100,31300,31100,616
|
|
20250326,130800,1646047075,31100,31150,31150,31100,186
|
|
20250326,130700,1640253575,31150,31200,31200,31150,21
|
|
20250326,130600,1639599225,31200,31250,31250,31200,21
|
|
20250326,130500,1638943375,31200,31200,31200,31150,86
|
|
20250326,130400,1636260975,31200,31100,31200,31050,98
|
|
20250326,130300,1633208825,31150,31200,31200,31100,50
|
|
20250326,130200,1631651675,31150,31150,31150,31150,21
|
|
20250326,130100,1630997525,31200,31150,31200,31150,168
|
|
20250326,130000,1625757125,31150,31200,31200,31150,120
|
|
20250326,125900,1622017800,31200,31150,31200,31150,30
|
|
20250326,125800,1621081875,31150,31150,31150,31100,31
|
|
20250326,125700,1620116675,31150,31100,31150,31100,156
|
|
20250326,125600,1615259125,31150,31100,31200,31100,132
|
|
20250326,125500,1611147925,31150,31050,31150,31050,28
|
|
20250326,125400,1610277725,31050,31100,31150,31050,25
|
|
20250326,125300,1609500475,31050,31050,31100,31050,87
|
|
20250326,125200,1606798125,31100,31050,31150,31050,32
|
|
20250326,125100,1605802825,31100,31150,31150,31050,19
|
|
20250326,125000,1605211875,31200,31100,31200,31050,71
|
|
20250326,124900,1602998925,31050,31100,31100,31050,80
|
|
20250326,124800,1600514625,31100,31100,31100,31050,30
|
|
20250326,124700,1599582375,31100,31100,31100,31050,91
|
|
20250326,124600,1596756075,31100,31100,31100,31100,2
|
|
20250326,124500,1596693875,31150,31050,31150,31050,61
|
|
20250326,124400,1594796475,31050,31100,31150,31050,46
|
|
20250326,124300,1593365675,31100,31100,31150,31100,89
|
|
20250326,124200,1590596975,31150,31150,31150,31100,90
|
|
20250326,124100,1587794625,31200,31200,31200,31150,52
|
|
20250326,124000,1586174025,31200,31200,31250,31150,140
|
|
20250326,123900,1581800275,31200,31150,31200,31150,11
|
|
20250326,123800,1581457225,31100,31150,31200,31050,1824
|
|
20250326,123700,1524563025,31150,31050,31150,31000,514
|
|
20250326,123600,1508579625,31000,31050,31100,31000,66
|
|
20250326,123500,1506532375,31000,31050,31050,31000,18
|
|
20250326,123400,1505973875,31050,31000,31050,31000,22
|
|
20250326,123300,1505291825,31000,31050,31100,31000,80
|
|
20250326,123200,1502810125,31100,31050,31100,31050,11
|
|
20250326,123100,1502468375,31000,31000,31000,31000,89
|
|
20250326,123000,1499709375,31000,31000,31100,30950,148
|
|
20250326,122900,1495121575,31000,31000,31000,31000,6
|
|
20250326,122800,1494935575,31000,31000,31050,30950,34
|
|
20250326,122700,1493881825,31000,31000,31000,30925,450
|
|
20250326,122600,1479952650,31025,31050,31050,31000,67
|
|
20250326,122500,1477875300,31050,31050,31050,31000,38
|
|
20250326,122400,1476696650,31000,31050,31050,31000,27
|
|
20250326,122300,1475859600,31050,31000,31100,31000,199
|
|
20250326,122200,1469689800,31000,31050,31100,31000,32
|
|
20250326,122100,1468696450,31000,31050,31050,31000,17
|
|
20250326,122000,1468169000,31050,31000,31100,31000,138
|
|
20250326,121900,1463884600,31000,31025,31050,31000,82
|
|
20250326,121800,1461342175,31000,31050,31050,31000,55
|
|
20250326,121700,1459637000,31025,31075,31075,31000,58
|
|
20250326,121600,1457836775,31050,31050,31100,31050,30
|
|
20250326,121500,1456904575,31050,31050,31100,31050,63
|
|
20250326,121400,1454948325,31050,31100,31100,31050,53
|
|
20250326,121300,1453301650,31075,31050,31100,31050,22
|
|
20250326,121200,1452618375,31100,31050,31100,31050,29
|
|
20250326,121100,1451717375,31050,31100,31100,31050,68
|
|
20250326,121000,1449605525,31100,31050,31150,31050,87
|
|
20250326,120900,1446897625,31050,31100,31100,31050,28
|
|
20250326,120800,1446027350,31050,31050,31100,31050,37
|
|
20250326,120700,1444878350,31050,31100,31100,31050,61
|
|
20250326,120600,1442983550,31100,31100,31100,31050,20
|
|
20250326,120500,1442362350,31150,31100,31200,31050,34
|
|
20250326,120400,1441304750,31050,31050,31050,31000,21
|
|
20250326,120300,1440652800,31050,31100,31100,31000,81
|
|
20250326,120200,1438138800,31000,31050,31050,31000,69
|
|
20250326,120100,1435997200,31000,31100,31100,31000,110
|
|
20250326,120000,1432582250,31100,31000,31200,31000,62
|
|
20250326,115900,1430651050,31000,31050,31050,31000,98
|
|
20250326,115800,1427608700,31050,31050,31100,31050,49
|
|
20250326,115700,1426086650,31050,31050,31100,31050,12
|
|
20250326,115600,1425713850,31100,31050,31100,31050,475
|
|
20250326,115500,1410964700,31000,31000,31050,31000,2488
|
|
20250326,115400,1333719350,31050,31000,31050,31000,27
|
|
20250326,115300,1332881650,31000,31050,31050,31000,13
|
|
20250326,115200,1332478400,31000,31150,31150,31000,726
|
|
20250326,115100,1309930850,31150,31150,31200,31100,79
|
|
20250326,115000,1307473350,31150,31150,31150,31100,81
|
|
20250326,114900,1304951600,31100,31100,31150,31050,17
|
|
20250326,114800,1304422900,31050,31100,31100,31050,77
|
|
20250326,114700,1302031800,31150,31100,31150,31100,232
|
|
20250326,114600,1294806250,31100,31150,31150,31100,4
|
|
20250326,114500,1294681700,31050,31050,31150,31050,57
|
|
20250326,114400,1292908750,31100,31100,31100,31050,468
|
|
20250326,114300,1278357300,31100,31050,31100,31050,23
|
|
20250326,114200,1277642450,31050,31050,31100,31050,64
|
|
20250326,114100,1275654800,31100,31000,31100,31000,14
|
|
20250326,114000,1275219750,31050,31000,31100,31000,85
|
|
20250326,113900,1272580100,31000,31000,31100,31000,406
|
|
20250326,113800,1259956650,31000,30950,31100,30950,580
|
|
20250326,113700,1241951200,30950,30850,30950,30850,73
|
|
20250326,113600,1239696050,30900,30900,30950,30900,235
|
|
20250326,113500,1232433800,30900,30900,30950,30900,26
|
|
20250326,113400,1231630200,30900,30900,30950,30900,27
|
|
20250326,113300,1230795250,30950,31000,31050,30950,80
|
|
20250326,113200,1228315900,31000,30950,31000,30900,99
|
|
20250326,113100,1225255550,30950,30950,30950,30900,21
|
|
20250326,113000,1224606100,30950,30900,31000,30900,86
|
|
20250326,112900,1221942650,30950,30850,30950,30850,61
|
|
20250326,112800,1220060400,30850,30950,30950,30850,46
|
|
20250326,112700,1218641150,30900,30850,30900,30850,37
|
|
20250326,112600,1217498350,30850,30850,30900,30850,57
|
|
20250326,112500,1215739500,30900,30900,30950,30850,70
|
|
20250326,112400,1213577950,30950,30950,30950,30850,43
|
|
20250326,112300,1212249300,30950,30850,30950,30850,80
|
|
20250326,112200,1209780300,30850,30900,30950,30850,38
|
|
20250326,112100,1208607650,30950,30900,30950,30900,21
|
|
20250326,112000,1207957750,31100,30950,31100,30850,92
|
|
20250326,111900,1205112200,30900,30950,30950,30850,39
|
|
20250326,111800,1203908050,30950,30900,30950,30850,84
|
|
20250326,111700,1201312550,30900,30950,30950,30900,36
|
|
20250326,111600,1200200100,30950,30900,30950,30900,48
|
|
20250326,111500,1198716050,30900,30900,30950,30900,20
|
|
20250326,111400,1198097300,30900,30950,31000,30900,201
|
|
20250326,111300,1191876725,30950,30950,31000,30950,88
|
|
20250326,111200,1189152575,31000,31000,31000,30950,309
|
|
20250326,111100,1179574325,31000,31100,31100,31000,61
|
|
20250326,111000,1177679975,31050,31050,31100,31050,16
|
|
20250326,110900,1177182975,31050,31050,31100,31000,336
|
|
20250326,110800,1166742725,31050,31100,31100,31050,14
|
|
20250326,110700,1166307875,31100,31000,31100,31000,14
|
|
20250326,110600,1165872925,31000,31050,31050,31000,105
|
|
20250326,110500,1162614075,31100,31000,31100,31000,14
|
|
20250326,110400,1162179225,31000,31050,31050,31000,29
|
|
20250326,110300,1161279875,31050,31100,31100,31000,89
|
|
20250326,110200,1158517925,31050,31050,31100,31050,71
|
|
20250326,110100,1156312800,31050,31000,31050,31000,32
|
|
20250326,110000,1155320300,31000,31050,31050,31000,20
|
|
20250326,105900,1154699700,31000,31050,31050,31000,78
|
|
20250326,105800,1152280150,31050,31050,31100,31050,86
|
|
20250326,105700,1149609250,31050,31050,31050,31050,9
|
|
20250326,105600,1149329800,31050,31000,31100,31000,56
|
|
20250326,105500,1147592500,31100,31100,31200,31100,1409
|
|
20250326,105400,1103771100,31050,31050,31100,31000,16
|
|
20250326,105300,1103274000,31000,31050,31050,31000,47
|
|
20250326,105200,1101815900,31050,31050,31050,31000,17
|
|
20250326,105100,1101288450,31000,31050,31050,31000,14
|
|
20250326,105000,1100853800,31050,30950,31050,30950,91
|
|
20250326,104900,1098033150,30950,31000,31100,30950,106
|
|
20250326,104800,1094742550,31050,31000,31050,31000,9
|
|
20250326,104700,1094463300,31050,31050,31050,31000,60
|
|
20250326,104600,1092602350,31050,31100,31200,31050,332
|
|
20250326,104500,1082266150,31050,31050,31100,30950,182
|
|
20250326,104400,1076615900,31050,30950,31050,30950,443
|
|
20250326,104300,1062883650,31000,30950,31000,30900,86
|
|
20250326,104200,1060223000,30950,30900,31000,30900,105
|
|
20250326,104100,1056973500,30900,30950,30950,30850,50
|
|
20250326,104000,1055427150,30900,30950,30950,30900,110
|
|
20250326,103900,1052027500,30900,30950,30950,30900,75
|
|
20250326,103800,1049709500,30950,30850,30950,30850,37
|
|
20250326,103700,1048566500,30850,30750,30850,30750,60
|
|
20250326,103600,1046720050,30850,30800,30900,30750,54
|
|
20250326,103500,1045054900,30700,30800,30825,30700,135
|
|
20250326,103400,1040905500,30775,30800,30800,30700,134
|
|
20250326,103300,1036789925,30750,30750,30800,30700,136
|
|
20250326,103200,1032608875,30750,30750,30750,30700,55
|
|
20250326,103100,1030918025,30750,30800,30800,30750,54
|
|
20250326,103000,1029255775,30750,30750,30800,30700,588
|
|
20250326,102900,1011174975,30750,30850,30850,30750,36
|
|
20250326,102800,1010066975,30900,30850,30900,30700,1209
|
|
20250326,102700,972925475,30850,30900,30900,30750,1584
|
|
20250326,102600,924189075,30900,30850,30900,30850,27
|
|
20250326,102500,923356025,30900,30800,30900,30800,348
|
|
20250326,102400,912619000,30800,30900,30900,30800,266
|
|
20250326,102300,904416550,30850,30950,30950,30850,36
|
|
20250326,102200,903305400,30900,30950,30950,30900,107
|
|
20250326,102100,899999000,30900,30950,30950,30900,113
|
|
20250326,102000,896506100,30950,30950,31000,30900,88
|
|
20250326,101900,893783750,30950,30950,31000,30950,382
|
|
20250326,101800,881950650,30950,30900,30950,30900,71
|
|
20250326,101700,879755550,30900,30850,30900,30800,276
|
|
20250326,101600,871230400,30900,30800,30900,30800,151
|
|
20250326,101500,866570500,30850,30850,30900,30800,34
|
|
20250326,101400,865521650,30900,30800,30900,30800,37
|
|
20250326,101300,864379700,30850,30900,30900,30850,39
|
|
20250326,101200,863175050,30900,30800,30900,30800,141
|
|
20250326,101100,858827300,30900,30850,30900,30850,31
|
|
20250326,101000,857870700,30900,30900,30900,30800,221
|
|
20250326,100900,851062200,30850,30850,30950,30800,109
|
|
20250326,100800,847697750,30900,30950,30950,30850,43
|
|
20250326,100700,846368850,30950,30850,30950,30800,693
|
|
20250326,100600,824959450,30900,30900,30950,30900,20
|
|
20250326,100500,824341400,30850,30850,30900,30800,151
|
|
20250326,100400,819687950,30900,30850,30900,30800,171
|
|
20250326,100300,814413100,30850,30800,30850,30750,440
|
|
20250326,100200,800880750,30750,30850,30900,30750,263
|
|
20250326,100100,792775950,30900,30900,30900,30800,78
|
|
20250326,100000,790369600,30900,30800,30900,30800,64
|
|
20250326,095900,788394800,30800,30900,30900,30800,42
|
|
20250326,095800,787099800,30850,30900,30900,30850,321
|
|
20250326,095700,777187750,30950,30950,30950,30900,377
|
|
20250326,095600,765523200,30950,30900,30950,30900,96
|
|
20250326,095500,762556150,30950,30950,30950,30900,38
|
|
20250326,095400,761380750,30900,30900,30950,30900,157
|
|
20250326,095300,756529400,30900,30950,31000,30900,56
|
|
20250326,095200,754796500,30900,31000,31000,30900,306
|
|
20250326,095100,745324100,31050,31050,31050,31000,50
|
|
20250326,095000,743771700,31000,31050,31100,31000,125
|
|
20250326,094900,739893300,31150,30950,31150,30950,618
|
|
20250326,094800,720706750,30900,31000,31000,30900,73
|
|
20250326,094700,718447550,31000,30950,31050,30900,190
|
|
20250326,094600,712567650,30900,30950,31000,30850,128
|
|
20250326,094500,708612900,30850,30900,30900,30850,36
|
|
20250326,094400,707501000,30900,30800,30900,30800,233
|
|
20250326,094300,700312500,30850,30850,30900,30850,234
|
|
20250326,094200,693092850,30900,30950,31000,30850,98
|
|
20250326,094100,690063550,30900,30900,30900,30750,1471
|
|
20250326,094000,644726050,30850,30850,30900,30850,317
|
|
20250326,093900,634946050,30900,31000,31000,30900,410
|
|
20250326,093800,622265900,31050,31050,31050,31000,289
|
|
20250326,093700,613301950,31100,31150,31150,31050,207
|
|
20250326,093600,606870500,31150,31150,31200,31100,167
|
|
20250326,093500,601670350,31150,31150,31150,31100,295
|
|
20250326,093400,592483750,31150,31150,31150,31100,42
|
|
20250326,093300,591175950,31200,31150,31250,31150,46
|
|
20250326,093200,589741950,31150,31200,31200,31150,20
|
|
20250326,093100,589118500,31250,31150,31250,31150,69
|
|
20250326,093000,586968450,31150,31250,31250,31150,1337
|
|
20250326,092900,545254400,31250,31350,31350,31250,1336
|
|
20250326,092800,503435600,31350,31450,31600,31350,1448
|
|
20250326,092700,457964850,31450,31400,31450,31400,482
|
|
20250326,092600,442829650,31400,31400,31450,31400,76
|
|
20250326,092500,440441500,31400,31400,31450,31400,819
|
|
20250326,092400,414724850,31400,31400,31400,31300,86
|
|
20250326,092300,412027050,31400,31300,31400,31250,119
|
|
20250326,092200,408298050,31250,31300,31450,31200,241
|
|
20250326,092100,400753150,31150,31200,31200,31150,28
|
|
20250326,092000,399880300,31200,31150,31250,31100,1065
|
|
20250326,091900,366616100,31200,31200,31200,31100,296
|
|
20250326,091800,357404650,31100,31150,31150,31000,217
|
|
20250326,091700,350657050,31050,31050,31050,31000,836
|
|
20250326,091600,324739250,31050,31000,31150,30950,460
|
|
20250326,091500,310435550,31000,30900,31000,30850,600
|
|
20250326,091400,291869650,30800,30750,30850,30750,840
|
|
20250326,091300,265988350,30800,30750,30900,30750,267
|
|
20250326,091200,257765500,30850,30750,30900,30750,759
|
|
20250326,091100,234391400,30850,30750,30950,30750,373
|
|
20250326,091000,222891300,30800,30800,30800,30700,793
|
|
20250326,090900,198510850,30800,30850,30900,30800,384
|
|
20250326,090800,186681050,30850,30900,30950,30800,1462
|
|
20250326,090700,141584100,30900,30900,30950,30850,1231
|
|
20250326,090600,103568650,30850,31000,31000,30850,580
|
|
20250326,090500,85615850,30950,30900,30950,30850,595
|
|
20250326,090400,67220100,30950,31050,31150,30950,618
|
|
20250326,090300,48033150,31050,31400,31400,31050,424
|
|
20250326,090200,34769550,31350,31350,31350,31200,439
|
|
20250326,090100,21014950,31150,31300,31350,31150,188
|
|
20250326,090000,15138500,31300,31400,31550,31300,458
|