568 lines
30 KiB
CSV
568 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,182500,2499603175,33350,33350,33350,33350,1054
|
|
20250416,182400,2499603175,33350,33350,33350,33350,0
|
|
20250416,182300,2499603175,33350,33350,33350,33350,0
|
|
20250416,182200,2499603175,33350,33350,33350,33350,0
|
|
20250416,182100,2499603175,33350,33350,33350,33350,0
|
|
20250416,182000,2499603175,33350,33350,33350,33350,0
|
|
20250416,181900,2499603175,33350,33350,33350,33350,0
|
|
20250416,181800,2499603175,33350,33350,33350,33350,0
|
|
20250416,181700,2499603175,33350,33350,33350,33350,0
|
|
20250416,181600,2499603175,33350,33350,33350,33350,0
|
|
20250416,181500,2499603175,33350,33350,33350,33350,0
|
|
20250416,181400,2499603175,33350,33350,33350,33350,0
|
|
20250416,181300,2499603175,33350,33350,33350,33350,0
|
|
20250416,181200,2499603175,33350,33350,33350,33350,0
|
|
20250416,181100,2499603175,33350,33350,33350,33350,0
|
|
20250416,181000,2499603175,33350,33350,33350,33350,0
|
|
20250416,180900,2499603175,33350,33350,33350,33350,0
|
|
20250416,180800,2499603175,33350,33350,33350,33350,0
|
|
20250416,180700,2499603175,33350,33350,33350,33350,0
|
|
20250416,180600,2499603175,33350,33350,33350,33350,0
|
|
20250416,180500,2499603175,33350,33350,33350,33350,0
|
|
20250416,180400,2499603175,33350,33350,33350,33350,0
|
|
20250416,180300,2499603175,33350,33350,33350,33350,0
|
|
20250416,180200,2499603175,33350,33350,33350,33350,0
|
|
20250416,180100,2499603175,33350,33350,33350,33350,0
|
|
20250416,180000,2499603175,33350,33350,33350,33350,0
|
|
20250416,175900,2499603175,33350,33350,33350,33350,0
|
|
20250416,175800,2499603175,33350,33350,33350,33350,0
|
|
20250416,175700,2499603175,33350,33350,33350,33350,0
|
|
20250416,175600,2499603175,33350,33350,33350,33350,0
|
|
20250416,175500,2499603175,33350,33350,33350,33350,1054
|
|
20250416,175400,2499603175,33350,33350,33350,33350,0
|
|
20250416,175300,2499603175,33350,33350,33350,33350,0
|
|
20250416,175200,2499603175,33350,33350,33350,33350,0
|
|
20250416,175100,2499603175,33350,33350,33350,33350,0
|
|
20250416,175000,2499603175,33350,33350,33350,33350,0
|
|
20250416,174900,2499603175,33350,33350,33350,33350,0
|
|
20250416,174800,2499603175,33350,33350,33350,33350,0
|
|
20250416,174700,2499603175,33350,33350,33350,33350,0
|
|
20250416,174600,2499603175,33350,33350,33350,33350,0
|
|
20250416,174500,2499603175,33350,33350,33350,33350,0
|
|
20250416,174400,2499603175,33350,33350,33350,33350,0
|
|
20250416,174300,2499603175,33350,33350,33350,33350,0
|
|
20250416,174200,2499603175,33350,33350,33350,33350,0
|
|
20250416,174100,2499603175,33350,33350,33350,33350,0
|
|
20250416,174000,2499603175,33350,33350,33350,33350,0
|
|
20250416,173900,2499603175,33350,33350,33350,33350,0
|
|
20250416,173800,2499603175,33350,33350,33350,33350,0
|
|
20250416,173700,2499603175,33350,33350,33350,33350,0
|
|
20250416,173600,2499603175,33350,33350,33350,33350,0
|
|
20250416,173500,2499603175,33350,33350,33350,33350,0
|
|
20250416,173400,2499603175,33350,33350,33350,33350,0
|
|
20250416,173300,2499603175,33350,33350,33350,33350,0
|
|
20250416,173200,2499603175,33350,33350,33350,33350,0
|
|
20250416,173100,2499603175,33350,33350,33350,33350,0
|
|
20250416,173000,2499603175,33350,33350,33350,33350,0
|
|
20250416,172900,2499603175,33350,33350,33350,33350,0
|
|
20250416,172800,2499603175,33350,33350,33350,33350,0
|
|
20250416,172700,2499603175,33350,33350,33350,33350,0
|
|
20250416,172600,2499603175,33350,33350,33350,33350,0
|
|
20250416,172500,2499603175,33350,33350,33350,33350,1054
|
|
20250416,172400,2499603175,33350,33350,33350,33350,0
|
|
20250416,172300,2499603175,33350,33350,33350,33350,0
|
|
20250416,172200,2499603175,33350,33350,33350,33350,0
|
|
20250416,172100,2499603175,33350,33350,33350,33350,0
|
|
20250416,172000,2499603175,33350,33350,33350,33350,0
|
|
20250416,171900,2499603175,33350,33350,33350,33350,0
|
|
20250416,171800,2499603175,33350,33350,33350,33350,0
|
|
20250416,171700,2499603175,33350,33350,33350,33350,0
|
|
20250416,171600,2499603175,33350,33350,33350,33350,0
|
|
20250416,171500,2499603175,33350,33350,33350,33350,0
|
|
20250416,171400,2499603175,33350,33350,33350,33350,0
|
|
20250416,171300,2499603175,33350,33350,33350,33350,0
|
|
20250416,171200,2499603175,33350,33350,33350,33350,0
|
|
20250416,171100,2499603175,33350,33350,33350,33350,0
|
|
20250416,171000,2499603175,33350,33350,33350,33350,0
|
|
20250416,170900,2499603175,33350,33350,33350,33350,0
|
|
20250416,170800,2499603175,33350,33350,33350,33350,0
|
|
20250416,170700,2499603175,33350,33350,33350,33350,0
|
|
20250416,170600,2499603175,33350,33350,33350,33350,0
|
|
20250416,170500,2499603175,33350,33350,33350,33350,0
|
|
20250416,170400,2499603175,33350,33350,33350,33350,0
|
|
20250416,170300,2499603175,33350,33350,33350,33350,0
|
|
20250416,170200,2499603175,33350,33350,33350,33350,0
|
|
20250416,170100,2499603175,33350,33350,33350,33350,0
|
|
20250416,170000,2499603175,33350,33350,33350,33350,0
|
|
20250416,165900,2499603175,33350,33350,33350,33350,0
|
|
20250416,165800,2499603175,33350,33350,33350,33350,0
|
|
20250416,165700,2499603175,33350,33350,33350,33350,0
|
|
20250416,165600,2499603175,33350,33350,33350,33350,0
|
|
20250416,165500,2499603175,33350,33350,33350,33350,1054
|
|
20250416,165400,2499603175,33350,33350,33350,33350,0
|
|
20250416,165300,2499603175,33350,33350,33350,33350,0
|
|
20250416,165200,2499603175,33350,33350,33350,33350,0
|
|
20250416,165100,2499603175,33350,33350,33350,33350,0
|
|
20250416,165000,2499603175,33350,33350,33350,33350,0
|
|
20250416,164900,2499603175,33350,33350,33350,33350,0
|
|
20250416,164800,2499603175,33350,33350,33350,33350,0
|
|
20250416,164700,2499603175,33350,33350,33350,33350,0
|
|
20250416,164600,2499603175,33350,33350,33350,33350,0
|
|
20250416,164500,2499603175,33350,33350,33350,33350,0
|
|
20250416,164400,2499603175,33350,33350,33350,33350,0
|
|
20250416,164300,2499603175,33350,33350,33350,33350,0
|
|
20250416,164200,2499603175,33350,33350,33350,33350,0
|
|
20250416,164100,2499603175,33350,33350,33350,33350,0
|
|
20250416,164000,2499603175,33350,33350,33350,33350,0
|
|
20250416,163900,2499603175,33350,33350,33350,33350,0
|
|
20250416,163800,2499603175,33350,33350,33350,33350,0
|
|
20250416,163700,2499603175,33350,33350,33350,33350,0
|
|
20250416,163600,2499603175,33350,33350,33350,33350,0
|
|
20250416,163500,2499603175,33350,33350,33350,33350,0
|
|
20250416,163400,2499603175,33350,33350,33350,33350,0
|
|
20250416,163300,2499603175,33350,33350,33350,33350,0
|
|
20250416,163200,2499603175,33350,33350,33350,33350,0
|
|
20250416,163100,2499603175,33350,33350,33350,33350,0
|
|
20250416,163000,2499603175,33350,33350,33350,33350,0
|
|
20250416,162900,2499603175,33350,33350,33350,33350,0
|
|
20250416,162800,2499603175,33350,33350,33350,33350,0
|
|
20250416,162700,2499603175,33350,33350,33350,33350,0
|
|
20250416,162600,2499603175,33350,33350,33350,33350,0
|
|
20250416,162500,2499603175,33350,33350,33350,33350,1054
|
|
20250416,162400,2499603175,33350,33350,33350,33350,0
|
|
20250416,162300,2499603175,33350,33350,33350,33350,0
|
|
20250416,162200,2499603175,33350,33350,33350,33350,0
|
|
20250416,162100,2499603175,33350,33350,33350,33350,0
|
|
20250416,162000,2499603175,33350,33350,33350,33350,0
|
|
20250416,161900,2499603175,33350,33350,33350,33350,0
|
|
20250416,161800,2499603175,33350,33350,33350,33350,0
|
|
20250416,161700,2499603175,33350,33350,33350,33350,0
|
|
20250416,161600,2499603175,33350,33350,33350,33350,0
|
|
20250416,161500,2499603175,33350,33350,33350,33350,0
|
|
20250416,161400,2499603175,33350,33350,33350,33350,0
|
|
20250416,161300,2499603175,33350,33350,33350,33350,0
|
|
20250416,161200,2499603175,33350,33350,33350,33350,0
|
|
20250416,161100,2499603175,33350,33350,33350,33350,0
|
|
20250416,161000,2499603175,33350,33350,33350,33350,0
|
|
20250416,160900,2499603175,33350,33350,33350,33350,0
|
|
20250416,160800,2499603175,33350,33350,33350,33350,0
|
|
20250416,160700,2499603175,33350,33350,33350,33350,0
|
|
20250416,160600,2499603175,33350,33350,33350,33350,0
|
|
20250416,160500,2499603175,33350,33350,33350,33350,0
|
|
20250416,160400,2499603175,33350,33350,33350,33350,0
|
|
20250416,160300,2499603175,33350,33350,33350,33350,0
|
|
20250416,160200,2499603175,33350,33350,33350,33350,0
|
|
20250416,160100,2499603175,33350,33350,33350,33350,0
|
|
20250416,160000,2499603175,33350,33350,33350,33350,0
|
|
20250416,155900,2499603175,33350,33350,33350,33350,0
|
|
20250416,155800,2499603175,33350,33350,33350,33350,0
|
|
20250416,155700,2499603175,33350,33350,33350,33350,0
|
|
20250416,155600,2499603175,33350,33350,33350,33350,0
|
|
20250416,155500,2499603175,33350,33350,33350,33350,1054
|
|
20250416,155400,2499603175,33350,33350,33350,33350,0
|
|
20250416,155300,2499603175,33350,33350,33350,33350,0
|
|
20250416,155200,2499603175,33350,33350,33350,33350,0
|
|
20250416,155100,2499603175,33350,33350,33350,33350,0
|
|
20250416,155000,2499603175,33350,33350,33350,33350,0
|
|
20250416,154900,2499603175,33350,33350,33350,33350,0
|
|
20250416,154800,2499603175,33350,33350,33350,33350,0
|
|
20250416,154700,2499603175,33350,33350,33350,33350,0
|
|
20250416,154600,2499603175,33350,33350,33350,33350,0
|
|
20250416,154500,2499603175,33350,33350,33350,33350,0
|
|
20250416,154400,2499603175,33350,33350,33350,33350,0
|
|
20250416,154300,2499603175,33350,33350,33350,33350,0
|
|
20250416,154200,2499603175,33350,33350,33350,33350,0
|
|
20250416,154100,2499603175,33350,33350,33350,33350,0
|
|
20250416,154000,2499603175,33350,33350,33350,33350,0
|
|
20250416,153900,2499603175,33350,33350,33350,33350,0
|
|
20250416,153800,2499603175,33350,33350,33350,33350,0
|
|
20250416,153700,2499603175,33350,33350,33350,33350,0
|
|
20250416,153600,2499603175,33350,33350,33350,33350,0
|
|
20250416,153500,2499603175,33350,33350,33350,33350,0
|
|
20250416,153400,2499603175,33350,33350,33350,33350,0
|
|
20250416,153300,2499603175,33350,33350,33350,33350,0
|
|
20250416,153200,2499603175,33350,33350,33350,33350,0
|
|
20250416,153100,2499603175,33350,33350,33350,33350,0
|
|
20250416,153000,2499603175,33350,33350,33350,33350,1054
|
|
20250416,152900,2464452275,33350,33350,33350,33350,0
|
|
20250416,152800,2464452275,33350,33350,33350,33350,0
|
|
20250416,152700,2464452275,33350,33350,33350,33350,0
|
|
20250416,152600,2464452275,33350,33350,33350,33350,0
|
|
20250416,152500,2464452275,33350,33350,33350,33350,0
|
|
20250416,152400,2464452275,33350,33350,33350,33350,0
|
|
20250416,152300,2464452275,33350,33350,33350,33350,0
|
|
20250416,152200,2464452275,33350,33350,33350,33350,0
|
|
20250416,152100,2464452275,33350,33350,33350,33350,0
|
|
20250416,152000,2464452275,33350,33350,33350,33350,0
|
|
20250416,151900,2464452275,33350,33450,33450,33350,33
|
|
20250416,151800,2463350325,33400,33400,33400,33400,24
|
|
20250416,151700,2462548725,33400,33500,33500,33400,364
|
|
20250416,151600,2450371325,33500,33550,33550,33400,283
|
|
20250416,151500,2440886475,33550,33550,33550,33550,144
|
|
20250416,151400,2436055275,33550,33550,33550,33550,94
|
|
20250416,151300,2432901575,33500,33500,33500,33450,186
|
|
20250416,151200,2426670625,33500,33450,33500,33450,20
|
|
20250416,151100,2426001475,33400,33600,33600,33400,229
|
|
20250416,151000,2418328675,33600,33500,33600,33500,92
|
|
20250416,150900,2415237675,33650,33550,33650,33550,182
|
|
20250416,150800,2409122375,33500,33550,33550,33500,94
|
|
20250416,150700,2405968725,33550,33550,33550,33500,434
|
|
20250416,150600,2391408625,33700,33700,33700,33700,91
|
|
20250416,150500,2388341925,33700,33700,33700,33600,279
|
|
20250416,150400,2378945125,33700,33700,33700,33700,100
|
|
20250416,150300,2375575125,33700,33500,33700,33450,363
|
|
20250416,150200,2363366525,33450,33650,33700,33400,439
|
|
20250416,150100,2348610425,33650,33600,33650,33600,184
|
|
20250416,150000,2342423325,33500,33600,33650,33500,176
|
|
20250416,145900,2336509275,33650,33600,33650,33550,270
|
|
20250416,145800,2327437225,33550,33600,33600,33550,161
|
|
20250416,145700,2322034425,33600,33600,33600,33550,333
|
|
20250416,145600,2310848925,33600,33550,33600,33500,400
|
|
20250416,145500,2297427575,33500,33500,33500,33500,915
|
|
20250416,145400,2266775075,33500,33600,33600,33500,230
|
|
20250416,145300,2259049175,33600,33650,33650,33450,361
|
|
20250416,145200,2246923775,33500,33500,33600,33500,180
|
|
20250416,145100,2240884475,33500,33550,33600,33500,221
|
|
20250416,145000,2233474775,33600,33500,33600,33450,224
|
|
20250416,144900,2225965925,33500,33500,33600,33500,394
|
|
20250416,144800,2212750625,33500,33550,33650,33500,448
|
|
20250416,144700,2197718825,33650,33650,33650,33500,428
|
|
20250416,144600,2183348975,33650,33700,33700,33650,142
|
|
20250416,144500,2178568625,33650,33600,33650,33500,388
|
|
20250416,144400,2165533425,33650,33650,33650,33550,195
|
|
20250416,144300,2158973375,33600,33600,33700,33600,181
|
|
20250416,144200,2152883575,33600,33600,33600,33550,275
|
|
20250416,144100,2143647175,33650,33650,33700,33600,404
|
|
20250416,144000,2130056125,33700,33600,33700,33550,85
|
|
20250416,143900,2127195825,33600,33600,33600,33550,165
|
|
20250416,143800,2121653825,33600,33550,33600,33450,382
|
|
20250416,143700,2108862125,33550,33700,33700,33550,412
|
|
20250416,143600,2095009025,33650,33650,33700,33650,174
|
|
20250416,143500,2089150725,33700,33650,33700,33650,204
|
|
20250416,143400,2082283075,33700,33600,33700,33550,248
|
|
20250416,143300,2073941625,33600,33600,33600,33600,247
|
|
20250416,143200,2065642425,33600,33650,33650,33550,298
|
|
20250416,143100,2055624425,33650,33600,33700,33600,169
|
|
20250416,143000,2049940325,33600,33650,33700,33500,422
|
|
20250416,142900,2035763825,33650,33750,33750,33600,204
|
|
20250416,142800,2028889775,33750,33600,33750,33500,2618
|
|
20250416,142700,1940569325,33600,33600,33600,33550,126
|
|
20250416,142600,1936335775,33600,33700,33700,33550,313
|
|
20250416,142500,1925802175,33650,33700,33700,33650,233
|
|
20250416,142400,1917956375,33650,33550,33650,33500,363
|
|
20250416,142300,1905767075,33550,33600,33600,33550,149
|
|
20250416,142200,1900761675,33600,33600,33650,33550,169
|
|
20250416,142100,1895084475,33650,33600,33700,33600,520
|
|
20250416,142000,1877581625,33600,33600,33650,33600,203
|
|
20250416,141900,1870758675,33550,33650,33650,33550,939
|
|
20250416,141800,1839190625,33700,33650,33700,33650,124
|
|
20250416,141700,1835012725,33750,33700,33750,33700,235
|
|
20250416,141600,1827087875,33600,33650,33650,33600,257
|
|
20250416,141500,1818439875,33600,33650,33650,33600,153
|
|
20250416,141400,1813291825,33650,33650,33650,33600,270
|
|
20250416,141300,1804213725,33650,33750,33750,33600,833
|
|
20250416,141200,1776146725,33650,33700,33750,33650,168
|
|
20250416,141100,1770481525,33700,33700,33750,33700,182
|
|
20250416,141000,1764347275,33700,33700,33750,33700,168
|
|
20250416,140900,1758680725,33800,33750,33800,33700,420
|
|
20250416,140800,1744508125,33750,33800,33800,33750,124
|
|
20250416,140700,1740321725,33800,33750,33800,33700,369
|
|
20250416,140600,1727863575,33750,33850,33850,33700,120
|
|
20250416,140500,1723807875,33850,33850,33850,33700,226
|
|
20250416,140400,1716164175,33850,33800,33850,33700,774
|
|
20250416,140300,1690065325,33850,33850,33850,33850,106
|
|
20250416,140200,1686477225,33850,33850,33850,33850,102
|
|
20250416,140100,1683024525,33850,33750,33850,33700,960
|
|
20250416,140000,1650622875,33750,33800,33800,33750,376
|
|
20250416,135900,1637928375,33850,33850,33850,33750,133
|
|
20250416,135800,1633427625,33850,33900,33900,33850,119
|
|
20250416,135700,1629394175,33900,33750,33900,33750,281
|
|
20250416,135600,1619881025,33800,33800,33900,33800,152
|
|
20250416,135500,1614738325,33900,33900,33900,33850,112
|
|
20250416,135400,1610946025,33800,33850,33850,33800,165
|
|
20250416,135300,1605363675,33850,33850,33900,33800,225
|
|
20250416,135200,1597747675,33900,33850,33900,33800,107
|
|
20250416,135100,1594121025,33900,33850,33900,33800,112
|
|
20250416,135000,1590325075,33850,33800,33850,33800,131
|
|
20250416,134900,1585891075,33800,33800,33850,33700,276
|
|
20250416,134800,1576560125,33750,33800,33850,33750,698
|
|
20250416,134700,1552988675,33800,33800,33850,33800,143
|
|
20250416,134600,1548150525,33800,33800,33800,33700,189
|
|
20250416,134500,1541762525,33850,33850,33850,33850,185
|
|
20250416,134400,1535500275,33850,33850,33850,33850,111
|
|
20250416,134300,1531742925,33750,33700,33850,33700,136
|
|
20250416,134200,1527150725,33750,33700,33750,33700,127
|
|
20250416,134100,1522866325,33650,33650,33650,33600,188
|
|
20250416,134000,1516543925,33650,33650,33650,33450,244
|
|
20250416,133900,1508343825,33650,33750,33800,33650,737
|
|
20250416,133800,1483496525,33800,33800,33800,33750,172
|
|
20250416,133700,1477686225,33800,33750,33800,33750,114
|
|
20250416,133600,1473833425,33750,33750,33800,33750,561
|
|
20250416,133500,1454894575,33750,33750,33750,33750,369
|
|
20250416,133400,1442440825,33800,33850,33850,33800,114
|
|
20250416,133300,1438587275,33850,33800,33850,33800,250
|
|
20250416,133200,1430127825,33800,33900,33900,33800,318
|
|
20250416,133100,1419370225,33900,33900,33900,33850,286
|
|
20250416,133000,1409682425,33850,33850,33900,33850,92
|
|
20250416,132900,1406563725,33900,33850,33900,33850,287
|
|
20250416,132800,1396839475,33850,33900,33900,33850,171
|
|
20250416,132700,1391043125,33900,33900,33900,33850,174
|
|
20250416,132600,1385147425,33850,33900,33900,33850,101
|
|
20250416,132500,1381728375,33900,33900,33900,33850,235
|
|
20250416,132400,1373762025,33900,33900,33900,33900,109
|
|
20250416,132300,1370066925,33850,33850,33850,33850,46
|
|
20250416,132200,1368509825,33800,33850,33900,33700,524
|
|
20250416,132100,1350822325,33750,33900,33900,33700,245
|
|
20250416,132000,1342528375,33850,33650,33850,33650,2933
|
|
20250416,131900,1243546575,33700,33600,33700,33600,384
|
|
20250416,131800,1230640025,33600,33550,33600,33550,125
|
|
20250416,131700,1226446075,33550,33450,33550,33450,127
|
|
20250416,131600,1222190775,33500,33500,33500,33500,18
|
|
20250416,131500,1221587775,33500,33450,33500,33450,237
|
|
20250416,131400,1213658675,33450,33500,33500,33450,51
|
|
20250416,131300,1211950225,33500,33550,33550,33500,234
|
|
20250416,131200,1204110325,33600,33500,33600,33500,62
|
|
20250416,131100,1202029375,33550,33600,33600,33550,50
|
|
20250416,131000,1200351675,33600,33650,33650,33600,188
|
|
20250416,130900,1194030525,33600,33650,33650,33600,45
|
|
20250416,130800,1192516325,33650,33650,33650,33650,35
|
|
20250416,130700,1191338575,33650,33650,33650,33600,26
|
|
20250416,130600,1190463875,33650,33650,33650,33600,148
|
|
20250416,130500,1185488675,33600,33650,33650,33600,102
|
|
20250416,130400,1182060675,33700,33700,33700,33650,96
|
|
20250416,130300,1178828325,33650,33650,33650,33625,71
|
|
20250416,130200,1176439200,33650,33650,33650,33650,4
|
|
20250416,130100,1176304600,33700,33700,33700,33650,177
|
|
20250416,130000,1170345850,33700,33650,33700,33650,22
|
|
20250416,125900,1169605350,33650,33650,33700,33650,47
|
|
20250416,125800,1168022950,33650,33700,33700,33650,36
|
|
20250416,125700,1166809850,33700,33650,33700,33650,125
|
|
20250416,125600,1162602200,33700,33650,33700,33600,29
|
|
20250416,125500,1161626550,33650,33650,33650,33650,78
|
|
20250416,125400,1159001850,33650,33550,33650,33550,513
|
|
20250416,125300,1141749450,33550,33550,33550,33550,179
|
|
20250416,125200,1135744000,33550,33500,33550,33500,50
|
|
20250416,125100,1134068050,33550,33550,33550,33500,38
|
|
20250416,125000,1132793200,33550,33550,33600,33550,23
|
|
20250416,124900,1132020600,33550,33550,33600,33550,156
|
|
20250416,124800,1126783800,33550,33650,33650,33550,33
|
|
20250416,124700,1125674500,33600,33650,33650,33600,18
|
|
20250416,124600,1125069650,33650,33650,33700,33600,283
|
|
20250416,124500,1115556950,33700,33700,33700,33650,168
|
|
20250416,124400,1109902650,33650,33700,33700,33650,94
|
|
20250416,124300,1106736300,33650,33700,33700,33650,26
|
|
20250416,124200,1105860150,33700,33700,33700,33700,61
|
|
20250416,124100,1103804450,33700,33700,33700,33650,83
|
|
20250416,124000,1101007400,33700,33700,33700,33700,54
|
|
20250416,123900,1099187600,33700,33700,33700,33700,3
|
|
20250416,123800,1099086500,33700,33700,33700,33650,86
|
|
20250416,123700,1096188350,33650,33650,33700,33650,31
|
|
20250416,123600,1095144300,33650,33650,33650,33600,319
|
|
20250416,123500,1084410000,33650,33650,33650,33650,92
|
|
20250416,123400,1081314200,33600,33650,33650,33600,63
|
|
20250416,123300,1079194300,33600,33600,33650,33600,121
|
|
20250416,123200,1075127850,33650,33650,33650,33650,32
|
|
20250416,123100,1074051050,33650,33600,33650,33600,44
|
|
20250416,123000,1072570500,33650,33650,33650,33650,52
|
|
20250416,122900,1070820700,33650,33650,33650,33650,38
|
|
20250416,122800,1069542000,33600,33650,33650,33600,21
|
|
20250416,122700,1068835600,33650,33650,33650,33650,379
|
|
20250416,122600,1056082250,33650,33650,33650,33650,25
|
|
20250416,122500,1055241000,33650,33650,33650,33600,77
|
|
20250416,122400,1052650500,33650,33650,33650,33650,73
|
|
20250416,122300,1050194050,33600,33650,33650,33600,19
|
|
20250416,122200,1049554750,33650,33650,33650,33650,24
|
|
20250416,122100,1048747150,33650,33600,33650,33600,49
|
|
20250416,122000,1047098500,33600,33600,33650,33600,37
|
|
20250416,121900,1045853750,33650,33600,33650,33550,113
|
|
20250416,121800,1042060850,33600,33600,33600,33600,43
|
|
20250416,121700,1040616050,33600,33600,33600,33600,23
|
|
20250416,121600,1039843250,33650,33650,33650,33600,41
|
|
20250416,121500,1038464450,33650,33650,33650,33550,750
|
|
20250416,121400,1013261500,33600,33650,33650,33600,57
|
|
20250416,121300,1011343550,33650,33650,33650,33600,66
|
|
20250416,121200,1009123650,33600,33600,33650,33600,649
|
|
20250416,121100,987317000,33600,33600,33600,33600,55
|
|
20250416,121000,985469000,33550,33600,33600,33550,2255
|
|
20250416,120900,909703550,33600,33600,33600,33600,38
|
|
20250416,120800,908426750,33600,33600,33600,33550,22
|
|
20250416,120700,907687650,33550,33600,33600,33550,71
|
|
20250416,120600,905302900,33600,33600,33600,33600,2
|
|
20250416,120500,905235700,33600,33550,33600,33550,56
|
|
20250416,120400,903354150,33550,33600,33600,33550,37
|
|
20250416,120300,902111100,33600,33600,33600,33600,40
|
|
20250416,120200,900767100,33550,33550,33600,33550,257
|
|
20250416,120100,892144550,33550,33500,33550,33500,80
|
|
20250416,120000,889461850,33500,33550,33550,33500,152
|
|
20250416,115900,884366200,33500,33500,33500,33500,2
|
|
20250416,115800,884299200,33550,33550,33550,33500,68
|
|
20250416,115700,882018050,33500,33500,33500,33450,29
|
|
20250416,115600,881046600,33500,33500,33500,33500,84
|
|
20250416,115500,878232600,33500,33500,33500,33500,8
|
|
20250416,115400,877964600,33500,33500,33500,33450,47
|
|
20250416,115300,876390150,33500,33500,33500,33500,150
|
|
20250416,115200,871365150,33500,33500,33500,33450,90
|
|
20250416,115100,868352650,33500,33500,33500,33500,39
|
|
20250416,115000,867046150,33500,33500,33500,33450,702
|
|
20250416,114900,843531550,33450,33550,33550,33450,74
|
|
20250416,114800,841052500,33550,33500,33550,33500,550
|
|
20250416,114700,822624150,33500,33550,33550,33450,81
|
|
20250416,114600,819909800,33500,33500,33550,33500,21
|
|
20250416,114500,819206200,33500,33550,33550,33500,24
|
|
20250416,114400,818401250,33500,33500,33500,33400,165
|
|
20250416,114300,812885700,33550,33550,33550,33550,24
|
|
20250416,114200,812080500,33550,33500,33550,33500,20
|
|
20250416,114100,811409550,33550,33500,33550,33500,64
|
|
20250416,114000,809263100,33500,33500,33500,33500,35
|
|
20250416,113900,808090600,33500,33450,33500,33450,48
|
|
20250416,113800,806482800,33450,33500,33500,33450,10
|
|
20250416,113700,806148150,33500,33500,33500,33450,132
|
|
20250416,113600,801730900,33450,33500,33500,33450,69
|
|
20250416,113500,799419450,33500,33500,33500,33500,34
|
|
20250416,113400,798280450,33450,33550,33550,33450,220
|
|
20250416,113300,790917900,33500,33500,33500,33500,84
|
|
20250416,113200,788103900,33500,33500,33500,33500,31
|
|
20250416,113100,787065400,33500,33500,33500,33450,33
|
|
20250416,113000,785959950,33500,33500,33500,33500,87
|
|
20250416,112900,783045450,33500,33500,33500,33450,7
|
|
20250416,112800,782811000,33500,33500,33500,33500,39
|
|
20250416,112700,781504500,33500,33500,33500,33500,21
|
|
20250416,112600,780801000,33450,33450,33500,33450,50
|
|
20250416,112500,779126750,33450,33450,33500,33450,90
|
|
20250416,112400,776115850,33450,33450,33450,33450,65
|
|
20250416,112300,773941600,33400,33450,33450,33400,21
|
|
20250416,112200,773239200,33400,33400,33400,33400,95
|
|
20250416,112100,770066200,33400,33400,33400,33350,102
|
|
20250416,112000,766661800,33350,33350,33350,33350,117
|
|
20250416,111900,762759850,33350,33350,33350,33350,72
|
|
20250416,111800,760358650,33350,33350,33350,33300,11
|
|
20250416,111700,759991850,33350,33350,33350,33350,34
|
|
20250416,111600,758857950,33350,33350,33350,33300,59
|
|
20250416,111500,756890350,33300,33300,33350,33300,128
|
|
20250416,111400,752626800,33350,33350,33350,33350,27
|
|
20250416,111300,751726350,33350,33350,33350,33350,58
|
|
20250416,111200,749792050,33350,33400,33400,33350,30
|
|
20250416,111100,748791350,33350,33425,33425,33350,559
|
|
20250416,111000,730123425,33500,33550,33550,33400,239
|
|
20250416,110900,722128325,33550,33500,33550,33450,149
|
|
20250416,110800,717140175,33500,33550,33550,33500,61
|
|
20250416,110700,715094225,33550,33500,33600,33500,160
|
|
20250416,110600,709727625,33500,33550,33550,33500,188
|
|
20250416,110500,703428225,33550,33600,33600,33500,166
|
|
20250416,110400,697865975,33600,33600,33600,33600,23
|
|
20250416,110300,697093175,33550,33550,33600,33550,46
|
|
20250416,110200,695549675,33550,33600,33600,33550,137
|
|
20250416,110100,690949275,33600,33550,33600,33550,21
|
|
20250416,110000,690244625,33550,33600,33600,33550,94
|
|
20250416,105900,687088875,33600,33550,33600,33550,60
|
|
20250416,105800,685075675,33550,33500,33550,33500,216
|
|
20250416,105700,677831075,33500,33550,33550,33500,21
|
|
20250416,105600,677126725,33550,33500,33600,33500,110
|
|
20250416,105500,673436175,33500,33550,33550,33500,162
|
|
20250416,105400,668001825,33500,33550,33550,33500,7
|
|
20250416,105300,667767225,33550,33550,33550,33450,100
|
|
20250416,105200,664414025,33550,33500,33550,33500,181
|
|
20250416,105100,658350175,33500,33500,33550,33500,229
|
|
20250416,105000,650676325,33450,33500,33500,33450,116
|
|
20250416,104900,646795875,33500,33550,33550,33500,818
|
|
20250416,104800,619386075,33550,33550,33550,33550,47
|
|
20250416,104700,617809225,33550,33450,33550,33450,88
|
|
20250416,104600,614858875,33450,33450,33500,33450,20
|
|
20250416,104500,614189025,33500,33500,33500,33400,132
|
|
20250416,104400,609767125,33450,33450,33450,33450,132
|
|
20250416,104300,605351725,33450,33450,33500,33450,34
|
|
20250416,104200,604213575,33450,33400,33450,33350,300
|
|
20250416,104100,594193625,33400,33400,33400,33400,23
|
|
20250416,104000,593425425,33400,33400,33400,33350,70
|
|
20250416,103900,591088675,33450,33450,33450,33450,46
|
|
20250416,103800,589549975,33400,33400,33400,33400,211
|
|
20250416,103700,582502575,33400,33450,33450,33350,46
|
|
20250416,103600,580966225,33400,33400,33400,33400,120
|
|
20250416,103500,576958225,33400,33400,33450,33400,29
|
|
20250416,103400,575988525,33400,33450,33450,33400,59
|
|
20250416,103300,574015375,33400,33350,33400,33350,4
|
|
20250416,103200,573881825,33450,33450,33450,33400,66
|
|
20250416,103100,571675775,33450,33450,33500,33450,28
|
|
20250416,103000,570737925,33500,33500,33500,33450,89
|
|
20250416,102900,567759775,33500,33500,33500,33500,23
|
|
20250416,102800,566989275,33450,33400,33500,33400,149
|
|
20250416,102700,561998525,33400,33500,33500,33400,102
|
|
20250416,102600,558589925,33500,33500,33500,33400,37
|
|
20250416,102500,557351875,33500,33400,33500,33400,349
|
|
20250416,102400,545666825,33400,33400,33400,33350,49
|
|
20250416,102300,544030325,33400,33400,33400,33350,60
|
|
20250416,102200,542028075,33400,33350,33400,33300,80
|
|
20250416,102100,539359475,33400,33500,33500,33400,21
|
|
20250416,102000,538656175,33500,33400,33500,33400,24
|
|
20250416,101900,537853775,33450,33350,33500,33350,55
|
|
20250416,101800,536014875,33300,33300,33300,33300,17
|
|
20250416,101700,535448775,33350,33300,33500,33250,164
|
|
20250416,101600,529978425,33350,33550,33550,33350,55
|
|
20250416,101500,528140175,33550,33350,33700,33350,1129
|
|
20250416,101400,490297175,33350,33400,33400,33300,481
|
|
20250416,101300,474241225,33350,33500,33500,33300,294
|
|
20250416,101200,464401925,33500,33450,33500,33350,379
|
|
20250416,101100,451712425,33450,33450,33450,33450,236
|
|
20250416,101000,443818225,33450,33400,33450,33350,534
|
|
20250416,100900,425986625,33400,33400,33450,33350,318
|
|
20250416,100800,415365425,33400,33250,33400,33200,484
|
|
20250416,100700,399221775,33300,33150,33300,33150,1915
|
|
20250416,100600,335597725,33100,33100,33150,33050,795
|
|
20250416,100500,309280475,33100,33000,33100,33000,259
|
|
20250416,100400,300715675,33000,32950,33000,32950,109
|
|
20250416,100300,297118775,32950,32950,32950,32950,33
|
|
20250416,100200,296031425,32950,33000,33000,32900,82
|
|
20250416,100100,293329025,33000,33000,33000,33000,25
|
|
20250416,100000,292504025,32950,33000,33000,32950,159
|
|
20250416,095900,287257625,33000,33050,33050,33000,234
|
|
20250416,095800,279525775,33000,33050,33050,33000,38
|
|
20250416,095700,278269925,33050,33050,33050,33050,39
|
|
20250416,095600,276980975,33050,33050,33050,33050,17
|
|
20250416,095500,276419125,33050,33050,33050,33000,60
|
|
20250416,095400,274437225,33050,33050,33050,33050,33
|
|
20250416,095300,273346575,33050,33050,33050,33000,376
|
|
20250416,095200,260935775,33050,33050,33050,33050,2
|
|
20250416,095100,260869675,33050,33050,33100,33050,170
|
|
20250416,095000,255250325,33100,33050,33100,33050,35
|
|
20250416,094900,254092075,33050,33100,33100,33000,28
|
|
20250416,094800,253166725,33100,33000,33100,32950,592
|
|
20250416,094700,233620975,33000,33000,33000,33000,82
|
|
20250416,094600,230914975,33000,32950,33000,32950,67
|
|
20250416,094500,228705275,32850,32850,32850,32850,0
|
|
20250416,094400,228705275,32850,32850,32950,32850,23
|
|
20250416,094300,227948025,32850,32850,32850,32800,195
|
|
20250416,094200,221543875,32850,32850,32850,32850,35
|
|
20250416,094100,220394125,32850,32900,32900,32850,23
|
|
20250416,094000,219637725,32900,32900,32900,32900,37
|
|
20250416,093900,218420425,32850,32850,32850,32850,29
|
|
20250416,093800,217467775,32850,32850,32850,32800,107
|
|
20250416,093700,213955925,33000,32850,33000,32850,72
|
|
20250416,093600,211581850,32850,32900,32900,32850,57
|
|
20250416,093500,209708700,32900,32950,32950,32900,25
|
|
20250416,093400,208885100,33000,32900,33000,32900,181
|
|
20250416,093300,202917800,32900,33000,33000,32900,47
|
|
20250416,093200,201369550,32950,33000,33000,32950,21
|
|
20250416,093100,200677400,32850,33000,33000,32850,463
|
|
20250416,093000,185442750,33000,33000,33000,32900,702
|
|
20250416,092900,162281400,33000,32950,33000,32950,44
|
|
20250416,092800,160830500,32850,32900,32950,32850,269
|
|
20250416,092700,151980450,32900,32750,32900,32750,53
|
|
20250416,092600,150237100,32900,32900,32900,32900,59
|
|
20250416,092500,148296000,32800,32850,32850,32800,20
|
|
20250416,092400,147639150,32900,32950,32950,32800,201
|
|
20250416,092300,141034100,32950,32950,32950,32950,48
|
|
20250416,092200,139452500,32950,32950,32950,32950,85
|
|
20250416,092100,136651750,32950,32850,32950,32850,166
|
|
20250416,092000,131187200,32850,32800,32850,32750,651
|
|
20250416,091900,109834400,32800,32900,32900,32800,102
|
|
20250416,091800,106486850,32900,32800,32900,32800,262
|
|
20250416,091700,97892950,32800,32750,32800,32750,48
|
|
20250416,091600,96319200,32750,32700,32750,32700,203
|
|
20250416,091500,89677500,32900,32750,32900,32750,147
|
|
20250416,091400,84846900,32850,32850,32850,32600,194
|
|
20250416,091300,78491700,32850,32800,32850,32750,334
|
|
20250416,091200,67537150,32750,32550,32850,32550,265
|
|
20250416,091100,58849900,32750,32650,32850,32550,560
|
|
20250416,091000,40499550,32700,32700,32700,32700,13
|
|
20250416,090900,40074450,32700,32600,32700,32600,93
|
|
20250416,090800,37040450,32400,32400,32450,32400,21
|
|
20250416,090700,36359950,32650,32500,32650,32500,73
|
|
20250416,090600,33982050,32500,32450,32500,32400,24
|
|
20250416,090500,33203700,32400,32500,32500,32400,258
|
|
20250416,090400,24839500,32550,32550,32550,32550,0
|
|
20250416,090300,24839500,32550,32600,32600,32450,14
|
|
20250416,090200,24384100,32450,32400,32450,32350,120
|
|
20250416,090100,20499250,32350,32450,32450,32350,131
|
|
20250416,090000,16258450,32550,32700,32700,32300,501
|