568 lines
30 KiB
CSV
568 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,182500,3097974225,34050,34050,34050,34050,626
|
|
20250421,182400,3097974225,34050,34050,34050,34050,0
|
|
20250421,182300,3097974225,34050,34050,34050,34050,0
|
|
20250421,182200,3097974225,34050,34050,34050,34050,0
|
|
20250421,182100,3097974225,34050,34050,34050,34050,0
|
|
20250421,182000,3097974225,34050,34050,34050,34050,0
|
|
20250421,181900,3097974225,34050,34050,34050,34050,0
|
|
20250421,181800,3097974225,34050,34050,34050,34050,0
|
|
20250421,181700,3097974225,34050,34050,34050,34050,0
|
|
20250421,181600,3097974225,34050,34050,34050,34050,0
|
|
20250421,181500,3097974225,34050,34050,34050,34050,0
|
|
20250421,181400,3097974225,34050,34050,34050,34050,0
|
|
20250421,181300,3097974225,34050,34050,34050,34050,0
|
|
20250421,181200,3097974225,34050,34050,34050,34050,0
|
|
20250421,181100,3097974225,34050,34050,34050,34050,0
|
|
20250421,181000,3097974225,34050,34050,34050,34050,0
|
|
20250421,180900,3097974225,34050,34050,34050,34050,0
|
|
20250421,180800,3097974225,34050,34050,34050,34050,0
|
|
20250421,180700,3097974225,34050,34050,34050,34050,0
|
|
20250421,180600,3097974225,34050,34050,34050,34050,0
|
|
20250421,180500,3097974225,34050,34050,34050,34050,0
|
|
20250421,180400,3097974225,34050,34050,34050,34050,0
|
|
20250421,180300,3097974225,34050,34050,34050,34050,0
|
|
20250421,180200,3097974225,34050,34050,34050,34050,0
|
|
20250421,180100,3097974225,34050,34050,34050,34050,0
|
|
20250421,180000,3097974225,34050,34050,34050,34050,0
|
|
20250421,175900,3097974225,34050,34050,34050,34050,0
|
|
20250421,175800,3097974225,34050,34050,34050,34050,0
|
|
20250421,175700,3097974225,34050,34050,34050,34050,0
|
|
20250421,175600,3097974225,34050,34050,34050,34050,0
|
|
20250421,175500,3097974225,34050,34050,34050,34050,626
|
|
20250421,175400,3097974225,34050,34050,34050,34050,0
|
|
20250421,175300,3097974225,34050,34050,34050,34050,0
|
|
20250421,175200,3097974225,34050,34050,34050,34050,0
|
|
20250421,175100,3097974225,34050,34050,34050,34050,0
|
|
20250421,175000,3097974225,34050,34050,34050,34050,0
|
|
20250421,174900,3097974225,34050,34050,34050,34050,0
|
|
20250421,174800,3097974225,34050,34050,34050,34050,0
|
|
20250421,174700,3097974225,34050,34050,34050,34050,0
|
|
20250421,174600,3097974225,34050,34050,34050,34050,0
|
|
20250421,174500,3097974225,34050,34050,34050,34050,0
|
|
20250421,174400,3097974225,34050,34050,34050,34050,0
|
|
20250421,174300,3097974225,34050,34050,34050,34050,0
|
|
20250421,174200,3097974225,34050,34050,34050,34050,0
|
|
20250421,174100,3097974225,34050,34050,34050,34050,0
|
|
20250421,174000,3097974225,34050,34050,34050,34050,0
|
|
20250421,173900,3097974225,34050,34050,34050,34050,0
|
|
20250421,173800,3097974225,34050,34050,34050,34050,0
|
|
20250421,173700,3097974225,34050,34050,34050,34050,0
|
|
20250421,173600,3097974225,34050,34050,34050,34050,0
|
|
20250421,173500,3097974225,34050,34050,34050,34050,0
|
|
20250421,173400,3097974225,34050,34050,34050,34050,0
|
|
20250421,173300,3097974225,34050,34050,34050,34050,0
|
|
20250421,173200,3097974225,34050,34050,34050,34050,0
|
|
20250421,173100,3097974225,34050,34050,34050,34050,0
|
|
20250421,173000,3097974225,34050,34050,34050,34050,0
|
|
20250421,172900,3097974225,34050,34050,34050,34050,0
|
|
20250421,172800,3097974225,34050,34050,34050,34050,0
|
|
20250421,172700,3097974225,34050,34050,34050,34050,0
|
|
20250421,172600,3097974225,34050,34050,34050,34050,0
|
|
20250421,172500,3097974225,34050,34050,34050,34050,626
|
|
20250421,172400,3097974225,34050,34050,34050,34050,0
|
|
20250421,172300,3097974225,34050,34050,34050,34050,0
|
|
20250421,172200,3097974225,34050,34050,34050,34050,0
|
|
20250421,172100,3097974225,34050,34050,34050,34050,0
|
|
20250421,172000,3097974225,34050,34050,34050,34050,0
|
|
20250421,171900,3097974225,34050,34050,34050,34050,0
|
|
20250421,171800,3097974225,34050,34050,34050,34050,0
|
|
20250421,171700,3097974225,34050,34050,34050,34050,0
|
|
20250421,171600,3097974225,34050,34050,34050,34050,0
|
|
20250421,171500,3097974225,34050,34050,34050,34050,0
|
|
20250421,171400,3097974225,34050,34050,34050,34050,0
|
|
20250421,171300,3097974225,34050,34050,34050,34050,0
|
|
20250421,171200,3097974225,34050,34050,34050,34050,0
|
|
20250421,171100,3097974225,34050,34050,34050,34050,0
|
|
20250421,171000,3097974225,34050,34050,34050,34050,0
|
|
20250421,170900,3097974225,34050,34050,34050,34050,0
|
|
20250421,170800,3097974225,34050,34050,34050,34050,0
|
|
20250421,170700,3097974225,34050,34050,34050,34050,0
|
|
20250421,170600,3097974225,34050,34050,34050,34050,0
|
|
20250421,170500,3097974225,34050,34050,34050,34050,0
|
|
20250421,170400,3097974225,34050,34050,34050,34050,0
|
|
20250421,170300,3097974225,34050,34050,34050,34050,0
|
|
20250421,170200,3097974225,34050,34050,34050,34050,0
|
|
20250421,170100,3097974225,34050,34050,34050,34050,0
|
|
20250421,170000,3097974225,34050,34050,34050,34050,0
|
|
20250421,165900,3097974225,34050,34050,34050,34050,0
|
|
20250421,165800,3097974225,34050,34050,34050,34050,0
|
|
20250421,165700,3097974225,34050,34050,34050,34050,0
|
|
20250421,165600,3097974225,34050,34050,34050,34050,0
|
|
20250421,165500,3097974225,34050,34050,34050,34050,626
|
|
20250421,165400,3097974225,34050,34050,34050,34050,0
|
|
20250421,165300,3097974225,34050,34050,34050,34050,0
|
|
20250421,165200,3097974225,34050,34050,34050,34050,0
|
|
20250421,165100,3097974225,34050,34050,34050,34050,0
|
|
20250421,165000,3097974225,34050,34050,34050,34050,0
|
|
20250421,164900,3097974225,34050,34050,34050,34050,0
|
|
20250421,164800,3097974225,34050,34050,34050,34050,0
|
|
20250421,164700,3097974225,34050,34050,34050,34050,0
|
|
20250421,164600,3097974225,34050,34050,34050,34050,0
|
|
20250421,164500,3097974225,34050,34050,34050,34050,0
|
|
20250421,164400,3097974225,34050,34050,34050,34050,0
|
|
20250421,164300,3097974225,34050,34050,34050,34050,0
|
|
20250421,164200,3097974225,34050,34050,34050,34050,0
|
|
20250421,164100,3097974225,34050,34050,34050,34050,0
|
|
20250421,164000,3097974225,34050,34050,34050,34050,0
|
|
20250421,163900,3097974225,34050,34050,34050,34050,0
|
|
20250421,163800,3097974225,34050,34050,34050,34050,0
|
|
20250421,163700,3097974225,34050,34050,34050,34050,0
|
|
20250421,163600,3097974225,34050,34050,34050,34050,0
|
|
20250421,163500,3097974225,34050,34050,34050,34050,0
|
|
20250421,163400,3097974225,34050,34050,34050,34050,0
|
|
20250421,163300,3097974225,34050,34050,34050,34050,0
|
|
20250421,163200,3097974225,34050,34050,34050,34050,0
|
|
20250421,163100,3097974225,34050,34050,34050,34050,0
|
|
20250421,163000,3097974225,34050,34050,34050,34050,0
|
|
20250421,162900,3097974225,34050,34050,34050,34050,0
|
|
20250421,162800,3097974225,34050,34050,34050,34050,0
|
|
20250421,162700,3097974225,34050,34050,34050,34050,0
|
|
20250421,162600,3097974225,34050,34050,34050,34050,0
|
|
20250421,162500,3097974225,34050,34050,34050,34050,626
|
|
20250421,162400,3097974225,34050,34050,34050,34050,0
|
|
20250421,162300,3097974225,34050,34050,34050,34050,0
|
|
20250421,162200,3097974225,34050,34050,34050,34050,0
|
|
20250421,162100,3097974225,34050,34050,34050,34050,0
|
|
20250421,162000,3097974225,34050,34050,34050,34050,0
|
|
20250421,161900,3097974225,34050,34050,34050,34050,0
|
|
20250421,161800,3097974225,34050,34050,34050,34050,0
|
|
20250421,161700,3097974225,34050,34050,34050,34050,0
|
|
20250421,161600,3097974225,34050,34050,34050,34050,0
|
|
20250421,161500,3097974225,34050,34050,34050,34050,0
|
|
20250421,161400,3097974225,34050,34050,34050,34050,0
|
|
20250421,161300,3097974225,34050,34050,34050,34050,0
|
|
20250421,161200,3097974225,34050,34050,34050,34050,0
|
|
20250421,161100,3097974225,34050,34050,34050,34050,0
|
|
20250421,161000,3097974225,34050,34050,34050,34050,0
|
|
20250421,160900,3097974225,34050,34050,34050,34050,0
|
|
20250421,160800,3097974225,34050,34050,34050,34050,0
|
|
20250421,160700,3097974225,34050,34050,34050,34050,0
|
|
20250421,160600,3097974225,34050,34050,34050,34050,0
|
|
20250421,160500,3097974225,34050,34050,34050,34050,0
|
|
20250421,160400,3097974225,34050,34050,34050,34050,0
|
|
20250421,160300,3097974225,34050,34050,34050,34050,0
|
|
20250421,160200,3097974225,34050,34050,34050,34050,0
|
|
20250421,160100,3097974225,34050,34050,34050,34050,0
|
|
20250421,160000,3097974225,34050,34050,34050,34050,0
|
|
20250421,155900,3097974225,34050,34050,34050,34050,0
|
|
20250421,155800,3097974225,34050,34050,34050,34050,0
|
|
20250421,155700,3097974225,34050,34050,34050,34050,0
|
|
20250421,155600,3097974225,34050,34050,34050,34050,0
|
|
20250421,155500,3097974225,34050,34050,34050,34050,626
|
|
20250421,155400,3097974225,34050,34050,34050,34050,0
|
|
20250421,155300,3097974225,34050,34050,34050,34050,0
|
|
20250421,155200,3097974225,34050,34050,34050,34050,0
|
|
20250421,155100,3097974225,34050,34050,34050,34050,0
|
|
20250421,155000,3097974225,34050,34050,34050,34050,0
|
|
20250421,154900,3097974225,34050,34050,34050,34050,0
|
|
20250421,154800,3097974225,34050,34050,34050,34050,0
|
|
20250421,154700,3097974225,34050,34050,34050,34050,0
|
|
20250421,154600,3097974225,34050,34050,34050,34050,0
|
|
20250421,154500,3097974225,34050,34050,34050,34050,0
|
|
20250421,154400,3097974225,34050,34050,34050,34050,0
|
|
20250421,154300,3097974225,34050,34050,34050,34050,0
|
|
20250421,154200,3097974225,34050,34050,34050,34050,0
|
|
20250421,154100,3097974225,34050,34050,34050,34050,0
|
|
20250421,154000,3097974225,34050,34050,34050,34050,0
|
|
20250421,153900,3097974225,34050,34050,34050,34050,0
|
|
20250421,153800,3097974225,34050,34050,34050,34050,0
|
|
20250421,153700,3097974225,34050,34050,34050,34050,0
|
|
20250421,153600,3097974225,34050,34050,34050,34050,0
|
|
20250421,153500,3097974225,34050,34050,34050,34050,0
|
|
20250421,153400,3097974225,34050,34050,34050,34050,0
|
|
20250421,153300,3097974225,34050,34050,34050,34050,0
|
|
20250421,153200,3097974225,34050,34050,34050,34050,0
|
|
20250421,153100,3097974225,34050,34050,34050,34050,0
|
|
20250421,153000,3097974225,34050,34050,34050,34050,626
|
|
20250421,152900,3076658925,33850,33850,33850,33850,0
|
|
20250421,152800,3076658925,33850,33850,33850,33850,0
|
|
20250421,152700,3076658925,33850,33850,33850,33850,0
|
|
20250421,152600,3076658925,33850,33850,33850,33850,0
|
|
20250421,152500,3076658925,33850,33850,33850,33850,0
|
|
20250421,152400,3076658925,33850,33850,33850,33850,0
|
|
20250421,152300,3076658925,33850,33850,33850,33850,0
|
|
20250421,152200,3076658925,33850,33850,33850,33850,0
|
|
20250421,152100,3076658925,33850,33850,33850,33850,0
|
|
20250421,152000,3076658925,33850,33850,33850,33850,0
|
|
20250421,151900,3076658925,33850,33800,33900,33700,128
|
|
20250421,151800,3072327775,33700,33800,33800,33700,287
|
|
20250421,151700,3062651975,33800,33850,33900,33800,193
|
|
20250421,151600,3056121925,33800,33800,33800,33800,176
|
|
20250421,151500,3050173125,33800,33950,33950,33800,664
|
|
20250421,151400,3027714325,33950,33950,33950,33900,18
|
|
20250421,151300,3027103275,33950,33950,33950,33950,106
|
|
20250421,151200,3023504575,33900,34000,34000,33900,59
|
|
20250421,151100,3021500775,34000,34000,34000,34000,10
|
|
20250421,151000,3021160775,33900,33850,33950,33850,55
|
|
20250421,150900,3019295875,33850,33950,34000,33850,230
|
|
20250421,150800,3011498975,33950,33950,34000,33900,76
|
|
20250421,150700,3008918825,33950,34050,34050,33950,143
|
|
20250421,150600,3004054325,34025,34050,34050,34025,32
|
|
20250421,150500,3002965025,34050,34050,34150,34000,127
|
|
20250421,150400,2998637175,34000,34100,34100,34000,162
|
|
20250421,150300,2993120325,34050,34050,34150,34050,22
|
|
20250421,150200,2992369775,34050,34050,34100,34050,25
|
|
20250421,150100,2991517725,34100,34000,34100,34000,116
|
|
20250421,150000,2987569175,33950,34000,34000,33950,7
|
|
20250421,145900,2987331475,34000,34050,34050,33850,554
|
|
20250421,145800,2968546125,34050,34050,34100,34050,45
|
|
20250421,145700,2967013575,34100,34000,34100,34000,67
|
|
20250421,145600,2964732125,34000,34050,34050,34000,19
|
|
20250421,145500,2964085625,34050,34000,34050,34000,68
|
|
20250421,145400,2961771775,34000,34050,34050,34000,86
|
|
20250421,145300,2958844675,34050,34050,34050,34000,59
|
|
20250421,145200,2956835825,34100,34000,34100,34000,48
|
|
20250421,145100,2955199925,34000,34000,34000,34000,73
|
|
20250421,145000,2952717925,34150,34000,34150,34000,54
|
|
20250421,144900,2950879225,34000,34050,34050,34000,55
|
|
20250421,144800,2949007325,34050,33950,34050,33950,99
|
|
20250421,144700,2945643750,34000,34050,34050,34000,77
|
|
20250421,144600,2943025400,34050,33950,34050,33950,81
|
|
20250421,144500,2940271200,33950,33950,34000,33950,33
|
|
20250421,144400,2939149400,34050,34000,34050,34000,19
|
|
20250421,144300,2938503250,34000,33950,34050,33950,49
|
|
20250421,144200,2936836600,34050,33950,34050,33950,83
|
|
20250421,144100,2934018150,33950,33950,34050,33950,161
|
|
20250421,144000,2928541400,34050,33850,34050,33850,105
|
|
20250421,143900,2924977800,33900,33950,33950,33900,137
|
|
20250421,143800,2920333000,33950,34050,34050,33950,185
|
|
20250421,143700,2914047400,34000,34000,34000,34000,10
|
|
20250421,143600,2913707400,34000,33950,34000,33950,8
|
|
20250421,143500,2913435450,34000,34050,34150,34000,310
|
|
20250421,143400,2902887200,34050,34100,34100,34050,121
|
|
20250421,143300,2898764350,34150,34100,34150,34100,46
|
|
20250421,143200,2897195300,34100,34100,34150,34050,117
|
|
20250421,143100,2893201650,34100,34050,34100,34000,252
|
|
20250421,143000,2884616400,34050,34100,34100,34050,67
|
|
20250421,142900,2882334650,34100,34100,34100,34050,59
|
|
20250421,142800,2880322950,34000,34100,34100,34000,122
|
|
20250421,142700,2876168750,34100,34050,34100,34000,547
|
|
20250421,142600,2857531750,34050,34000,34200,34000,1654
|
|
20250421,142500,2800993500,34000,34000,34000,33950,23
|
|
20250421,142400,2800212000,33950,33900,34050,33900,776
|
|
20250421,142300,2773800400,34000,33900,34000,33900,264
|
|
20250421,142200,2764830550,33950,33950,33950,33850,251
|
|
20250421,142100,2756316500,33900,33850,33950,33850,2115
|
|
20250421,142000,2684625400,33850,33850,33850,33750,77
|
|
20250421,141900,2682021000,33800,33850,33850,33800,126
|
|
20250421,141800,2677757000,33850,33850,33850,33800,27
|
|
20250421,141700,2676843550,33850,33850,33850,33850,30
|
|
20250421,141600,2675828050,33800,33800,33850,33750,92
|
|
20250421,141500,2672718500,33800,33800,33850,33800,95
|
|
20250421,141400,2669503700,33800,33750,33850,33750,44
|
|
20250421,141300,2668014700,33750,33750,33800,33750,20
|
|
20250421,141200,2667339350,33850,33850,33850,33750,129
|
|
20250421,141100,2662977050,33800,33800,33850,33700,155
|
|
20250421,141000,2657738100,33800,33750,33800,33750,99
|
|
20250421,140900,2654395550,33800,33800,33800,33700,156
|
|
20250421,140800,2649130000,33800,33750,33800,33700,270
|
|
20250421,140700,2640024150,33700,33800,33800,33700,13
|
|
20250421,140600,2639585750,33800,33700,33800,33700,33
|
|
20250421,140500,2638472150,33750,33750,33750,33700,82
|
|
20250421,140400,2635706700,33750,33700,33750,33700,61
|
|
20250421,140300,2633650050,33700,33700,33750,33700,99
|
|
20250421,140200,2630312950,33700,33700,33700,33700,5
|
|
20250421,140100,2630144450,33700,33750,33750,33700,31
|
|
20250421,140000,2629098550,33600,33700,33750,33600,122
|
|
20250421,135900,2624989350,33750,33600,33750,33600,34
|
|
20250421,135800,2623843350,33600,33650,33650,33600,106
|
|
20250421,135700,2620281450,33750,33750,33750,33600,104
|
|
20250421,135600,2616779100,33650,33600,33650,33600,11
|
|
20250421,135500,2616409150,33600,33650,33750,33600,197
|
|
20250421,135400,2609787900,33650,33750,33750,33650,37
|
|
20250421,135300,2608539650,33650,33750,33750,33650,166
|
|
20250421,135200,2602948000,33700,33700,33750,33700,52
|
|
20250421,135100,2601195450,33750,33700,33750,33700,80
|
|
20250421,135000,2598496450,33700,33750,33750,33700,19
|
|
20250421,134900,2597855700,33750,33700,33750,33600,682
|
|
20250421,134800,2574876050,33650,33650,33650,33600,99
|
|
20250421,134700,2571545200,33650,33650,33650,33650,7
|
|
20250421,134600,2571309650,33650,33700,33700,33650,45
|
|
20250421,134500,2569794550,33700,33600,33700,33600,108
|
|
20250421,134400,2566161000,33700,33600,33700,33600,4
|
|
20250421,134300,2566026300,33600,33550,33600,33550,37
|
|
20250421,134200,2564783600,33600,33600,33600,33600,57
|
|
20250421,134100,2562868400,33600,33550,33600,33550,146
|
|
20250421,134000,2557968250,33600,33600,33650,33600,20
|
|
20250421,133900,2557295900,33700,33700,33700,33550,69
|
|
20250421,133800,2554973500,33700,33550,33700,33550,26
|
|
20250421,133700,2554099450,33650,33700,33700,33600,99
|
|
20250421,133600,2550770050,33700,33600,33700,33550,185
|
|
20250421,133500,2544553300,33650,33700,33700,33650,52
|
|
20250421,133400,2542803250,33700,33650,33700,33600,89
|
|
20250421,133300,2539808300,33700,33700,33700,33700,76
|
|
20250421,133200,2537247100,33700,33650,33700,33650,65
|
|
20250421,133100,2535057200,33650,33700,33700,33650,14
|
|
20250421,133000,2534585550,33650,33650,33700,33650,68
|
|
20250421,132900,2532294500,33650,33700,33700,33650,102
|
|
20250421,132800,2528860800,33700,33700,33700,33700,43
|
|
20250421,132700,2527411700,33700,33700,33700,33600,214
|
|
20250421,132600,2520215650,33650,33600,33650,33600,167
|
|
20250421,132500,2514597250,33600,33600,33650,33600,56
|
|
20250421,132400,2512715350,33600,33600,33600,33600,18
|
|
20250421,132300,2512110550,33550,33550,33600,33550,85
|
|
20250421,132200,2509257550,33600,33600,33600,33550,79
|
|
20250421,132100,2506604150,33600,33550,33600,33550,104
|
|
20250421,132000,2503114800,33500,33550,33550,33500,21
|
|
20250421,131900,2502410750,33600,33600,33600,33600,259
|
|
20250421,131800,2493708350,33550,33550,33600,33550,61
|
|
20250421,131700,2491659900,33500,33550,33550,33500,353
|
|
20250421,131600,2479833800,33550,33550,33600,33550,80
|
|
20250421,131500,2477147800,33600,33600,33600,33550,116
|
|
20250421,131400,2473254750,33600,33600,33600,33550,70
|
|
20250421,131300,2470903050,33550,33600,33600,33550,78
|
|
20250421,131200,2468283250,33600,33600,33600,33600,4
|
|
20250421,131100,2468148850,33600,33600,33600,33550,36
|
|
20250421,131000,2466939750,33600,33550,33600,33500,238
|
|
20250421,130900,2458954750,33600,33550,33600,33500,69
|
|
20250421,130800,2456639500,33600,33600,33600,33500,40
|
|
20250421,130700,2455296600,33600,33550,33600,33550,298
|
|
20250421,130600,2445296550,33600,33600,33600,33550,69
|
|
20250421,130500,2442978650,33600,33600,33600,33600,27
|
|
20250421,130400,2442071450,33600,33600,33600,33550,63
|
|
20250421,130300,2439955150,33600,33600,33600,33600,82
|
|
20250421,130200,2437199950,33550,33600,33600,33550,16
|
|
20250421,130100,2436662850,33600,33600,33600,33600,42
|
|
20250421,130000,2435251650,33600,33600,33600,33550,23
|
|
20250421,125900,2434479350,33600,33600,33600,33600,78
|
|
20250421,125800,2431858550,33550,33550,33550,33550,79
|
|
20250421,125700,2429208100,33550,33550,33550,33550,4
|
|
20250421,125600,2429073900,33550,33600,33600,33500,57
|
|
20250421,125500,2427160600,33550,33550,33600,33550,72
|
|
20250421,125400,2424743350,33550,33600,33600,33550,46
|
|
20250421,125300,2423199450,33550,33550,33550,33550,73
|
|
20250421,125200,2420750300,33550,33550,33550,33550,55
|
|
20250421,125100,2418905050,33500,33500,33500,33500,132
|
|
20250421,125000,2414483050,33500,33550,33550,33500,95
|
|
20250421,124900,2411299050,33550,33500,33550,33500,517
|
|
20250421,124800,2393979400,33500,33500,33500,33500,22
|
|
20250421,124700,2393242400,33500,33400,33500,33400,37
|
|
20250421,124600,2392003000,33450,33500,33500,33450,108
|
|
20250421,124500,2388390200,33500,33500,33500,33500,12
|
|
20250421,124400,2387988200,33500,33500,33500,33500,113
|
|
20250421,124300,2384202700,33500,33550,33550,33500,32
|
|
20250421,124200,2383129950,33500,33600,33600,33500,6
|
|
20250421,124100,2382928600,33600,33600,33600,33600,42
|
|
20250421,124000,2381517400,33500,33550,33600,33500,98
|
|
20250421,123900,2378230800,33600,33400,33600,33400,17
|
|
20250421,123800,2377661600,33600,33500,33600,33500,69
|
|
20250421,123700,2375349800,33500,33600,33600,33300,610
|
|
20250421,123600,2354963650,33600,33550,33600,33550,72
|
|
20250421,123500,2352547850,33600,33550,33600,33550,107
|
|
20250421,123400,2348955150,33600,33600,33600,33550,49
|
|
20250421,123300,2347310200,33550,33600,33600,33550,38
|
|
20250421,123200,2346034150,33550,33550,33550,33550,76
|
|
20250421,123100,2343484350,33550,33550,33550,33550,11
|
|
20250421,123000,2343115300,33550,33550,33550,33550,22
|
|
20250421,122900,2342377200,33550,33550,33550,33550,72
|
|
20250421,122800,2339961600,33500,33500,33550,33500,78
|
|
20250421,122700,2337348300,33450,33550,33550,33450,61
|
|
20250421,122600,2335307550,33550,33550,33550,33500,92
|
|
20250421,122500,2332222700,33550,33550,33550,33550,101
|
|
20250421,122400,2328834150,33550,33550,33550,33550,44
|
|
20250421,122300,2327357950,33550,33550,33550,33500,71
|
|
20250421,122200,2324977450,33550,33500,33550,33500,19
|
|
20250421,122100,2324340550,33500,33500,33500,33500,69
|
|
20250421,122000,2322029050,33500,33500,33500,33500,51
|
|
20250421,121900,2320320550,33500,33500,33500,33500,12
|
|
20250421,121800,2319918550,33500,33550,33550,33400,22
|
|
20250421,121700,2319181100,33550,33500,33550,33300,869
|
|
20250421,121600,2290171050,33550,33550,33550,33550,16
|
|
20250421,121500,2289634250,33550,33550,33550,33550,54
|
|
20250421,121400,2287822550,33500,33550,33550,33500,25
|
|
20250421,121300,2286983900,33500,33550,33550,33500,218
|
|
20250421,121200,2279678100,33550,33550,33550,33550,34
|
|
20250421,121100,2278537400,33550,33550,33550,33550,32
|
|
20250421,121000,2277463800,33550,33500,33550,33500,37
|
|
20250421,120900,2276223100,33550,33525,33550,33525,88
|
|
20250421,120800,2273271125,33525,33550,33550,33500,28
|
|
20250421,120700,2272332750,33500,33500,33500,33500,123
|
|
20250421,120600,2268212250,33500,33450,33500,33450,127
|
|
20250421,120500,2263960700,33500,33500,33500,33500,52
|
|
20250421,120400,2262218700,33500,33500,33500,33500,12
|
|
20250421,120300,2261816700,33500,33500,33500,33500,49
|
|
20250421,120200,2260175200,33500,33500,33500,33500,56
|
|
20250421,120100,2258299200,33450,33450,33500,33450,92
|
|
20250421,120000,2255220900,33500,33500,33500,33500,34
|
|
20250421,115900,2254081900,33500,33500,33500,33500,21
|
|
20250421,115800,2253378400,33500,33500,33500,33450,88
|
|
20250421,115700,2250431500,33500,33500,33500,33450,51
|
|
20250421,115600,2248723900,33450,33450,33450,33400,43
|
|
20250421,115500,2247285800,33450,33500,33500,33450,71
|
|
20250421,115400,2244909700,33500,33450,33550,33450,54
|
|
20250421,115300,2243100550,33450,33500,33500,33450,771
|
|
20250421,115200,2217291700,33450,33500,33500,33450,13
|
|
20250421,115100,2216856400,33500,33500,33500,33500,74
|
|
20250421,115000,2214377400,33450,33450,33500,33450,49
|
|
20250421,114900,2212736000,33500,33450,33500,33450,16
|
|
20250421,114800,2212200050,33450,33450,33450,33450,55
|
|
20250421,114700,2210360300,33450,33500,33500,33450,108
|
|
20250421,114600,2206746800,33500,33500,33500,33500,53
|
|
20250421,114500,2204971300,33500,33500,33500,33450,40
|
|
20250421,114400,2203631350,33500,33500,33500,33450,29
|
|
20250421,114300,2202660150,33450,33450,33450,33400,107
|
|
20250421,114200,2199085700,33450,33450,33450,33400,277
|
|
20250421,114100,2189828950,33450,33450,33450,33450,8
|
|
20250421,114000,2189561350,33450,33500,33500,33450,75
|
|
20250421,113900,2187050650,33500,33500,33500,33450,105
|
|
20250421,113800,2183534700,33500,33500,33500,33450,34
|
|
20250421,113700,2182395850,33500,33500,33500,33500,54
|
|
20250421,113600,2180586850,33500,33450,33500,33450,20
|
|
20250421,113500,2179917050,33450,33500,33500,33450,67
|
|
20250421,113400,2177673500,33500,33450,33500,33400,164
|
|
20250421,113300,2172187250,33450,33450,33450,33450,16
|
|
20250421,113200,2171652050,33450,33450,33450,33450,52
|
|
20250421,113100,2169912650,33450,33450,33450,33450,94
|
|
20250421,113000,2166768350,33450,33450,33450,33450,9
|
|
20250421,112900,2166467300,33450,33450,33450,33450,25
|
|
20250421,112800,2165631050,33450,33450,33450,33450,99
|
|
20250421,112700,2162319500,33450,33450,33450,33450,61
|
|
20250421,112600,2160279050,33400,33400,33400,33400,25
|
|
20250421,112500,2159444050,33450,33400,33450,33400,47
|
|
20250421,112400,2157872200,33400,33400,33400,33400,44
|
|
20250421,112300,2156402600,33450,33400,33450,33400,82
|
|
20250421,112200,2153663350,33450,33450,33450,33400,137
|
|
20250421,112100,2149080750,33450,33350,33450,33350,25
|
|
20250421,112000,2148246300,33350,33350,33350,33350,74
|
|
20250421,111900,2145778400,33350,33300,33350,33300,82
|
|
20250421,111800,2143045450,33300,33250,33300,33250,278
|
|
20250421,111700,2133801150,33250,33250,33250,33250,30
|
|
20250421,111600,2132803650,33250,33250,33250,33250,56
|
|
20250421,111500,2130941650,33150,33250,33250,33150,46
|
|
20250421,111400,2129415400,33200,33200,33250,33200,117
|
|
20250421,111300,2125530250,33250,33300,33300,33250,204
|
|
20250421,111200,2118745750,33300,33300,33300,33300,61
|
|
20250421,111100,2116714450,33300,33350,33350,33300,21
|
|
20250421,111000,2116015050,33350,33300,33350,33250,201
|
|
20250421,110900,2109327350,33350,33450,33450,33300,1744
|
|
20250421,110800,2051232050,33450,33450,33450,33450,50
|
|
20250421,110700,2049559550,33450,33450,33450,33450,37
|
|
20250421,110600,2048321900,33450,33450,33450,33400,112
|
|
20250421,110500,2044580400,33450,33450,33450,33400,113
|
|
20250421,110400,2040803550,33450,33450,33450,33450,73
|
|
20250421,110300,2038361700,33400,33450,33450,33400,56
|
|
20250421,110200,2036491000,33450,33450,33450,33450,49
|
|
20250421,110100,2034851950,33450,33400,33450,33400,47
|
|
20250421,110000,2033280100,33400,33400,33400,33400,46
|
|
20250421,105900,2031743700,33400,33400,33450,33400,205
|
|
20250421,105800,2024893650,33450,33450,33450,33400,30
|
|
20250421,105700,2023890700,33450,33400,33450,33400,105
|
|
20250421,105600,2020382900,33450,33450,33450,33450,44
|
|
20250421,105500,2018911100,33450,33450,33450,33450,10
|
|
20250421,105400,2018576600,33450,33450,33450,33450,46
|
|
20250421,105300,2017037900,33300,33400,33450,33300,1069
|
|
20250421,105200,1981416700,33400,33400,33400,33400,131
|
|
20250421,105100,1977041300,33450,33450,33450,33450,32
|
|
20250421,105000,1975970900,33450,33500,33500,33450,143
|
|
20250421,104900,1971187500,33450,33550,33550,33450,220
|
|
20250421,104800,1963822300,33550,33550,33550,33550,1
|
|
20250421,104700,1963788750,33550,33500,33550,33500,186
|
|
20250421,104600,1957554950,33500,33400,33500,33400,49
|
|
20250421,104500,1955914350,33450,33450,33450,33400,120
|
|
20250421,104400,1951900400,33450,33300,33450,33300,561
|
|
20250421,104300,1933182000,33350,33350,33350,33350,50
|
|
20250421,104200,1931514500,33350,33350,33350,33300,35
|
|
20250421,104100,1930347450,33350,33300,33350,33300,148
|
|
20250421,104000,1925417100,33300,33300,33300,33250,38
|
|
20250421,103900,1924151750,33300,33300,33300,33300,20
|
|
20250421,103800,1923485750,33300,33300,33300,33200,140
|
|
20250421,103700,1918827450,33300,33300,33300,33300,16
|
|
20250421,103600,1918294650,33300,33300,33300,33300,27
|
|
20250421,103500,1917395550,33300,33300,33300,33250,76
|
|
20250421,103400,1914865550,33300,33200,33300,33200,64
|
|
20250421,103300,1912739600,33200,33200,33200,33200,2
|
|
20250421,103200,1912673200,33200,33200,33200,33100,107
|
|
20250421,103100,1909126500,33200,33300,33300,32850,1283
|
|
20250421,103000,1866750800,33300,33400,33400,33300,163
|
|
20250421,102900,1861318050,33350,33300,33350,33300,39
|
|
20250421,102800,1860017450,33400,33400,33400,33050,2980
|
|
20250421,102700,1761291900,33450,33400,33450,33400,100
|
|
20250421,102600,1757951600,33350,33400,33400,33350,120
|
|
20250421,102500,1753946400,33400,33400,33400,33400,8
|
|
20250421,102400,1753679200,33400,33350,33400,33350,33
|
|
20250421,102300,1752578500,33350,33350,33350,33300,51
|
|
20250421,102200,1750878800,33300,33300,33350,33150,1837
|
|
20250421,102100,1689964950,33300,33250,33350,33250,71
|
|
20250421,102000,1687600750,33250,33250,33250,33250,11
|
|
20250421,101900,1687235000,33250,33250,33250,33200,71
|
|
20250421,101800,1684874400,33200,33300,33300,33200,44
|
|
20250421,101700,1683410500,33300,33200,33300,33200,75
|
|
20250421,101600,1680919100,33200,33300,33300,33150,1433
|
|
20250421,101500,1633392950,33300,33300,33300,33100,598
|
|
20250421,101400,1613584200,33150,33300,33300,33150,449
|
|
20250421,101300,1598690200,33300,33450,33450,33250,632
|
|
20250421,101200,1577637300,33500,33500,33500,33500,55
|
|
20250421,101100,1575794800,33450,33300,33450,33300,182
|
|
20250421,101000,1569728850,33350,33450,33450,33350,159
|
|
20250421,100900,1564419100,33500,33500,33500,33450,80
|
|
20250421,100800,1561740750,33450,33350,33500,33350,1353
|
|
20250421,100700,1516506300,33350,33300,33350,33300,274
|
|
20250421,100600,1507379150,33300,33250,33300,33250,52
|
|
20250421,100500,1505648250,33050,33200,33350,33050,1838
|
|
20250421,100400,1444679150,33200,33150,33200,33050,280
|
|
20250421,100300,1435385600,33050,33150,33200,33050,292
|
|
20250421,100200,1425708150,33150,33200,33200,33000,637
|
|
20250421,100100,1404659300,33250,32900,33250,32800,2649
|
|
20250421,100000,1317622950,32900,32900,33100,32900,95
|
|
20250421,095900,1314486750,32900,33050,33050,32800,1469
|
|
20250421,095800,1266244250,33000,33050,33050,32900,671
|
|
20250421,095700,1244108800,33100,33050,33100,33050,208
|
|
20250421,095600,1237230850,33100,33050,33100,33050,182
|
|
20250421,095500,1231212850,33000,33250,33250,33000,1085
|
|
20250421,095400,1195272100,33250,33250,33250,33250,43
|
|
20250421,095300,1193842350,33150,33100,33150,33000,170
|
|
20250421,095200,1188212250,33100,33000,33100,32900,1184
|
|
20250421,095100,1149182300,33050,33100,33150,32950,1818
|
|
20250421,095000,1089098550,33100,33150,33150,33000,2611
|
|
20250421,094900,1002908450,33200,33200,33250,33150,114
|
|
20250421,094800,999122750,33150,33350,33350,33000,1585
|
|
20250421,094700,946593450,33350,33350,33450,33350,91
|
|
20250421,094600,943557500,33350,33350,33400,33350,376
|
|
20250421,094500,931012150,33350,33400,33450,33350,273
|
|
20250421,094400,921899550,33450,33450,33450,33400,270
|
|
20250421,094300,912871600,33500,33400,33500,33400,1045
|
|
20250421,094200,877945500,33450,33500,33500,33450,158
|
|
20250421,094100,872655050,33550,33550,33600,33550,63
|
|
20250421,094000,870540900,33550,33600,33600,33550,136
|
|
20250421,093900,865973650,33600,33600,33600,33550,149
|
|
20250421,093800,860971000,33700,33700,33750,33650,71
|
|
20250421,093700,858580750,33700,33500,33800,33450,1511
|
|
20250421,093600,807769350,33450,33700,33700,33400,1153
|
|
20250421,093500,769004200,33850,33750,33850,33700,231
|
|
20250421,093400,761216500,33700,33600,33700,33600,41
|
|
20250421,093300,759835900,33600,33600,33700,33500,2767
|
|
20250421,093200,667086300,33550,33800,33800,33500,459
|
|
20250421,093100,651689350,33750,33700,33850,33700,56
|
|
20250421,093000,649798500,33850,33700,33850,33700,46
|
|
20250421,092900,648243500,33700,33850,33850,33600,276
|
|
20250421,092800,638944550,33800,33900,33900,33750,150
|
|
20250421,092700,633876150,33750,33900,33950,33750,156
|
|
20250421,092600,628604300,33950,34100,34100,33750,354
|
|
20250421,092500,616605800,34050,34000,34050,34000,483
|
|
20250421,092400,600183700,34000,33850,34000,33850,93
|
|
20250421,092300,597030850,33800,34100,34100,33550,484
|
|
20250421,092200,580675000,34100,34000,34100,34000,71
|
|
20250421,092100,578256600,34000,34150,34150,34000,163
|
|
20250421,092000,572704950,34200,34150,34200,34150,68
|
|
20250421,091900,570382250,34150,33950,34150,33850,616
|
|
20250421,091800,549433500,33950,33850,33950,33850,198
|
|
20250421,091700,542730250,33950,33900,34000,33700,2130
|
|
20250421,091600,470779600,33800,33800,33800,33700,251
|
|
20250421,091500,462298450,33950,33950,33950,33950,28
|
|
20250421,091400,461347850,33950,33900,33950,33600,1479
|
|
20250421,091300,411560200,34000,33950,34000,33900,453
|
|
20250421,091200,396182200,34000,33950,34000,33900,471
|
|
20250421,091100,380195000,34000,34100,34250,34000,4870
|
|
20250421,091000,214256500,34100,34050,34150,34050,217
|
|
20250421,090900,206855200,34100,34050,34100,34050,33
|
|
20250421,090800,205730100,34100,33850,34150,33850,608
|
|
20250421,090700,185065000,33850,33850,33850,33700,179
|
|
20250421,090600,179027450,33700,33900,33900,33700,1565
|
|
20250421,090500,126278000,33900,33850,33900,33650,866
|
|
20250421,090400,97058450,33850,33900,33900,33850,51
|
|
20250421,090300,95331050,34050,34050,34150,33900,166
|
|
20250421,090200,89680550,34150,34100,34150,34000,346
|
|
20250421,090100,77884250,34100,34050,34100,34000,565
|
|
20250421,090000,58673550,34000,33950,34100,33900,1728
|