568 lines
30 KiB
CSV
568 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250422,182500,4105391400,34650,34650,34650,34650,992
|
|
20250422,182400,4105391400,34650,34650,34650,34650,0
|
|
20250422,182300,4105391400,34650,34650,34650,34650,0
|
|
20250422,182200,4105391400,34650,34650,34650,34650,0
|
|
20250422,182100,4105391400,34650,34650,34650,34650,0
|
|
20250422,182000,4105391400,34650,34650,34650,34650,0
|
|
20250422,181900,4105391400,34650,34650,34650,34650,0
|
|
20250422,181800,4105391400,34650,34650,34650,34650,0
|
|
20250422,181700,4105391400,34650,34650,34650,34650,0
|
|
20250422,181600,4105391400,34650,34650,34650,34650,0
|
|
20250422,181500,4105391400,34650,34650,34650,34650,0
|
|
20250422,181400,4105391400,34650,34650,34650,34650,0
|
|
20250422,181300,4105391400,34650,34650,34650,34650,0
|
|
20250422,181200,4105391400,34650,34650,34650,34650,0
|
|
20250422,181100,4105391400,34650,34650,34650,34650,0
|
|
20250422,181000,4105391400,34650,34650,34650,34650,0
|
|
20250422,180900,4105391400,34650,34650,34650,34650,0
|
|
20250422,180800,4105391400,34650,34650,34650,34650,0
|
|
20250422,180700,4105391400,34650,34650,34650,34650,0
|
|
20250422,180600,4105391400,34650,34650,34650,34650,0
|
|
20250422,180500,4105391400,34650,34650,34650,34650,0
|
|
20250422,180400,4105391400,34650,34650,34650,34650,0
|
|
20250422,180300,4105391400,34650,34650,34650,34650,0
|
|
20250422,180200,4105391400,34650,34650,34650,34650,0
|
|
20250422,180100,4105391400,34650,34650,34650,34650,0
|
|
20250422,180000,4105391400,34650,34650,34650,34650,0
|
|
20250422,175900,4105391400,34650,34650,34650,34650,0
|
|
20250422,175800,4105391400,34650,34650,34650,34650,0
|
|
20250422,175700,4105391400,34650,34650,34650,34650,0
|
|
20250422,175600,4105391400,34650,34650,34650,34650,0
|
|
20250422,175500,4105391400,34650,34650,34650,34650,992
|
|
20250422,175400,4105391400,34650,34650,34650,34650,0
|
|
20250422,175300,4105391400,34650,34650,34650,34650,0
|
|
20250422,175200,4105391400,34650,34650,34650,34650,0
|
|
20250422,175100,4105391400,34650,34650,34650,34650,0
|
|
20250422,175000,4105391400,34650,34650,34650,34650,0
|
|
20250422,174900,4105391400,34650,34650,34650,34650,0
|
|
20250422,174800,4105391400,34650,34650,34650,34650,0
|
|
20250422,174700,4105391400,34650,34650,34650,34650,0
|
|
20250422,174600,4105391400,34650,34650,34650,34650,0
|
|
20250422,174500,4105391400,34650,34650,34650,34650,0
|
|
20250422,174400,4105391400,34650,34650,34650,34650,0
|
|
20250422,174300,4105391400,34650,34650,34650,34650,0
|
|
20250422,174200,4105391400,34650,34650,34650,34650,0
|
|
20250422,174100,4105391400,34650,34650,34650,34650,0
|
|
20250422,174000,4105391400,34650,34650,34650,34650,0
|
|
20250422,173900,4105391400,34650,34650,34650,34650,0
|
|
20250422,173800,4105391400,34650,34650,34650,34650,0
|
|
20250422,173700,4105391400,34650,34650,34650,34650,0
|
|
20250422,173600,4105391400,34650,34650,34650,34650,0
|
|
20250422,173500,4105391400,34650,34650,34650,34650,0
|
|
20250422,173400,4105391400,34650,34650,34650,34650,0
|
|
20250422,173300,4105391400,34650,34650,34650,34650,0
|
|
20250422,173200,4105391400,34650,34650,34650,34650,0
|
|
20250422,173100,4105391400,34650,34650,34650,34650,0
|
|
20250422,173000,4105391400,34650,34650,34650,34650,0
|
|
20250422,172900,4105391400,34650,34650,34650,34650,0
|
|
20250422,172800,4105391400,34650,34650,34650,34650,0
|
|
20250422,172700,4105391400,34650,34650,34650,34650,0
|
|
20250422,172600,4105391400,34650,34650,34650,34650,0
|
|
20250422,172500,4105391400,34650,34650,34650,34650,992
|
|
20250422,172400,4105391400,34650,34650,34650,34650,0
|
|
20250422,172300,4105391400,34650,34650,34650,34650,0
|
|
20250422,172200,4105391400,34650,34650,34650,34650,0
|
|
20250422,172100,4105391400,34650,34650,34650,34650,0
|
|
20250422,172000,4105391400,34650,34650,34650,34650,0
|
|
20250422,171900,4105391400,34650,34650,34650,34650,0
|
|
20250422,171800,4105391400,34650,34650,34650,34650,0
|
|
20250422,171700,4105391400,34650,34650,34650,34650,0
|
|
20250422,171600,4105391400,34650,34650,34650,34650,0
|
|
20250422,171500,4105391400,34650,34650,34650,34650,0
|
|
20250422,171400,4105391400,34650,34650,34650,34650,0
|
|
20250422,171300,4105391400,34650,34650,34650,34650,0
|
|
20250422,171200,4105391400,34650,34650,34650,34650,0
|
|
20250422,171100,4105391400,34650,34650,34650,34650,0
|
|
20250422,171000,4105391400,34650,34650,34650,34650,0
|
|
20250422,170900,4105391400,34650,34650,34650,34650,0
|
|
20250422,170800,4105391400,34650,34650,34650,34650,0
|
|
20250422,170700,4105391400,34650,34650,34650,34650,0
|
|
20250422,170600,4105391400,34650,34650,34650,34650,0
|
|
20250422,170500,4105391400,34650,34650,34650,34650,0
|
|
20250422,170400,4105391400,34650,34650,34650,34650,0
|
|
20250422,170300,4105391400,34650,34650,34650,34650,0
|
|
20250422,170200,4105391400,34650,34650,34650,34650,0
|
|
20250422,170100,4105391400,34650,34650,34650,34650,0
|
|
20250422,170000,4105391400,34650,34650,34650,34650,0
|
|
20250422,165900,4105391400,34650,34650,34650,34650,0
|
|
20250422,165800,4105391400,34650,34650,34650,34650,0
|
|
20250422,165700,4105391400,34650,34650,34650,34650,0
|
|
20250422,165600,4105391400,34650,34650,34650,34650,0
|
|
20250422,165500,4105391400,34650,34650,34650,34650,992
|
|
20250422,165400,4105391400,34650,34650,34650,34650,0
|
|
20250422,165300,4105391400,34650,34650,34650,34650,0
|
|
20250422,165200,4105391400,34650,34650,34650,34650,0
|
|
20250422,165100,4105391400,34650,34650,34650,34650,0
|
|
20250422,165000,4105391400,34650,34650,34650,34650,0
|
|
20250422,164900,4105391400,34650,34650,34650,34650,0
|
|
20250422,164800,4105391400,34650,34650,34650,34650,0
|
|
20250422,164700,4105391400,34650,34650,34650,34650,0
|
|
20250422,164600,4105391400,34650,34650,34650,34650,0
|
|
20250422,164500,4105391400,34650,34650,34650,34650,0
|
|
20250422,164400,4105391400,34650,34650,34650,34650,0
|
|
20250422,164300,4105391400,34650,34650,34650,34650,0
|
|
20250422,164200,4105391400,34650,34650,34650,34650,0
|
|
20250422,164100,4105391400,34650,34650,34650,34650,0
|
|
20250422,164000,4105391400,34650,34650,34650,34650,0
|
|
20250422,163900,4105391400,34650,34650,34650,34650,0
|
|
20250422,163800,4105391400,34650,34650,34650,34650,0
|
|
20250422,163700,4105391400,34650,34650,34650,34650,0
|
|
20250422,163600,4105391400,34650,34650,34650,34650,0
|
|
20250422,163500,4105391400,34650,34650,34650,34650,0
|
|
20250422,163400,4105391400,34650,34650,34650,34650,0
|
|
20250422,163300,4105391400,34650,34650,34650,34650,0
|
|
20250422,163200,4105391400,34650,34650,34650,34650,0
|
|
20250422,163100,4105391400,34650,34650,34650,34650,0
|
|
20250422,163000,4105391400,34650,34650,34650,34650,0
|
|
20250422,162900,4105391400,34650,34650,34650,34650,0
|
|
20250422,162800,4105391400,34650,34650,34650,34650,0
|
|
20250422,162700,4105391400,34650,34650,34650,34650,0
|
|
20250422,162600,4105391400,34650,34650,34650,34650,0
|
|
20250422,162500,4105391400,34650,34650,34650,34650,992
|
|
20250422,162400,4105391400,34650,34650,34650,34650,0
|
|
20250422,162300,4105391400,34650,34650,34650,34650,0
|
|
20250422,162200,4105391400,34650,34650,34650,34650,0
|
|
20250422,162100,4105391400,34650,34650,34650,34650,0
|
|
20250422,162000,4105391400,34650,34650,34650,34650,0
|
|
20250422,161900,4105391400,34650,34650,34650,34650,0
|
|
20250422,161800,4105391400,34650,34650,34650,34650,0
|
|
20250422,161700,4105391400,34650,34650,34650,34650,0
|
|
20250422,161600,4105391400,34650,34650,34650,34650,0
|
|
20250422,161500,4105391400,34650,34650,34650,34650,0
|
|
20250422,161400,4105391400,34650,34650,34650,34650,0
|
|
20250422,161300,4105391400,34650,34650,34650,34650,0
|
|
20250422,161200,4105391400,34650,34650,34650,34650,0
|
|
20250422,161100,4105391400,34650,34650,34650,34650,0
|
|
20250422,161000,4105391400,34650,34650,34650,34650,0
|
|
20250422,160900,4105391400,34650,34650,34650,34650,0
|
|
20250422,160800,4105391400,34650,34650,34650,34650,0
|
|
20250422,160700,4105391400,34650,34650,34650,34650,0
|
|
20250422,160600,4105391400,34650,34650,34650,34650,0
|
|
20250422,160500,4105391400,34650,34650,34650,34650,0
|
|
20250422,160400,4105391400,34650,34650,34650,34650,0
|
|
20250422,160300,4105391400,34650,34650,34650,34650,0
|
|
20250422,160200,4105391400,34650,34650,34650,34650,0
|
|
20250422,160100,4105391400,34650,34650,34650,34650,0
|
|
20250422,160000,4105391400,34650,34650,34650,34650,0
|
|
20250422,155900,4105391400,34650,34650,34650,34650,0
|
|
20250422,155800,4105391400,34650,34650,34650,34650,0
|
|
20250422,155700,4105391400,34650,34650,34650,34650,0
|
|
20250422,155600,4105391400,34650,34650,34650,34650,0
|
|
20250422,155500,4105391400,34650,34650,34650,34650,992
|
|
20250422,155400,4105391400,34650,34650,34650,34650,0
|
|
20250422,155300,4105391400,34650,34650,34650,34650,0
|
|
20250422,155200,4105391400,34650,34650,34650,34650,0
|
|
20250422,155100,4105391400,34650,34650,34650,34650,0
|
|
20250422,155000,4105391400,34650,34650,34650,34650,0
|
|
20250422,154900,4105391400,34650,34650,34650,34650,0
|
|
20250422,154800,4105391400,34650,34650,34650,34650,0
|
|
20250422,154700,4105391400,34650,34650,34650,34650,0
|
|
20250422,154600,4105391400,34650,34650,34650,34650,0
|
|
20250422,154500,4105391400,34650,34650,34650,34650,0
|
|
20250422,154400,4105391400,34650,34650,34650,34650,0
|
|
20250422,154300,4105391400,34650,34650,34650,34650,0
|
|
20250422,154200,4105391400,34650,34650,34650,34650,0
|
|
20250422,154100,4105391400,34650,34650,34650,34650,0
|
|
20250422,154000,4105391400,34650,34650,34650,34650,0
|
|
20250422,153900,4105391400,34650,34650,34650,34650,0
|
|
20250422,153800,4105391400,34650,34650,34650,34650,0
|
|
20250422,153700,4105391400,34650,34650,34650,34650,0
|
|
20250422,153600,4105391400,34650,34650,34650,34650,0
|
|
20250422,153500,4105391400,34650,34650,34650,34650,0
|
|
20250422,153400,4105391400,34650,34650,34650,34650,0
|
|
20250422,153300,4105391400,34650,34650,34650,34650,0
|
|
20250422,153200,4105391400,34650,34650,34650,34650,0
|
|
20250422,153100,4105391400,34650,34650,34650,34650,0
|
|
20250422,153000,4105391400,34650,34650,34650,34650,992
|
|
20250422,152900,4071018600,34300,34300,34300,34300,0
|
|
20250422,152800,4071018600,34300,34300,34300,34300,0
|
|
20250422,152700,4071018600,34300,34300,34300,34300,0
|
|
20250422,152600,4071018600,34300,34300,34300,34300,0
|
|
20250422,152500,4071018600,34300,34300,34300,34300,0
|
|
20250422,152400,4071018600,34300,34300,34300,34300,0
|
|
20250422,152300,4071018600,34300,34300,34300,34300,0
|
|
20250422,152200,4071018600,34300,34300,34300,34300,0
|
|
20250422,152100,4071018600,34300,34300,34300,34300,0
|
|
20250422,152000,4071018600,34300,34300,34300,34300,0
|
|
20250422,151900,4071018600,34300,34300,34450,34300,215
|
|
20250422,151800,4063634500,34450,34350,34500,34250,392
|
|
20250422,151700,4050170600,34350,34400,34500,34350,429
|
|
20250422,151600,4035411250,34400,34400,34500,34400,73
|
|
20250422,151500,4032895050,34400,34300,34400,34300,168
|
|
20250422,151400,4027127200,34300,34500,34500,34250,680
|
|
20250422,151300,4003736950,34500,34500,34600,34500,291
|
|
20250422,151200,3993685150,34600,34500,34600,34500,158
|
|
20250422,151100,3988226700,34500,34600,34600,34500,778
|
|
20250422,151000,3961339400,34600,34600,34700,34600,87
|
|
20250422,150900,3958326800,34600,34750,34750,34600,127
|
|
20250422,150800,3953925650,34650,34750,34750,34600,138
|
|
20250422,150700,3949141050,34600,34750,34750,34600,35
|
|
20250422,150600,3947926650,34600,34650,34750,34600,173
|
|
20250422,150500,3941930800,34650,34750,34750,34650,39
|
|
20250422,150400,3940577250,34650,34650,34800,34650,117
|
|
20250422,150300,3936519900,34800,34650,34850,34650,238
|
|
20250422,150200,3928241700,34650,34600,34700,34600,626
|
|
20250422,150100,3906531200,34600,34600,34650,34600,247
|
|
20250422,150000,3897983900,34600,34650,34650,34600,95
|
|
20250422,145900,3894695650,34600,34600,34650,34600,90
|
|
20250422,145800,3891580050,34650,34650,34650,34600,52
|
|
20250422,145700,3889778550,34650,34700,34700,34650,131
|
|
20250422,145600,3885238300,34700,34700,34700,34650,75
|
|
20250422,145500,3882638350,34650,34650,34650,34600,344
|
|
20250422,145400,3870726700,34650,34650,34650,34600,29
|
|
20250422,145300,3869722000,34650,34650,34650,34600,64
|
|
20250422,145200,3867504500,34650,34650,34700,34650,184
|
|
20250422,145100,3861127800,34650,34650,34700,34650,69
|
|
20250422,145000,3858736850,34650,34650,34650,34600,134
|
|
20250422,144900,3854098800,34600,34550,34600,34500,382
|
|
20250422,144800,3840897400,34500,34600,34600,34500,164
|
|
20250422,144700,3835236300,34600,34600,34600,34500,80
|
|
20250422,144600,3832471450,34550,34550,34550,34500,186
|
|
20250422,144500,3826048450,34550,34500,34600,34500,104
|
|
20250422,144400,3822456400,34500,34550,34600,34500,161
|
|
20250422,144300,3816892800,34600,34600,34600,34600,24
|
|
20250422,144200,3816062400,34550,34600,34600,34550,80
|
|
20250422,144100,3813296850,34550,34600,34600,34550,124
|
|
20250422,144000,3809011400,34600,34550,34650,34550,77
|
|
20250422,143900,3806348150,34550,34550,34550,34500,93
|
|
20250422,143800,3803135050,34550,34600,34600,34550,252
|
|
20250422,143700,3794421950,34700,34650,34700,34650,55
|
|
20250422,143600,3792516100,34750,34650,34750,34550,574
|
|
20250422,143500,3772611850,34650,34700,34700,34650,26
|
|
20250422,143400,3771709850,34500,34700,34700,34500,179
|
|
20250422,143300,3765526350,34500,34650,34750,34500,422
|
|
20250422,143200,3750929150,34650,34700,34800,34650,229
|
|
20250422,143100,3742974400,34700,34750,34750,34700,207
|
|
20250422,143000,3735785500,34750,34650,34750,34650,92
|
|
20250422,142900,3732593350,34700,34700,34700,34650,148
|
|
20250422,142800,3727457800,34700,34750,34750,34700,242
|
|
20250422,142700,3719048700,34700,34850,34850,34700,589
|
|
20250422,142600,3698551050,34900,34800,34900,34800,211
|
|
20250422,142500,3691196700,34850,34850,34850,34800,230
|
|
20250422,142400,3683185400,34800,34800,34800,34750,329
|
|
20250422,142300,3671744650,34750,34800,34800,34750,129
|
|
20250422,142200,3667255800,34750,34800,34800,34750,101
|
|
20250422,142100,3663744550,34800,34750,34800,34750,398
|
|
20250422,142000,3649908050,34750,34750,34800,34750,163
|
|
20250422,141900,3644242150,34750,34750,34750,34700,507
|
|
20250422,141800,3626624100,34850,34750,34850,34750,196
|
|
20250422,141700,3619806900,34750,34800,34850,34750,299
|
|
20250422,141600,3609411200,34800,34800,34800,34750,200
|
|
20250422,141500,3602451250,34750,34750,34800,34750,129
|
|
20250422,141400,3597962400,34800,34750,34800,34700,764
|
|
20250422,141300,3571410200,34750,34750,34750,34700,181
|
|
20250422,141200,3565123300,34700,34700,34750,34700,186
|
|
20250422,141100,3558662700,34750,34750,34750,34700,406
|
|
20250422,141000,3544555300,34700,34750,34750,34700,260
|
|
20250422,140900,3535525250,34750,34750,34750,34700,238
|
|
20250422,140800,3527260150,34750,34700,34750,34700,243
|
|
20250422,140700,3518823050,34700,34750,34750,34700,459
|
|
20250422,140600,3502883700,34750,34750,34750,34700,224
|
|
20250422,140500,3495102550,34750,34750,34750,34700,135
|
|
20250422,140400,3490411850,34750,34750,34750,34700,372
|
|
20250422,140300,3477490400,34750,34750,34750,34700,251
|
|
20250422,140200,3468773600,34700,34800,34800,34700,338
|
|
20250422,140100,3457027400,34750,34800,34800,34550,869
|
|
20250422,140000,3426903500,34800,34850,34850,34800,275
|
|
20250422,135900,3417320850,34850,34850,34850,34800,328
|
|
20250422,135800,3405897350,34800,34800,34850,34750,305
|
|
20250422,135700,3395282450,34800,34850,34850,34800,489
|
|
20250422,135600,3378252500,34800,34850,34900,34800,346
|
|
20250422,135500,3366189050,34900,34900,34900,34850,261
|
|
20250422,135400,3357083500,34900,34900,34900,34800,163
|
|
20250422,135300,3351395650,34900,34900,34950,34900,261
|
|
20250422,135200,3342280700,34900,34950,35000,34900,309
|
|
20250422,135100,3331486550,34900,34950,34950,34850,98
|
|
20250422,135000,3328068750,34850,34900,34900,34850,275
|
|
20250422,134900,3318477700,34900,34850,34900,34850,223
|
|
20250422,134800,3310699050,34850,34900,34900,34850,194
|
|
20250422,134700,3303929750,34950,34850,34950,34850,228
|
|
20250422,134600,3295964950,34900,34900,34950,34900,466
|
|
20250422,134500,3279695550,34950,34950,35000,34950,168
|
|
20250422,134400,3273822400,35000,34900,35000,34900,163
|
|
20250422,134300,3268125800,34900,34950,34950,34900,235
|
|
20250422,134200,3259916950,34950,34900,34950,34900,137
|
|
20250422,134100,3255134450,34900,34850,34950,34850,199
|
|
20250422,134000,3248194700,34800,34850,34850,34800,83
|
|
20250422,133900,3245302450,34750,34750,34850,34750,241
|
|
20250422,133800,3236918600,34750,34800,34850,34750,232
|
|
20250422,133700,3228844050,34800,34850,34850,34750,342
|
|
20250422,133600,3216939300,34950,34800,34950,34800,121
|
|
20250422,133500,3212721800,34800,34800,34900,34750,286
|
|
20250422,133400,3202758800,34800,34750,34800,34750,174
|
|
20250422,133300,3196708200,34650,34600,34750,34600,352
|
|
20250422,133200,3184506750,34650,34550,34650,34550,155
|
|
20250422,133100,3179146850,34600,34650,34650,34550,227
|
|
20250422,133000,3171295100,34600,34700,34700,34600,158
|
|
20250422,132900,3165824100,34650,34700,34700,34550,51
|
|
20250422,132800,3164055400,34550,34700,34700,34500,112
|
|
20250422,132700,3160178950,34700,34700,34700,34550,122
|
|
20250422,132600,3155956350,34700,34600,34700,34550,72
|
|
20250422,132500,3153461000,34550,34600,34600,34550,149
|
|
20250422,132400,3148311000,34600,34600,34650,34550,147
|
|
20250422,132300,3143222900,34650,34600,34700,34600,49
|
|
20250422,132200,3141524450,34700,34600,34700,34600,59
|
|
20250422,132100,3139478250,34550,34600,34650,34550,182
|
|
20250422,132000,3133179650,34650,34650,34650,34650,37
|
|
20250422,131900,3131897600,34600,34550,34600,34500,93
|
|
20250422,131800,3128684350,34600,34450,34600,34450,60
|
|
20250422,131700,3126613100,34450,34450,34550,34450,104
|
|
20250422,131600,3123026100,34450,34650,34650,34450,77
|
|
20250422,131500,3120362000,34650,34600,34650,34500,186
|
|
20250422,131400,3113924200,34600,34550,34600,34500,432
|
|
20250422,131300,3099006750,34550,34650,34650,34550,45
|
|
20250422,131200,3097448150,34550,34550,34550,34550,45
|
|
20250422,131100,3095893400,34550,34550,34550,34500,150
|
|
20250422,131000,3090714550,34550,34550,34550,34500,115
|
|
20250422,130900,3086744050,34550,34550,34550,34500,126
|
|
20250422,130800,3082394050,34550,34550,34550,34450,68
|
|
20250422,130700,3080045350,34550,34550,34550,34450,110
|
|
20250422,130600,3076251350,34500,34350,34500,34350,488
|
|
20250422,130500,3059461950,34400,34350,34400,34350,144
|
|
20250422,130400,3054513450,34400,34350,34400,34350,65
|
|
20250422,130300,3052278100,34400,34400,34400,34350,157
|
|
20250422,130200,3046883200,34400,34400,34400,34350,166
|
|
20250422,130100,3041177200,34400,34300,34400,34300,362
|
|
20250422,130000,3028744150,34300,34400,34400,34300,143
|
|
20250422,125900,3023837300,34400,34300,34400,34300,752
|
|
20250422,125800,2998013700,34300,34350,34400,34300,70
|
|
20250422,125700,2995609150,34400,34400,34400,34350,248
|
|
20250422,125600,2987085850,34400,34400,34400,34350,117
|
|
20250422,125500,2983064250,34400,34500,34500,34350,855
|
|
20250422,125400,2953624750,34500,34500,34500,34450,59
|
|
20250422,125300,2951589300,34500,34450,34500,34450,158
|
|
20250422,125200,2946144550,34450,34500,34500,34450,86
|
|
20250422,125100,2943178600,34500,34500,34500,34450,284
|
|
20250422,125000,2933380800,34500,34550,34600,34500,319
|
|
20250422,124900,2922365400,34600,34500,34600,34500,85
|
|
20250422,124800,2919429900,34600,34550,34600,34500,328
|
|
20250422,124700,2908100950,34550,34600,34600,34550,64
|
|
20250422,124600,2905886950,34600,34600,34600,34550,235
|
|
20250422,124500,2897765350,34550,34600,34600,34550,103
|
|
20250422,124400,2894202600,34600,34550,34600,34500,432
|
|
20250422,124300,2879265350,34550,34600,34600,34550,50
|
|
20250422,124200,2877536650,34600,34550,34600,34550,177
|
|
20250422,124100,2871418600,34550,34550,34600,34550,47
|
|
20250422,124000,2869793550,34600,34550,34600,34500,287
|
|
20250422,123900,2859876800,34550,34500,34550,34500,193
|
|
20250422,123800,2853215750,34550,34550,34550,34550,24
|
|
20250422,123700,2852386550,34550,34500,34550,34500,123
|
|
20250422,123600,2848140400,34500,34550,34550,34500,138
|
|
20250422,123500,2843375700,34550,34500,34550,34500,705
|
|
20250422,123400,2819050200,34500,34450,34500,34450,46
|
|
20250422,123300,2817464000,34500,34450,34500,34450,91
|
|
20250422,123200,2814327850,34500,34450,34500,34400,94
|
|
20250422,123100,2811088750,34500,34500,34550,34500,184
|
|
20250422,123000,2804739200,34500,34500,34600,34500,122
|
|
20250422,122900,2800526450,34600,34500,34600,34500,56
|
|
20250422,122800,2798589550,34500,34500,34600,34500,146
|
|
20250422,122700,2793551250,34500,34600,34600,34500,58
|
|
20250422,122600,2791546450,34600,34550,34600,34550,201
|
|
20250422,122500,2784600800,34600,34550,34600,34550,199
|
|
20250422,122400,2777722800,34600,34600,34600,34550,125
|
|
20250422,122300,2773401350,34600,34600,34600,34550,352
|
|
20250422,122200,2761222250,34550,34600,34600,34550,44
|
|
20250422,122100,2759700100,34550,34600,34600,34550,196
|
|
20250422,122000,2752925300,34550,34650,34650,34550,39
|
|
20250422,121900,2751575250,34650,34600,34650,34550,63
|
|
20250422,121800,2749394850,34600,34450,34800,34450,1160
|
|
20250422,121700,2709343450,34600,34700,34700,34450,109
|
|
20250422,121600,2705572300,34600,34650,34700,34500,1267
|
|
20250422,121500,2661803050,34700,34750,34800,34600,688
|
|
20250422,121400,2637937400,34750,34800,34800,34750,147
|
|
20250422,121300,2632826500,34900,34850,34900,34800,278
|
|
20250422,121200,2623148300,34800,34850,34850,34800,106
|
|
20250422,121100,2619458050,34800,34850,34950,34800,265
|
|
20250422,121000,2610221900,34900,34850,34900,34850,749
|
|
20250422,120900,2584118050,34850,34950,34950,34850,185
|
|
20250422,120800,2577657500,34950,34950,34950,34900,68
|
|
20250422,120700,2575283050,34900,34950,35000,34900,168
|
|
20250422,120600,2569413100,35050,35000,35050,34950,43
|
|
20250422,120500,2567907200,35000,34950,35100,34950,123
|
|
20250422,120400,2563602300,34950,34950,35000,34950,134
|
|
20250422,120300,2558915350,35100,34950,35100,34950,27
|
|
20250422,120200,2557969100,34950,35050,35050,34950,154
|
|
20250422,120100,2552579800,35000,35000,35050,34950,155
|
|
20250422,120000,2547156800,34950,35000,35000,34950,26
|
|
20250422,115900,2546246850,35000,35050,35050,34950,113
|
|
20250422,115800,2542290650,35050,35100,35100,35000,207
|
|
20250422,115700,2535043200,35000,35000,35100,35000,168
|
|
20250422,115600,2529160200,35050,35100,35100,34950,159
|
|
20250422,115500,2523589550,35100,35100,35100,34950,37
|
|
20250422,115400,2522291950,35100,35050,35100,35000,81
|
|
20250422,115300,2519452100,35000,35050,35100,35000,182
|
|
20250422,115200,2513078050,35100,35050,35100,35050,95
|
|
20250422,115100,2509745850,35050,35100,35100,35000,136
|
|
20250422,115000,2504981400,35100,35000,35100,35000,110
|
|
20250422,114900,2501129700,35050,35100,35100,35000,86
|
|
20250422,114800,2498114200,35000,35000,35050,35000,258
|
|
20250422,114700,2489074000,35000,34950,35150,34950,150
|
|
20250422,114600,2483815700,35000,35100,35150,35000,765
|
|
20250422,114500,2456981950,35100,35150,35150,35100,565
|
|
20250422,114400,2437147350,35150,35150,35150,35100,98
|
|
20250422,114300,2433702700,35150,35200,35200,35100,114
|
|
20250422,114200,2429693650,35100,35250,35250,35100,4210
|
|
20250422,114100,2281550800,35200,35250,35250,35200,97
|
|
20250422,114000,2278134250,35250,35300,35300,35250,131
|
|
20250422,113900,2273514700,35300,35300,35300,35200,826
|
|
20250422,113800,2244395300,35250,35250,35350,35250,83
|
|
20250422,113700,2241467100,35300,35250,35350,35250,113
|
|
20250422,113600,2237478400,35250,35300,35300,35250,85
|
|
20250422,113500,2234479750,35300,35350,35450,35300,366
|
|
20250422,113400,2221549350,35450,35400,35450,35400,108
|
|
20250422,113300,2217725250,35400,35450,35500,35400,631
|
|
20250422,113200,2195380500,35450,35450,35500,35350,1551
|
|
20250422,113100,2140379750,35450,35400,35450,35350,579
|
|
20250422,113000,2119882450,35400,35500,35500,35350,183
|
|
20250422,112900,2113409750,35500,35400,35500,35300,208
|
|
20250422,112800,2106049300,35350,35350,35450,35300,3138
|
|
20250422,112700,1995011900,35300,35200,35350,35200,1392
|
|
20250422,112600,1945857150,35300,35300,35300,35200,383
|
|
20250422,112500,1932348350,35250,35250,35300,35250,363
|
|
20250422,112400,1919549650,35250,35300,35300,35250,361
|
|
20250422,112300,1906822350,35300,35300,35300,35300,92
|
|
20250422,112200,1903574750,35300,35250,35300,35250,149
|
|
20250422,112100,1898320350,35250,35250,35300,35250,525
|
|
20250422,112000,1879812000,35300,35300,35300,35250,582
|
|
20250422,111900,1859293100,35300,35250,35300,35250,93
|
|
20250422,111800,1856010250,35300,35300,35300,35250,161
|
|
20250422,111700,1850329750,35250,35300,35300,35250,46
|
|
20250422,111600,1848706050,35300,35250,35300,35250,939
|
|
20250422,111500,1815559600,35250,35300,35300,35250,269
|
|
20250422,111400,1806075750,35250,35250,35300,35250,692
|
|
20250422,111300,1781668200,35250,35250,35250,35200,93
|
|
20250422,111200,1778390750,35250,35200,35250,35200,267
|
|
20250422,111100,1768992250,35250,35200,35250,35100,592
|
|
20250422,111000,1748154950,35200,35200,35200,35150,245
|
|
20250422,110900,1739541100,35250,35250,35250,35150,644
|
|
20250422,110800,1716867700,35200,35200,35300,35200,1374
|
|
20250422,110700,1668438150,35150,35200,35200,35150,130
|
|
20250422,110600,1663865150,35150,35150,35200,35100,305
|
|
20250422,110500,1653143200,35150,35050,35150,35050,354
|
|
20250422,110400,1640716600,35050,35100,35100,35000,56
|
|
20250422,110300,1638752700,35000,34950,35100,34950,57
|
|
20250422,110200,1636755800,34950,34850,35050,34850,130
|
|
20250422,110100,1632208250,34850,34850,34900,34800,347
|
|
20250422,110000,1620100350,34800,34900,34900,34800,107
|
|
20250422,105900,1616369150,34900,34850,34900,34850,79
|
|
20250422,105800,1613613450,34850,34800,34850,34800,50
|
|
20250422,105700,1611871800,34800,34800,34800,34750,97
|
|
20250422,105600,1608498950,34850,34850,34850,34800,79
|
|
20250422,105500,1605747050,34800,34850,34850,34800,130
|
|
20250422,105400,1601221450,34850,34800,34850,34800,108
|
|
20250422,105300,1597460050,34800,34800,34850,34800,103
|
|
20250422,105200,1593873300,34850,34800,34850,34800,46
|
|
20250422,105100,1592270450,34800,34850,34900,34800,165
|
|
20250422,105000,1586518550,34850,34900,34900,34850,93
|
|
20250422,104900,1583275800,34950,34950,34950,34900,185
|
|
20250422,104800,1576817600,34950,35000,35000,34950,170
|
|
20250422,104700,1570874400,35000,35050,35050,34950,426
|
|
20250422,104600,1555963750,34950,35000,35050,34950,533
|
|
20250422,104500,1537309175,35000,34950,35000,34900,553
|
|
20250422,104400,1517980625,34900,34950,35050,34900,163
|
|
20250422,104300,1512279825,35000,35000,35000,34950,358
|
|
20250422,104200,1499752975,34950,35000,35000,34950,102
|
|
20250422,104100,1496184225,34950,34950,35000,34950,48
|
|
20250422,104000,1494504725,34950,35000,35000,34950,39
|
|
20250422,103900,1493140025,35000,35050,35050,35000,362
|
|
20250422,103800,1480462175,35050,35000,35100,35000,63
|
|
20250422,103700,1478252825,35000,35000,35050,35000,389
|
|
20250422,103600,1464635375,35050,35100,35100,35000,379
|
|
20250422,103500,1451352875,35100,35050,35100,35050,56
|
|
20250422,103400,1449387325,35100,35100,35100,35050,133
|
|
20250422,103300,1444721325,35100,35100,35100,35100,99
|
|
20250422,103200,1441246425,35100,35150,35150,35100,70
|
|
20250422,103100,1438786575,35150,35150,35150,35050,59
|
|
20250422,103000,1436713925,35100,35000,35100,34850,322
|
|
20250422,102900,1425433075,35000,35150,35150,35000,313
|
|
20250422,102800,1414473475,35150,35100,35200,35100,77
|
|
20250422,102700,1411767825,35100,35100,35150,35050,62
|
|
20250422,102600,1409592025,35150,34950,35200,34950,1555
|
|
20250422,102500,1354871825,35100,34950,35100,34950,1239
|
|
20250422,102400,1311410925,34900,34900,34950,34850,195
|
|
20250422,102300,1304604525,34900,34950,34950,34850,75
|
|
20250422,102200,1301985925,34850,35000,35000,34850,107
|
|
20250422,102100,1298250625,35000,35150,35200,35000,192
|
|
20250422,102000,1291500575,35150,34850,35150,34850,992
|
|
20250422,101900,1256715575,34750,34950,34950,34700,73
|
|
20250422,101800,1254171075,34850,35000,35150,34850,200
|
|
20250422,101700,1247155225,34950,35050,35100,34950,502
|
|
20250422,101600,1229571875,35100,35100,35150,35000,46
|
|
20250422,101500,1227956075,35200,34825,35200,34825,3118
|
|
20250422,101400,1118711950,34800,34950,34950,34800,1011
|
|
20250422,101300,1083451700,34950,34950,34950,34900,57
|
|
20250422,101200,1081459800,35000,35100,35100,34850,248
|
|
20250422,101100,1072783700,35050,35100,35100,35050,132
|
|
20250422,101000,1068155400,35050,35000,35200,35000,1220
|
|
20250422,100900,1025268750,35000,35000,35150,35000,543
|
|
20250422,100800,1006203050,35000,34875,35100,34875,1577
|
|
20250422,100700,951002025,34850,34900,34950,34850,178
|
|
20250422,100600,944790025,34900,34900,34950,34850,338
|
|
20250422,100500,932982025,34900,34750,34900,34750,916
|
|
20250422,100400,901083775,34700,34750,34750,34650,33
|
|
20250422,100300,899937725,34750,34650,34750,34650,71
|
|
20250422,100200,897473875,34750,34700,34750,34600,593
|
|
20250422,100100,876889525,34650,34700,34700,34550,149
|
|
20250422,100000,871728275,34650,34300,34650,34300,1089
|
|
20250422,095900,834130775,34350,34400,34550,34350,1000
|
|
20250422,095800,799704125,34350,34450,34450,34350,78
|
|
20250422,095700,797022175,34450,34350,34500,34350,57
|
|
20250422,095600,795058375,34350,34600,34600,34350,286
|
|
20250422,095500,785188125,34550,34350,34700,34350,2170
|
|
20250422,095400,710042425,34300,34450,34450,34300,122
|
|
20250422,095300,705850575,34350,34400,34450,34350,84
|
|
20250422,095200,702963475,34400,34400,34500,34350,52
|
|
20250422,095100,701171675,34500,34650,34650,34400,303
|
|
20250422,095000,690695525,34600,34500,34700,34500,2553
|
|
20250422,094900,602330375,34450,34500,34500,34450,586
|
|
20250422,094800,582125425,34500,34550,34550,34450,306
|
|
20250422,094700,571576075,34550,34550,34550,34450,51
|
|
20250422,094600,569814225,34500,34500,34500,34500,275
|
|
20250422,094500,560326725,34500,34250,34500,34200,2124
|
|
20250422,094400,487324675,34250,34300,34350,34250,352
|
|
20250422,094300,475265775,34350,34300,34350,34200,756
|
|
20250422,094200,449357375,34250,34250,34450,34250,270
|
|
20250422,094100,440088125,34300,34250,34300,34250,247
|
|
20250422,094000,431616975,34250,34450,34450,34200,450
|
|
20250422,093900,416141775,34450,34450,34600,34400,1021
|
|
20250422,093800,380908175,34450,34450,34500,34450,121
|
|
20250422,093700,376738675,34450,34300,34500,34300,2480
|
|
20250422,093600,291439025,34300,34250,34300,34250,62
|
|
20250422,093500,289313325,34250,34250,34300,34250,59
|
|
20250422,093400,287290950,34250,34250,34250,34200,125
|
|
20250422,093300,283009800,34250,34150,34250,34150,126
|
|
20250422,093200,278696700,34200,34050,34200,34050,64
|
|
20250422,093100,276511250,34050,34100,34150,34050,62
|
|
20250422,093000,274397050,34100,34100,34100,34000,201
|
|
20250422,092900,267543050,34100,34150,34200,34100,340
|
|
20250422,092800,255918950,34150,34050,34200,33750,748
|
|
20250422,092700,230557300,34000,34050,34050,33950,30
|
|
20250422,092600,229536300,34000,33900,34000,33900,27
|
|
20250422,092500,228618700,33900,33950,34000,33850,367
|
|
20250422,092400,216174250,33950,34050,34050,33950,104
|
|
20250422,092300,212640050,33950,34000,34000,33950,95
|
|
20250422,092200,209410300,34050,34050,34200,34050,258
|
|
20250422,092100,200620750,34100,34250,34300,34100,467
|
|
20250422,092000,184671650,34250,34250,34250,34250,21
|
|
20250422,091900,183952400,34300,34250,34300,34150,291
|
|
20250422,091800,173984200,34100,34200,34250,34050,739
|
|
20250422,091700,148744200,34200,34250,34300,34200,123
|
|
20250422,091600,144530400,34200,34300,34300,34150,55
|
|
20250422,091500,142647600,34200,34100,34200,34000,342
|
|
20250422,091400,130957350,34100,34100,34100,34100,168
|
|
20250422,091300,125228550,34000,34000,34150,33950,130
|
|
20250422,091200,120805300,34000,34150,34200,34000,90
|
|
20250422,091100,117740350,34200,34150,34200,33950,333
|
|
20250422,091000,106365650,34150,34150,34150,33800,98
|
|
20250422,090900,103026150,33900,34150,34150,33900,24
|
|
20250422,090800,102206800,33850,34000,34100,33850,138
|
|
20250422,090700,97510000,34000,33750,34000,33750,37
|
|
20250422,090600,96255000,33950,34000,34000,33800,350
|
|
20250422,090500,84411200,34000,34000,34000,34000,10
|
|
20250422,090400,84071200,33900,34250,34250,33900,374
|
|
20250422,090300,71351600,34250,34300,34300,34000,394
|
|
20250422,090200,57869600,34350,34200,34350,34200,426
|
|
20250422,090100,43282450,34100,34000,34100,34000,489
|
|
20250422,090000,26641250,34000,33750,34000,33750,789
|