568 lines
30 KiB
CSV
568 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,182500,2328653550,33900,33900,33900,33900,684
|
|
20250424,182400,2328653550,33900,33900,33900,33900,0
|
|
20250424,182300,2328653550,33900,33900,33900,33900,0
|
|
20250424,182200,2328653550,33900,33900,33900,33900,0
|
|
20250424,182100,2328653550,33900,33900,33900,33900,0
|
|
20250424,182000,2328653550,33900,33900,33900,33900,0
|
|
20250424,181900,2328653550,33900,33900,33900,33900,0
|
|
20250424,181800,2328653550,33900,33900,33900,33900,0
|
|
20250424,181700,2328653550,33900,33900,33900,33900,0
|
|
20250424,181600,2328653550,33900,33900,33900,33900,0
|
|
20250424,181500,2328653550,33900,33900,33900,33900,0
|
|
20250424,181400,2328653550,33900,33900,33900,33900,0
|
|
20250424,181300,2328653550,33900,33900,33900,33900,0
|
|
20250424,181200,2328653550,33900,33900,33900,33900,0
|
|
20250424,181100,2328653550,33900,33900,33900,33900,0
|
|
20250424,181000,2328653550,33900,33900,33900,33900,0
|
|
20250424,180900,2328653550,33900,33900,33900,33900,0
|
|
20250424,180800,2328653550,33900,33900,33900,33900,0
|
|
20250424,180700,2328653550,33900,33900,33900,33900,0
|
|
20250424,180600,2328653550,33900,33900,33900,33900,0
|
|
20250424,180500,2328653550,33900,33900,33900,33900,0
|
|
20250424,180400,2328653550,33900,33900,33900,33900,0
|
|
20250424,180300,2328653550,33900,33900,33900,33900,0
|
|
20250424,180200,2328653550,33900,33900,33900,33900,0
|
|
20250424,180100,2328653550,33900,33900,33900,33900,0
|
|
20250424,180000,2328653550,33900,33900,33900,33900,0
|
|
20250424,175900,2328653550,33900,33900,33900,33900,0
|
|
20250424,175800,2328653550,33900,33900,33900,33900,0
|
|
20250424,175700,2328653550,33900,33900,33900,33900,0
|
|
20250424,175600,2328653550,33900,33900,33900,33900,0
|
|
20250424,175500,2328653550,33900,33900,33900,33900,684
|
|
20250424,175400,2328653550,33900,33900,33900,33900,0
|
|
20250424,175300,2328653550,33900,33900,33900,33900,0
|
|
20250424,175200,2328653550,33900,33900,33900,33900,0
|
|
20250424,175100,2328653550,33900,33900,33900,33900,0
|
|
20250424,175000,2328653550,33900,33900,33900,33900,0
|
|
20250424,174900,2328653550,33900,33900,33900,33900,0
|
|
20250424,174800,2328653550,33900,33900,33900,33900,0
|
|
20250424,174700,2328653550,33900,33900,33900,33900,0
|
|
20250424,174600,2328653550,33900,33900,33900,33900,0
|
|
20250424,174500,2328653550,33900,33900,33900,33900,0
|
|
20250424,174400,2328653550,33900,33900,33900,33900,0
|
|
20250424,174300,2328653550,33900,33900,33900,33900,0
|
|
20250424,174200,2328653550,33900,33900,33900,33900,0
|
|
20250424,174100,2328653550,33900,33900,33900,33900,0
|
|
20250424,174000,2328653550,33900,33900,33900,33900,0
|
|
20250424,173900,2328653550,33900,33900,33900,33900,0
|
|
20250424,173800,2328653550,33900,33900,33900,33900,0
|
|
20250424,173700,2328653550,33900,33900,33900,33900,0
|
|
20250424,173600,2328653550,33900,33900,33900,33900,0
|
|
20250424,173500,2328653550,33900,33900,33900,33900,0
|
|
20250424,173400,2328653550,33900,33900,33900,33900,0
|
|
20250424,173300,2328653550,33900,33900,33900,33900,0
|
|
20250424,173200,2328653550,33900,33900,33900,33900,0
|
|
20250424,173100,2328653550,33900,33900,33900,33900,0
|
|
20250424,173000,2328653550,33900,33900,33900,33900,0
|
|
20250424,172900,2328653550,33900,33900,33900,33900,0
|
|
20250424,172800,2328653550,33900,33900,33900,33900,0
|
|
20250424,172700,2328653550,33900,33900,33900,33900,0
|
|
20250424,172600,2328653550,33900,33900,33900,33900,0
|
|
20250424,172500,2328653550,33900,33900,33900,33900,684
|
|
20250424,172400,2328653550,33900,33900,33900,33900,0
|
|
20250424,172300,2328653550,33900,33900,33900,33900,0
|
|
20250424,172200,2328653550,33900,33900,33900,33900,0
|
|
20250424,172100,2328653550,33900,33900,33900,33900,0
|
|
20250424,172000,2328653550,33900,33900,33900,33900,0
|
|
20250424,171900,2328653550,33900,33900,33900,33900,0
|
|
20250424,171800,2328653550,33900,33900,33900,33900,0
|
|
20250424,171700,2328653550,33900,33900,33900,33900,0
|
|
20250424,171600,2328653550,33900,33900,33900,33900,0
|
|
20250424,171500,2328653550,33900,33900,33900,33900,0
|
|
20250424,171400,2328653550,33900,33900,33900,33900,0
|
|
20250424,171300,2328653550,33900,33900,33900,33900,0
|
|
20250424,171200,2328653550,33900,33900,33900,33900,0
|
|
20250424,171100,2328653550,33900,33900,33900,33900,0
|
|
20250424,171000,2328653550,33900,33900,33900,33900,0
|
|
20250424,170900,2328653550,33900,33900,33900,33900,0
|
|
20250424,170800,2328653550,33900,33900,33900,33900,0
|
|
20250424,170700,2328653550,33900,33900,33900,33900,0
|
|
20250424,170600,2328653550,33900,33900,33900,33900,0
|
|
20250424,170500,2328653550,33900,33900,33900,33900,0
|
|
20250424,170400,2328653550,33900,33900,33900,33900,0
|
|
20250424,170300,2328653550,33900,33900,33900,33900,0
|
|
20250424,170200,2328653550,33900,33900,33900,33900,0
|
|
20250424,170100,2328653550,33900,33900,33900,33900,0
|
|
20250424,170000,2328653550,33900,33900,33900,33900,0
|
|
20250424,165900,2328653550,33900,33900,33900,33900,0
|
|
20250424,165800,2328653550,33900,33900,33900,33900,0
|
|
20250424,165700,2328653550,33900,33900,33900,33900,0
|
|
20250424,165600,2328653550,33900,33900,33900,33900,0
|
|
20250424,165500,2328653550,33900,33900,33900,33900,684
|
|
20250424,165400,2328653550,33900,33900,33900,33900,0
|
|
20250424,165300,2328653550,33900,33900,33900,33900,0
|
|
20250424,165200,2328653550,33900,33900,33900,33900,0
|
|
20250424,165100,2328653550,33900,33900,33900,33900,0
|
|
20250424,165000,2328653550,33900,33900,33900,33900,0
|
|
20250424,164900,2328653550,33900,33900,33900,33900,0
|
|
20250424,164800,2328653550,33900,33900,33900,33900,0
|
|
20250424,164700,2328653550,33900,33900,33900,33900,0
|
|
20250424,164600,2328653550,33900,33900,33900,33900,0
|
|
20250424,164500,2328653550,33900,33900,33900,33900,0
|
|
20250424,164400,2328653550,33900,33900,33900,33900,0
|
|
20250424,164300,2328653550,33900,33900,33900,33900,0
|
|
20250424,164200,2328653550,33900,33900,33900,33900,0
|
|
20250424,164100,2328653550,33900,33900,33900,33900,0
|
|
20250424,164000,2328653550,33900,33900,33900,33900,0
|
|
20250424,163900,2328653550,33900,33900,33900,33900,0
|
|
20250424,163800,2328653550,33900,33900,33900,33900,0
|
|
20250424,163700,2328653550,33900,33900,33900,33900,0
|
|
20250424,163600,2328653550,33900,33900,33900,33900,0
|
|
20250424,163500,2328653550,33900,33900,33900,33900,0
|
|
20250424,163400,2328653550,33900,33900,33900,33900,0
|
|
20250424,163300,2328653550,33900,33900,33900,33900,0
|
|
20250424,163200,2328653550,33900,33900,33900,33900,0
|
|
20250424,163100,2328653550,33900,33900,33900,33900,0
|
|
20250424,163000,2328653550,33900,33900,33900,33900,0
|
|
20250424,162900,2328653550,33900,33900,33900,33900,0
|
|
20250424,162800,2328653550,33900,33900,33900,33900,0
|
|
20250424,162700,2328653550,33900,33900,33900,33900,0
|
|
20250424,162600,2328653550,33900,33900,33900,33900,0
|
|
20250424,162500,2328653550,33900,33900,33900,33900,684
|
|
20250424,162400,2328653550,33900,33900,33900,33900,0
|
|
20250424,162300,2328653550,33900,33900,33900,33900,0
|
|
20250424,162200,2328653550,33900,33900,33900,33900,0
|
|
20250424,162100,2328653550,33900,33900,33900,33900,0
|
|
20250424,162000,2328653550,33900,33900,33900,33900,0
|
|
20250424,161900,2328653550,33900,33900,33900,33900,0
|
|
20250424,161800,2328653550,33900,33900,33900,33900,0
|
|
20250424,161700,2328653550,33900,33900,33900,33900,0
|
|
20250424,161600,2328653550,33900,33900,33900,33900,0
|
|
20250424,161500,2328653550,33900,33900,33900,33900,0
|
|
20250424,161400,2328653550,33900,33900,33900,33900,0
|
|
20250424,161300,2328653550,33900,33900,33900,33900,0
|
|
20250424,161200,2328653550,33900,33900,33900,33900,0
|
|
20250424,161100,2328653550,33900,33900,33900,33900,0
|
|
20250424,161000,2328653550,33900,33900,33900,33900,0
|
|
20250424,160900,2328653550,33900,33900,33900,33900,0
|
|
20250424,160800,2328653550,33900,33900,33900,33900,0
|
|
20250424,160700,2328653550,33900,33900,33900,33900,0
|
|
20250424,160600,2328653550,33900,33900,33900,33900,0
|
|
20250424,160500,2328653550,33900,33900,33900,33900,0
|
|
20250424,160400,2328653550,33900,33900,33900,33900,0
|
|
20250424,160300,2328653550,33900,33900,33900,33900,0
|
|
20250424,160200,2328653550,33900,33900,33900,33900,0
|
|
20250424,160100,2328653550,33900,33900,33900,33900,0
|
|
20250424,160000,2328653550,33900,33900,33900,33900,0
|
|
20250424,155900,2328653550,33900,33900,33900,33900,0
|
|
20250424,155800,2328653550,33900,33900,33900,33900,0
|
|
20250424,155700,2328653550,33900,33900,33900,33900,0
|
|
20250424,155600,2328653550,33900,33900,33900,33900,0
|
|
20250424,155500,2328653550,33900,33900,33900,33900,684
|
|
20250424,155400,2328653550,33900,33900,33900,33900,0
|
|
20250424,155300,2328653550,33900,33900,33900,33900,0
|
|
20250424,155200,2328653550,33900,33900,33900,33900,0
|
|
20250424,155100,2328653550,33900,33900,33900,33900,0
|
|
20250424,155000,2328653550,33900,33900,33900,33900,0
|
|
20250424,154900,2328653550,33900,33900,33900,33900,0
|
|
20250424,154800,2328653550,33900,33900,33900,33900,0
|
|
20250424,154700,2328653550,33900,33900,33900,33900,0
|
|
20250424,154600,2328653550,33900,33900,33900,33900,0
|
|
20250424,154500,2328653550,33900,33900,33900,33900,0
|
|
20250424,154400,2328653550,33900,33900,33900,33900,0
|
|
20250424,154300,2328653550,33900,33900,33900,33900,0
|
|
20250424,154200,2328653550,33900,33900,33900,33900,0
|
|
20250424,154100,2328653550,33900,33900,33900,33900,0
|
|
20250424,154000,2328653550,33900,33900,33900,33900,0
|
|
20250424,153900,2328653550,33900,33900,33900,33900,0
|
|
20250424,153800,2328653550,33900,33900,33900,33900,0
|
|
20250424,153700,2328653550,33900,33900,33900,33900,0
|
|
20250424,153600,2328653550,33900,33900,33900,33900,0
|
|
20250424,153500,2328653550,33900,33900,33900,33900,0
|
|
20250424,153400,2328653550,33900,33900,33900,33900,0
|
|
20250424,153300,2328653550,33900,33900,33900,33900,0
|
|
20250424,153200,2328653550,33900,33900,33900,33900,0
|
|
20250424,153100,2328653550,33900,33900,33900,33900,0
|
|
20250424,153000,2328653550,33900,33900,33900,33900,684
|
|
20250424,152900,2305465950,33900,33900,33900,33900,0
|
|
20250424,152800,2305465950,33900,33900,33900,33900,0
|
|
20250424,152700,2305465950,33900,33900,33900,33900,0
|
|
20250424,152600,2305465950,33900,33900,33900,33900,0
|
|
20250424,152500,2305465950,33900,33900,33900,33900,0
|
|
20250424,152400,2305465950,33900,33900,33900,33900,0
|
|
20250424,152300,2305465950,33900,33900,33900,33900,0
|
|
20250424,152200,2305465950,33900,33900,33900,33900,0
|
|
20250424,152100,2305465950,33900,33900,33900,33900,0
|
|
20250424,152000,2305465950,33900,33900,33900,33900,0
|
|
20250424,151900,2305465950,33900,33800,33900,33800,183
|
|
20250424,151800,2299271650,33800,33800,33900,33800,144
|
|
20250424,151700,2294401150,33850,33850,33900,33800,40
|
|
20250424,151600,2293047300,33900,33900,33900,33800,164
|
|
20250424,151500,2287499500,33900,33750,33900,33750,214
|
|
20250424,151400,2280257500,33750,33850,33900,33750,295
|
|
20250424,151300,2270281950,33850,33850,33900,33800,99
|
|
20250424,151200,2266929800,33900,33900,33900,33900,48
|
|
20250424,151100,2265302600,33900,33850,33900,33850,79
|
|
20250424,151000,2262626950,33750,33800,33850,33750,88
|
|
20250424,150900,2259653400,33750,33850,33850,33750,52
|
|
20250424,150800,2257895100,33850,33850,33850,33750,82
|
|
20250424,150700,2255121150,33850,33900,33900,33850,252
|
|
20250424,150600,2246589900,33900,33900,33900,33750,567
|
|
20250424,150500,2227403450,33900,33850,33900,33850,47
|
|
20250424,150400,2225811500,33850,33750,33900,33750,127
|
|
20250424,150300,2221512700,33750,33750,33750,33750,49
|
|
20250424,150200,2219858950,33750,33750,33750,33750,20
|
|
20250424,150100,2219183950,33750,33650,33750,33650,102
|
|
20250424,150000,2215742150,33650,33600,33650,33600,45
|
|
20250424,145900,2214229850,33600,33650,33650,33600,65
|
|
20250424,145800,2212044100,33600,33600,33600,33600,188
|
|
20250424,145700,2205727300,33600,33650,33650,33600,81
|
|
20250424,145600,2203002300,33650,33700,33700,33650,21
|
|
20250424,145500,2202295300,33700,33650,33700,33650,17
|
|
20250424,145400,2201722750,33650,33650,33650,33650,40
|
|
20250424,145300,2200376750,33650,33650,33650,33650,59
|
|
20250424,145200,2198391400,33650,33650,33650,33650,46
|
|
20250424,145100,2196843500,33700,33650,33700,33650,51
|
|
20250424,145000,2195126850,33700,33700,33700,33700,0
|
|
20250424,144900,2195126850,33700,33600,33700,33600,61
|
|
20250424,144800,2193075450,33600,33600,33600,33600,27
|
|
20250424,144700,2192168250,33600,33600,33600,33600,38
|
|
20250424,144600,2190891450,33600,33600,33600,33600,32
|
|
20250424,144500,2189816250,33600,33600,33600,33600,31
|
|
20250424,144400,2188774650,33550,33600,33600,33550,306
|
|
20250424,144300,2178506800,33600,33600,33600,33600,206
|
|
20250424,144200,2171585200,33600,33600,33600,33600,37
|
|
20250424,144100,2170342000,33600,33650,33650,33600,1306
|
|
20250424,144000,2126445300,33650,33650,33650,33650,111
|
|
20250424,143900,2122710150,33650,33700,33700,33650,47
|
|
20250424,143800,2121127450,33700,33700,33700,33700,20
|
|
20250424,143700,2120453450,33850,33650,33850,33650,31
|
|
20250424,143600,2119409400,33650,33650,33650,33650,28
|
|
20250424,143500,2118467200,33650,33650,33650,33650,26
|
|
20250424,143400,2117592300,33650,33650,33650,33650,38
|
|
20250424,143300,2116313600,33650,33650,33650,33650,27
|
|
20250424,143200,2115405050,33650,33650,33650,33650,26
|
|
20250424,143100,2114530150,33650,33650,33650,33650,18
|
|
20250424,143000,2113924450,33650,33650,33650,33650,196
|
|
20250424,142900,2107329050,33650,33650,33700,33650,52
|
|
20250424,142800,2105578850,33700,33700,33700,33700,116
|
|
20250424,142700,2101669650,33700,33750,33750,33700,251
|
|
20250424,142600,2093201900,33800,33800,33800,33800,179
|
|
20250424,142500,2087151700,33850,33800,33850,33800,12
|
|
20250424,142400,2086745600,33750,33750,33750,33750,0
|
|
20250424,142300,2086745600,33750,33750,33750,33750,1
|
|
20250424,142200,2086711850,33700,33700,33700,33700,0
|
|
20250424,142100,2086711850,33700,33700,33700,33700,0
|
|
20250424,142000,2086711850,33700,33700,33700,33700,0
|
|
20250424,141900,2086711850,33700,33750,33800,33700,32
|
|
20250424,141800,2085632950,33750,33750,33750,33750,34
|
|
20250424,141700,2084485450,33750,33750,33750,33750,228
|
|
20250424,141600,2076790450,33750,33800,33800,33750,115
|
|
20250424,141500,2072906600,33800,33850,33850,33800,85
|
|
20250424,141400,2070033350,33850,33850,33850,33850,0
|
|
20250424,141300,2070033350,33850,33850,33850,33850,11
|
|
20250424,141200,2069661000,33850,33800,33850,33800,61
|
|
20250424,141100,2067599050,33800,33800,33800,33800,0
|
|
20250424,141000,2067599050,33800,33700,33800,33700,2
|
|
20250424,140900,2067531550,33800,33800,33800,33700,45
|
|
20250424,140800,2066012950,33800,33800,33800,33800,0
|
|
20250424,140700,2066012950,33800,33800,33800,33800,0
|
|
20250424,140600,2066012950,33800,33800,33800,33800,0
|
|
20250424,140500,2066012950,33800,33800,33800,33800,0
|
|
20250424,140400,2066012950,33800,33800,33800,33800,1
|
|
20250424,140300,2065979150,33650,33650,33650,33650,42
|
|
20250424,140200,2064565850,33650,33550,33650,33550,179
|
|
20250424,140100,2058542600,33650,33700,33700,33600,1205
|
|
20250424,140000,2017980900,33700,33700,33700,33700,148
|
|
20250424,135900,2012993300,33700,33700,33700,33650,184
|
|
20250424,135800,2006793700,33650,33650,33650,33650,1
|
|
20250424,135700,2006760050,33700,33650,33700,33650,12
|
|
20250424,135600,2006355700,33700,33700,33700,33700,0
|
|
20250424,135500,2006355700,33700,33700,33700,33700,7
|
|
20250424,135400,2006119800,33700,33700,33700,33700,40
|
|
20250424,135300,2004771800,33700,33700,33700,33700,12
|
|
20250424,135200,2004367400,33650,33700,33700,33650,164
|
|
20250424,135100,1998848750,33700,33700,33700,33700,497
|
|
20250424,135000,1982099850,33750,33800,33800,33750,193
|
|
20250424,134900,1975585550,33800,33800,33800,33800,9
|
|
20250424,134800,1975281350,33800,33800,33800,33800,7
|
|
20250424,134700,1975044750,33750,33800,33800,33750,16
|
|
20250424,134600,1974504250,33750,33750,33750,33750,0
|
|
20250424,134500,1974504250,33750,33750,33750,33750,1
|
|
20250424,134400,1974470500,33750,33700,33750,33700,28
|
|
20250424,134300,1973525550,33750,33750,33750,33750,23
|
|
20250424,134200,1972749300,33750,33800,33800,33750,371
|
|
20250424,134100,1960227600,33775,33775,33775,33775,104
|
|
20250424,134000,1956715000,33800,33750,33800,33750,659
|
|
20250424,133900,1934473700,33750,33700,33750,33700,11
|
|
20250424,133800,1934102500,33700,33750,33750,33700,14
|
|
20250424,133700,1933630150,33750,33750,33750,33750,319
|
|
20250424,133600,1922863900,33750,33700,33750,33700,8
|
|
20250424,133500,1922593950,33700,33700,33700,33700,2
|
|
20250424,133400,1922526550,33700,33700,33700,33700,16
|
|
20250424,133300,1921987350,33700,33700,33700,33700,1
|
|
20250424,133200,1921953650,33700,33700,33700,33700,9
|
|
20250424,133100,1921650350,33700,33700,33700,33700,283
|
|
20250424,133000,1912113250,33750,33650,33750,33650,807
|
|
20250424,132900,1884956650,33650,33650,33650,33650,1
|
|
20250424,132800,1884923000,33650,33650,33650,33650,11
|
|
20250424,132700,1884552850,33650,33650,33650,33650,1
|
|
20250424,132600,1884519200,33650,33650,33650,33650,31
|
|
20250424,132500,1883476050,33600,33650,33650,33600,38
|
|
20250424,132400,1882198900,33650,33650,33650,33650,0
|
|
20250424,132300,1882198900,33650,33650,33650,33650,34
|
|
20250424,132200,1881054800,33650,33650,33650,33650,0
|
|
20250424,132100,1881054800,33650,33650,33650,33650,59
|
|
20250424,132000,1879069450,33650,33650,33650,33650,178
|
|
20250424,131900,1873079750,33600,33600,33600,33600,0
|
|
20250424,131800,1873079750,33600,33600,33600,33600,8
|
|
20250424,131700,1872810950,33650,33700,33700,33650,521
|
|
20250424,131600,1855278950,33700,33700,33700,33700,140
|
|
20250424,131500,1850560950,33700,33750,33800,33700,732
|
|
20250424,131400,1825866100,33800,33800,33800,33800,0
|
|
20250424,131300,1825866100,33800,33800,33800,33800,9
|
|
20250424,131200,1825561900,33750,33750,33750,33750,75
|
|
20250424,131100,1823030650,33750,33800,33800,33750,244
|
|
20250424,131000,1814795050,33800,33800,33800,33800,0
|
|
20250424,130900,1814795050,33800,33800,33800,33800,8
|
|
20250424,130800,1814524650,33800,33800,33800,33800,0
|
|
20250424,130700,1814524650,33800,33750,33800,33750,36
|
|
20250424,130600,1813309100,33750,33750,33750,33750,0
|
|
20250424,130500,1813309100,33750,33700,33750,33700,88
|
|
20250424,130400,1810339150,33750,33750,33750,33750,438
|
|
20250424,130300,1795556650,33800,33800,33800,33750,290
|
|
20250424,130200,1785768600,33800,33800,33800,33800,31
|
|
20250424,130100,1784720800,33800,33800,33800,33800,8
|
|
20250424,130000,1784450400,33800,33800,33800,33800,0
|
|
20250424,125900,1784450400,33800,33750,33800,33750,448
|
|
20250424,125800,1769329900,33700,33750,33750,33700,746
|
|
20250424,125700,1744189300,33750,33750,33750,33750,1
|
|
20250424,125600,1744155550,33750,33750,33750,33750,11
|
|
20250424,125500,1743784300,33750,33750,33750,33750,5
|
|
20250424,125400,1743615550,33750,33750,33750,33750,7
|
|
20250424,125300,1743379300,33750,33750,33750,33750,42
|
|
20250424,125200,1741961800,33700,33700,33750,33700,391
|
|
20250424,125100,1728784600,33750,33750,33750,33750,1
|
|
20250424,125000,1728750850,33750,33750,33750,33750,52
|
|
20250424,124900,1726995850,33700,33700,33700,33700,149
|
|
20250424,124800,1721974550,33750,33750,33750,33750,11
|
|
20250424,124700,1721603300,33700,33700,33700,33700,0
|
|
20250424,124600,1721603300,33700,33750,33750,33700,27
|
|
20250424,124500,1720693000,33700,33750,33750,33700,217
|
|
20250424,124400,1713379250,33750,33750,33750,33750,12
|
|
20250424,124300,1712974250,33700,33700,33700,33700,10
|
|
20250424,124200,1712637250,33750,33750,33750,33750,9
|
|
20250424,124100,1712333500,33750,33750,33750,33750,0
|
|
20250424,124000,1712333500,33750,33750,33750,33750,10
|
|
20250424,123900,1711996000,33750,33800,33800,33750,368
|
|
20250424,123800,1699575950,33800,33800,33800,33800,10
|
|
20250424,123700,1699237950,33800,33800,33800,33800,1
|
|
20250424,123600,1699204150,33800,33800,33800,33800,30
|
|
20250424,123500,1698190150,33800,33800,33800,33800,1
|
|
20250424,123400,1698156350,33800,33800,33800,33800,7
|
|
20250424,123300,1697919750,33800,33800,33800,33750,59
|
|
20250424,123200,1695925800,33750,33800,33800,33750,5
|
|
20250424,123100,1695756900,33800,33800,33800,33800,10
|
|
20250424,123000,1695418900,33800,33800,33800,33800,11
|
|
20250424,122900,1695047100,33800,33800,33800,33750,44
|
|
20250424,122800,1693559950,33800,33800,33800,33800,1
|
|
20250424,122700,1693526150,33800,33800,33800,33800,7
|
|
20250424,122600,1693289550,33800,33800,33800,33750,5
|
|
20250424,122500,1693120600,33800,33800,33800,33800,23
|
|
20250424,122400,1692343200,33800,33800,33800,33800,0
|
|
20250424,122300,1692343200,33800,33800,33800,33800,11
|
|
20250424,122200,1691971400,33800,33800,33800,33800,0
|
|
20250424,122100,1691971400,33800,33800,33800,33800,13
|
|
20250424,122000,1691532000,33750,33750,33750,33750,0
|
|
20250424,121900,1691532000,33750,33700,33750,33700,122
|
|
20250424,121800,1687419900,33750,33750,33750,33750,34
|
|
20250424,121700,1686272400,33750,33800,33800,33750,17
|
|
20250424,121600,1685697950,33800,33750,33800,33750,65
|
|
20250424,121500,1683503450,33800,33800,33800,33800,18
|
|
20250424,121400,1682895050,33800,33800,33800,33800,0
|
|
20250424,121300,1682895050,33800,33750,33800,33750,12
|
|
20250424,121200,1682489500,33750,33800,33800,33750,2
|
|
20250424,121100,1682421950,33800,33800,33800,33800,7
|
|
20250424,121000,1682185350,33750,33750,33750,33750,4
|
|
20250424,120900,1682050350,33800,33750,33800,33750,20
|
|
20250424,120800,1681374650,33750,33750,33750,33750,9
|
|
20250424,120700,1681070900,33750,33800,33800,33750,61
|
|
20250424,120600,1679011600,33800,33800,33800,33800,11
|
|
20250424,120500,1678639800,33750,33750,33750,33750,0
|
|
20250424,120400,1678639800,33750,33750,33750,33750,2
|
|
20250424,120300,1678572300,33800,33800,33800,33800,2
|
|
20250424,120200,1678504700,33800,33800,33800,33800,0
|
|
20250424,120100,1678504700,33800,33800,33800,33800,19
|
|
20250424,120000,1677862500,33800,33700,33800,33700,238
|
|
20250424,115900,1669841500,33650,33750,33800,33650,22
|
|
20250424,115800,1669098300,33750,33750,33750,33750,16
|
|
20250424,115700,1668558300,33700,33700,33700,33700,0
|
|
20250424,115600,1668558300,33700,33700,33700,33700,10
|
|
20250424,115500,1668221300,33700,33700,33700,33700,51
|
|
20250424,115400,1666502600,33700,33700,33700,33700,11
|
|
20250424,115300,1666131900,33700,33700,33700,33700,14
|
|
20250424,115200,1665660100,33700,33700,33700,33700,8
|
|
20250424,115100,1665390500,33700,33700,33700,33700,2
|
|
20250424,115000,1665323100,33700,33700,33700,33700,11
|
|
20250424,114900,1664952400,33750,33700,33750,33700,22
|
|
20250424,114800,1664210150,33700,33700,33750,33700,57
|
|
20250424,114700,1662288700,33650,33650,33650,33650,1
|
|
20250424,114600,1662255050,33700,33700,33700,33700,11
|
|
20250424,114500,1661884350,33650,33650,33650,33650,1
|
|
20250424,114400,1661850700,33700,33700,33700,33700,34
|
|
20250424,114300,1660704900,33750,33750,33750,33750,1
|
|
20250424,114200,1660671150,33750,33750,33750,33750,215
|
|
20250424,114100,1653414900,33700,33700,33700,33700,44
|
|
20250424,114000,1651932100,33700,33700,33700,33700,54
|
|
20250424,113900,1650112300,33750,33700,33750,33650,123
|
|
20250424,113800,1645966550,33700,33700,33700,33700,0
|
|
20250424,113700,1645966550,33700,33750,33800,33700,129
|
|
20250424,113600,1641618650,33750,33650,33750,33650,342
|
|
20250424,113500,1630106000,33750,33700,33750,33700,158
|
|
20250424,113400,1624781000,33650,33700,33750,33650,275
|
|
20250424,113300,1615513400,33800,33800,33800,33800,10
|
|
20250424,113200,1615175400,33800,33800,33800,33800,19
|
|
20250424,113100,1614533200,33750,33800,33800,33700,347
|
|
20250424,113000,1602823600,33800,33800,33800,33800,0
|
|
20250424,112900,1602823600,33800,33750,33800,33750,33
|
|
20250424,112800,1601708950,33750,33700,33750,33700,189
|
|
20250424,112700,1595338750,33750,33750,33750,33700,207
|
|
20250424,112600,1588353150,33800,33800,33800,33800,126
|
|
20250424,112500,1584094350,33800,33700,33800,33700,242
|
|
20250424,112400,1575928400,33750,33750,33750,33750,0
|
|
20250424,112300,1575928400,33750,33700,33750,33700,266
|
|
20250424,112200,1566961050,33750,33750,33750,33750,0
|
|
20250424,112100,1566961050,33750,33700,33750,33700,194
|
|
20250424,112000,1560413600,33750,33750,33750,33750,0
|
|
20250424,111900,1560413600,33750,33750,33750,33700,102
|
|
20250424,111800,1556974700,33750,33700,33750,33700,80
|
|
20250424,111700,1554275100,33750,33750,33750,33750,128
|
|
20250424,111600,1549955100,33750,33750,33750,33750,57
|
|
20250424,111500,1548031350,33750,33700,33750,33700,109
|
|
20250424,111400,1544357600,33750,33750,33750,33750,15
|
|
20250424,111300,1543851350,33750,33750,33750,33700,132
|
|
20250424,111200,1539398850,33700,33750,33750,33700,31
|
|
20250424,111100,1538353600,33700,33750,33750,33700,77
|
|
20250424,111000,1535755100,33700,33750,33750,33700,22
|
|
20250424,110900,1535013600,33750,33700,33750,33700,203
|
|
20250424,110800,1528171150,33650,33700,33700,33650,65
|
|
20250424,110700,1525980700,33700,33700,33700,33700,100
|
|
20250424,110600,1522610700,33800,33650,33800,33650,424
|
|
20250424,110500,1508320250,33650,33650,33650,33650,160
|
|
20250424,110400,1502936250,33650,33650,33650,33650,77
|
|
20250424,110300,1500345200,33600,33650,33650,33600,4
|
|
20250424,110200,1500210650,33650,33700,33700,33650,87
|
|
20250424,110100,1497282650,33650,33700,33700,33650,210
|
|
20250424,110000,1490215350,33600,33600,33600,33600,4
|
|
20250424,105900,1490080950,33550,33550,33700,33550,58
|
|
20250424,105800,1488133250,33550,33550,33550,33550,29
|
|
20250424,105700,1487160300,33500,33500,33500,33500,155
|
|
20250424,105600,1481967800,33500,33450,33500,33450,63
|
|
20250424,105500,1479857500,33450,33450,33450,33450,2
|
|
20250424,105400,1479790600,33500,33400,33500,33400,542
|
|
20250424,105300,1461687100,33500,33450,33500,33450,350
|
|
20250424,105200,1449979350,33450,33500,33500,33400,345
|
|
20250424,105100,1438442350,33450,33450,33450,33450,2
|
|
20250424,105000,1438375450,33500,33400,33500,33400,107
|
|
20250424,104900,1434800950,33400,33500,33500,33400,136
|
|
20250424,104800,1430248200,33450,33450,33500,33450,146
|
|
20250424,104700,1425358400,33450,33500,33550,33400,275
|
|
20250424,104600,1416143300,33400,33400,33400,33400,0
|
|
20250424,104500,1416143300,33400,33400,33400,33400,1
|
|
20250424,104400,1416109900,33400,33400,33500,33350,359
|
|
20250424,104300,1404101650,33450,33400,33500,33400,227
|
|
20250424,104200,1396519000,33450,33450,33450,33450,58
|
|
20250424,104100,1394578900,33500,33450,33500,33450,527
|
|
20250424,104000,1376950300,33500,33500,33500,33500,150
|
|
20250424,103900,1371925300,33500,33500,33500,33450,100
|
|
20250424,103800,1368576250,33450,33450,33450,33450,30
|
|
20250424,103700,1367572750,33450,33400,33450,33400,106
|
|
20250424,103600,1364028300,33400,33400,33400,33400,69
|
|
20250424,103500,1361723700,33450,33450,33450,33450,9
|
|
20250424,103400,1361422650,33400,33400,33400,33400,12
|
|
20250424,103300,1361021850,33350,33300,33350,33300,242
|
|
20250424,103200,1352951700,33300,33300,33300,33300,420
|
|
20250424,103100,1338965700,33250,33300,33300,33250,114
|
|
20250424,103000,1335174150,33250,33250,33250,33250,316
|
|
20250424,102900,1324667150,33250,33250,33250,33200,45
|
|
20250424,102800,1323170950,33250,33300,33300,33250,193
|
|
20250424,102700,1316747800,33250,33300,33300,33250,399
|
|
20250424,102600,1303473300,33300,33400,33400,33300,285
|
|
20250424,102500,1293974050,33400,33450,33500,33400,653
|
|
20250424,102400,1272143100,33500,33400,33500,33400,373
|
|
20250424,102300,1259676750,33450,33550,33550,33400,798
|
|
20250424,102200,1232968500,33500,33400,33500,33400,219
|
|
20250424,102100,1225651600,33400,33300,33400,33250,578
|
|
20250424,102000,1206392200,33250,33250,33250,33200,398
|
|
20250424,101900,1193158900,33250,33250,33250,33150,894
|
|
20250424,101800,1163460750,33200,33300,33300,33200,912
|
|
20250424,101700,1133163900,33300,33300,33300,33300,171
|
|
20250424,101600,1127469600,33300,33300,33350,33300,43
|
|
20250424,101500,1126037350,33300,33300,33300,33250,260
|
|
20250424,101400,1117379550,33350,33350,33350,33350,27
|
|
20250424,101300,1116479100,33350,33450,33450,33350,396
|
|
20250424,101200,1103271800,33400,33450,33450,33400,347
|
|
20250424,101100,1091677150,33450,33400,33450,33400,403
|
|
20250424,101000,1078213200,33400,33300,33450,33300,65
|
|
20250424,100900,1076043650,33300,33400,33450,33300,1828
|
|
20250424,100800,1015033500,33400,33450,33450,33400,1069
|
|
20250424,100700,979317225,33450,33450,33450,33450,15
|
|
20250424,100600,978815475,33450,33600,33600,33400,438
|
|
20250424,100500,964144175,33650,33450,33650,33350,1775
|
|
20250424,100400,904732375,33500,33650,33700,33500,1391
|
|
20250424,100300,858015775,33700,33700,33700,33650,1075
|
|
20250424,100200,821800775,33750,33900,33900,33750,635
|
|
20250424,100100,800343575,33900,33900,33900,33900,25
|
|
20250424,100000,799496075,33900,33950,33950,33850,1064
|
|
20250424,095900,763471675,33950,33900,33950,33900,132
|
|
20250424,095800,758996075,33900,33850,33900,33850,15
|
|
20250424,095700,758487775,33850,33850,33850,33850,355
|
|
20250424,095600,746471025,33850,33850,33850,33850,23
|
|
20250424,095500,745692475,33850,33800,33850,33800,335
|
|
20250424,095400,734357875,33800,33800,33800,33800,1
|
|
20250424,095300,734324075,33800,33850,33850,33800,262
|
|
20250424,095200,725462625,33900,33900,33900,33900,0
|
|
20250424,095100,725462625,33900,33850,33900,33850,174
|
|
20250424,095000,719571425,33850,33850,33850,33850,70
|
|
20250424,094900,717201925,33850,33800,33850,33800,79
|
|
20250424,094800,714530925,33800,33800,33800,33800,101
|
|
20250424,094700,711117125,33850,33800,33850,33800,54
|
|
20250424,094600,709290625,33800,33800,33800,33800,203
|
|
20250424,094500,702429225,33800,33850,33850,33800,488
|
|
20250424,094400,685920475,33900,33875,33900,33875,15
|
|
20250424,094300,685412325,33900,33850,33900,33850,57
|
|
20250424,094200,683480075,33950,33900,33950,33900,484
|
|
20250424,094100,667051425,33900,33950,34000,33900,704
|
|
20250424,094000,643138525,33950,33950,33950,33950,0
|
|
20250424,093900,643138525,33950,34000,34000,33950,21
|
|
20250424,093800,642425025,34000,33850,34000,33850,881
|
|
20250424,093700,612554350,33900,33900,33900,33900,555
|
|
20250424,093600,593739850,33950,33950,33950,33950,174
|
|
20250424,093500,587832550,33950,34000,34050,33950,314
|
|
20250424,093400,577162550,34000,33950,34100,33950,249
|
|
20250424,093300,568696050,33950,33850,34100,33850,994
|
|
20250424,093200,534937100,33850,33800,33850,33800,74
|
|
20250424,093100,532433200,33800,33800,33850,33800,606
|
|
20250424,093000,511942800,33850,33700,33850,33650,1050
|
|
20250424,092900,476525900,33700,33700,33700,33700,22
|
|
20250424,092800,475784500,33700,33700,33700,33700,95
|
|
20250424,092700,472583000,33700,33700,33700,33700,6
|
|
20250424,092600,472380800,33700,33550,33800,33550,754
|
|
20250424,092500,446987300,33600,33700,33700,33550,811
|
|
20250424,092400,419737050,33700,33700,33700,33700,21
|
|
20250424,092300,419029350,33700,33750,33800,33700,130
|
|
20250424,092200,414639450,33750,33750,33850,33700,274
|
|
20250424,092100,405378300,33700,33700,33700,33650,259
|
|
20250424,092000,396661750,33700,33900,33900,33550,1352
|
|
20250424,091900,351096350,33900,33625,33900,33625,989
|
|
20250424,091800,317749900,33650,33600,33850,33550,1818
|
|
20250424,091700,256570700,33550,33450,33800,33450,1128
|
|
20250424,091600,218579150,33450,33550,33700,33450,265
|
|
20250424,091500,209675700,33600,33550,33600,33350,750
|
|
20250424,091400,184600300,33500,33500,33500,33500,0
|
|
20250424,091300,184600300,33500,33500,33500,33500,171
|
|
20250424,091200,178871800,33550,33700,33700,33550,37
|
|
20250424,091100,177629050,33500,33550,33550,33500,652
|
|
20250424,091000,155775800,33650,33800,33800,33550,1585
|
|
20250424,090900,102520750,33750,33750,33750,33750,0
|
|
20250424,090800,102520750,33750,33750,33800,33700,338
|
|
20250424,090700,91120400,33750,33750,33750,33700,55
|
|
20250424,090600,89264900,33700,33800,33800,33650,89
|
|
20250424,090500,86263850,33800,33800,33800,33800,19
|
|
20250424,090400,85621650,33850,33600,34150,33600,1318
|
|
20250424,090300,40874650,33600,33500,33650,33400,594
|
|
20250424,090200,21005000,33550,33600,33600,33550,140
|
|
20250424,090100,16307950,33600,33600,33600,33600,46
|
|
20250424,090000,14762350,33550,33700,33900,33500,439
|