566 lines
30 KiB
CSV
566 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,182300,7281934700,34950,34950,34950,34950,2350
|
|
20250516,182200,7281934700,34950,34950,34950,34950,0
|
|
20250516,182100,7281934700,34950,34950,34950,34950,0
|
|
20250516,182000,7281934700,34950,34950,34950,34950,0
|
|
20250516,181900,7281934700,34950,34950,34950,34950,0
|
|
20250516,181800,7281934700,34950,34950,34950,34950,0
|
|
20250516,181700,7281934700,34950,34950,34950,34950,0
|
|
20250516,181600,7281934700,34950,34950,34950,34950,0
|
|
20250516,181500,7281934700,34950,34950,34950,34950,0
|
|
20250516,181400,7281934700,34950,34950,34950,34950,0
|
|
20250516,181300,7281934700,34950,34950,34950,34950,0
|
|
20250516,181200,7281934700,34950,34950,34950,34950,0
|
|
20250516,181100,7281934700,34950,34950,34950,34950,0
|
|
20250516,181000,7281934700,34950,34950,34950,34950,0
|
|
20250516,180900,7281934700,34950,34950,34950,34950,0
|
|
20250516,180800,7281934700,34950,34950,34950,34950,0
|
|
20250516,180700,7281934700,34950,34950,34950,34950,0
|
|
20250516,180600,7281934700,34950,34950,34950,34950,0
|
|
20250516,180500,7281934700,34950,34950,34950,34950,0
|
|
20250516,180400,7281934700,34950,34950,34950,34950,0
|
|
20250516,180300,7281934700,34950,34950,34950,34950,0
|
|
20250516,180200,7281934700,34950,34950,34950,34950,0
|
|
20250516,180100,7281934700,34950,34950,34950,34950,0
|
|
20250516,180000,7281934700,34950,34950,34950,34950,0
|
|
20250516,175900,7281934700,34950,34950,34950,34950,0
|
|
20250516,175800,7281934700,34950,34950,34950,34950,0
|
|
20250516,175700,7281934700,34950,34950,34950,34950,0
|
|
20250516,175600,7281934700,34950,34950,34950,34950,0
|
|
20250516,175500,7281934700,34950,34950,34950,34950,0
|
|
20250516,175400,7281934700,34950,34950,34950,34950,0
|
|
20250516,175300,7281934700,34950,34950,34950,34950,2350
|
|
20250516,175200,7281934700,34950,34950,34950,34950,0
|
|
20250516,175100,7281934700,34950,34950,34950,34950,0
|
|
20250516,175000,7281934700,34950,34950,34950,34950,0
|
|
20250516,174900,7281934700,34950,34950,34950,34950,0
|
|
20250516,174800,7281934700,34950,34950,34950,34950,0
|
|
20250516,174700,7281934700,34950,34950,34950,34950,0
|
|
20250516,174600,7281934700,34950,34950,34950,34950,0
|
|
20250516,174500,7281934700,34950,34950,34950,34950,0
|
|
20250516,174400,7281934700,34950,34950,34950,34950,0
|
|
20250516,174300,7281934700,34950,34950,34950,34950,0
|
|
20250516,174200,7281934700,34950,34950,34950,34950,0
|
|
20250516,174100,7281934700,34950,34950,34950,34950,0
|
|
20250516,174000,7281934700,34950,34950,34950,34950,0
|
|
20250516,173900,7281934700,34950,34950,34950,34950,0
|
|
20250516,173800,7281934700,34950,34950,34950,34950,0
|
|
20250516,173700,7281934700,34950,34950,34950,34950,0
|
|
20250516,173600,7281934700,34950,34950,34950,34950,0
|
|
20250516,173500,7281934700,34950,34950,34950,34950,0
|
|
20250516,173400,7281934700,34950,34950,34950,34950,0
|
|
20250516,173300,7281934700,34950,34950,34950,34950,0
|
|
20250516,173200,7281934700,34950,34950,34950,34950,0
|
|
20250516,173100,7281934700,34950,34950,34950,34950,0
|
|
20250516,173000,7281934700,34950,34950,34950,34950,0
|
|
20250516,172900,7281934700,34950,34950,34950,34950,0
|
|
20250516,172800,7281934700,34950,34950,34950,34950,0
|
|
20250516,172700,7281934700,34950,34950,34950,34950,0
|
|
20250516,172600,7281934700,34950,34950,34950,34950,0
|
|
20250516,172500,7281934700,34950,34950,34950,34950,0
|
|
20250516,172400,7281934700,34950,34950,34950,34950,0
|
|
20250516,172300,7281934700,34950,34950,34950,34950,2350
|
|
20250516,172200,7281934700,34950,34950,34950,34950,0
|
|
20250516,172100,7281934700,34950,34950,34950,34950,0
|
|
20250516,172000,7281934700,34950,34950,34950,34950,0
|
|
20250516,171900,7281934700,34950,34950,34950,34950,0
|
|
20250516,171800,7281934700,34950,34950,34950,34950,0
|
|
20250516,171700,7281934700,34950,34950,34950,34950,0
|
|
20250516,171600,7281934700,34950,34950,34950,34950,0
|
|
20250516,171500,7281934700,34950,34950,34950,34950,0
|
|
20250516,171400,7281934700,34950,34950,34950,34950,0
|
|
20250516,171300,7281934700,34950,34950,34950,34950,0
|
|
20250516,171200,7281934700,34950,34950,34950,34950,0
|
|
20250516,171100,7281934700,34950,34950,34950,34950,0
|
|
20250516,171000,7281934700,34950,34950,34950,34950,0
|
|
20250516,170900,7281934700,34950,34950,34950,34950,0
|
|
20250516,170800,7281934700,34950,34950,34950,34950,0
|
|
20250516,170700,7281934700,34950,34950,34950,34950,0
|
|
20250516,170600,7281934700,34950,34950,34950,34950,0
|
|
20250516,170500,7281934700,34950,34950,34950,34950,0
|
|
20250516,170400,7281934700,34950,34950,34950,34950,0
|
|
20250516,170300,7281934700,34950,34950,34950,34950,0
|
|
20250516,170200,7281934700,34950,34950,34950,34950,0
|
|
20250516,170100,7281934700,34950,34950,34950,34950,0
|
|
20250516,170000,7281934700,34950,34950,34950,34950,0
|
|
20250516,165900,7281934700,34950,34950,34950,34950,0
|
|
20250516,165800,7281934700,34950,34950,34950,34950,0
|
|
20250516,165700,7281934700,34950,34950,34950,34950,0
|
|
20250516,165600,7281934700,34950,34950,34950,34950,0
|
|
20250516,165500,7281934700,34950,34950,34950,34950,0
|
|
20250516,165400,7281934700,34950,34950,34950,34950,0
|
|
20250516,165300,7281934700,34950,34950,34950,34950,2350
|
|
20250516,165200,7281934700,34950,34950,34950,34950,0
|
|
20250516,165100,7281934700,34950,34950,34950,34950,0
|
|
20250516,165000,7281934700,34950,34950,34950,34950,0
|
|
20250516,164900,7281934700,34950,34950,34950,34950,0
|
|
20250516,164800,7281934700,34950,34950,34950,34950,0
|
|
20250516,164700,7281934700,34950,34950,34950,34950,0
|
|
20250516,164600,7281934700,34950,34950,34950,34950,0
|
|
20250516,164500,7281934700,34950,34950,34950,34950,0
|
|
20250516,164400,7281934700,34950,34950,34950,34950,0
|
|
20250516,164300,7281934700,34950,34950,34950,34950,0
|
|
20250516,164200,7281934700,34950,34950,34950,34950,0
|
|
20250516,164100,7281934700,34950,34950,34950,34950,0
|
|
20250516,164000,7281934700,34950,34950,34950,34950,0
|
|
20250516,163900,7281934700,34950,34950,34950,34950,0
|
|
20250516,163800,7281934700,34950,34950,34950,34950,0
|
|
20250516,163700,7281934700,34950,34950,34950,34950,0
|
|
20250516,163600,7281934700,34950,34950,34950,34950,0
|
|
20250516,163500,7281934700,34950,34950,34950,34950,0
|
|
20250516,163400,7281934700,34950,34950,34950,34950,0
|
|
20250516,163300,7281934700,34950,34950,34950,34950,0
|
|
20250516,163200,7281934700,34950,34950,34950,34950,0
|
|
20250516,163100,7281934700,34950,34950,34950,34950,0
|
|
20250516,163000,7281934700,34950,34950,34950,34950,0
|
|
20250516,162900,7281934700,34950,34950,34950,34950,0
|
|
20250516,162800,7281934700,34950,34950,34950,34950,0
|
|
20250516,162700,7281934700,34950,34950,34950,34950,0
|
|
20250516,162600,7281934700,34950,34950,34950,34950,0
|
|
20250516,162500,7281934700,34950,34950,34950,34950,0
|
|
20250516,162400,7281934700,34950,34950,34950,34950,0
|
|
20250516,162300,7281934700,34950,34950,34950,34950,2350
|
|
20250516,162200,7281934700,34950,34950,34950,34950,0
|
|
20250516,162100,7281934700,34950,34950,34950,34950,0
|
|
20250516,162000,7281934700,34950,34950,34950,34950,0
|
|
20250516,161900,7281934700,34950,34950,34950,34950,0
|
|
20250516,161800,7281934700,34950,34950,34950,34950,0
|
|
20250516,161700,7281934700,34950,34950,34950,34950,0
|
|
20250516,161600,7281934700,34950,34950,34950,34950,0
|
|
20250516,161500,7281934700,34950,34950,34950,34950,0
|
|
20250516,161400,7281934700,34950,34950,34950,34950,0
|
|
20250516,161300,7281934700,34950,34950,34950,34950,0
|
|
20250516,161200,7281934700,34950,34950,34950,34950,0
|
|
20250516,161100,7281934700,34950,34950,34950,34950,0
|
|
20250516,161000,7281934700,34950,34950,34950,34950,0
|
|
20250516,160900,7281934700,34950,34950,34950,34950,0
|
|
20250516,160800,7281934700,34950,34950,34950,34950,0
|
|
20250516,160700,7281934700,34950,34950,34950,34950,0
|
|
20250516,160600,7281934700,34950,34950,34950,34950,0
|
|
20250516,160500,7281934700,34950,34950,34950,34950,0
|
|
20250516,160400,7281934700,34950,34950,34950,34950,0
|
|
20250516,160300,7281934700,34950,34950,34950,34950,0
|
|
20250516,160200,7281934700,34950,34950,34950,34950,0
|
|
20250516,160100,7281934700,34950,34950,34950,34950,0
|
|
20250516,160000,7281934700,34950,34950,34950,34950,0
|
|
20250516,155900,7281934700,34950,34950,34950,34950,0
|
|
20250516,155800,7281934700,34950,34950,34950,34950,0
|
|
20250516,155700,7281934700,34950,34950,34950,34950,0
|
|
20250516,155600,7281934700,34950,34950,34950,34950,0
|
|
20250516,155500,7281934700,34950,34950,34950,34950,0
|
|
20250516,155400,7281934700,34950,34950,34950,34950,0
|
|
20250516,155300,7281934700,34950,34950,34950,34950,2350
|
|
20250516,155200,7281934700,34950,34950,34950,34950,0
|
|
20250516,155100,7281934700,34950,34950,34950,34950,0
|
|
20250516,155000,7281934700,34950,34950,34950,34950,0
|
|
20250516,154900,7281934700,34950,34950,34950,34950,0
|
|
20250516,154800,7281934700,34950,34950,34950,34950,0
|
|
20250516,154700,7281934700,34950,34950,34950,34950,0
|
|
20250516,154600,7281934700,34950,34950,34950,34950,0
|
|
20250516,154500,7281934700,34950,34950,34950,34950,0
|
|
20250516,154400,7281934700,34950,34950,34950,34950,0
|
|
20250516,154300,7281934700,34950,34950,34950,34950,0
|
|
20250516,154200,7281934700,34950,34950,34950,34950,0
|
|
20250516,154100,7281934700,34950,34950,34950,34950,0
|
|
20250516,154000,7281934700,34950,34950,34950,34950,0
|
|
20250516,153900,7281934700,34950,34950,34950,34950,0
|
|
20250516,153800,7281934700,34950,34950,34950,34950,0
|
|
20250516,153700,7281934700,34950,34950,34950,34950,0
|
|
20250516,153600,7281934700,34950,34950,34950,34950,0
|
|
20250516,153500,7281934700,34950,34950,34950,34950,0
|
|
20250516,153400,7281934700,34950,34950,34950,34950,0
|
|
20250516,153300,7281934700,34950,34950,34950,34950,0
|
|
20250516,153200,7281934700,34950,34950,34950,34950,0
|
|
20250516,153100,7281934700,34950,34950,34950,34950,0
|
|
20250516,153000,7281934700,34950,34950,34950,34950,2350
|
|
20250516,152900,7199802200,34900,34900,34900,34900,0
|
|
20250516,152800,7199802200,34900,34900,34900,34900,0
|
|
20250516,152700,7199802200,34900,34900,34900,34900,0
|
|
20250516,152600,7199802200,34900,34900,34900,34900,0
|
|
20250516,152500,7199802200,34900,34900,34900,34900,0
|
|
20250516,152400,7199802200,34900,34900,34900,34900,0
|
|
20250516,152300,7199802200,34900,34900,34900,34900,0
|
|
20250516,152200,7199802200,34900,34900,34900,34900,0
|
|
20250516,152100,7199802200,34900,34900,34900,34900,0
|
|
20250516,152000,7199802200,34900,34900,34900,34900,0
|
|
20250516,151900,7199802200,34900,34900,35000,34900,841
|
|
20250516,151800,7170396850,34950,34950,34950,34900,919
|
|
20250516,151700,7138317125,34950,34950,34950,34950,496
|
|
20250516,151600,7120981925,34950,34950,35000,34900,1128
|
|
20250516,151500,7081557825,34950,34950,35000,34950,107
|
|
20250516,151400,7077818075,34950,34900,34950,34900,687
|
|
20250516,151300,7053810475,35000,34950,35000,34950,1167
|
|
20250516,151200,7013022175,34950,34950,35000,34950,608
|
|
20250516,151100,6991771975,34950,34950,35000,34950,362
|
|
20250516,151000,6979119675,35000,34950,35050,34950,1049
|
|
20250516,150900,6942416825,34900,34950,35000,34900,620
|
|
20250516,150800,6920760675,35000,35000,35000,34950,109
|
|
20250516,150700,6916947825,35000,35050,35050,35000,1072
|
|
20250516,150600,6879425225,35050,35000,35050,34950,206
|
|
20250516,150500,6872215825,35050,35000,35050,34950,1370
|
|
20250516,150400,6824270125,34950,35050,35050,34950,289
|
|
20250516,150300,6814156425,35000,35050,35050,35000,571
|
|
20250516,150200,6794150425,35050,35050,35150,35050,432
|
|
20250516,150100,6779005325,35100,35150,35200,35100,380
|
|
20250516,150000,6765663575,35150,35200,35250,35150,574
|
|
20250516,145900,6745448125,35150,35200,35200,35150,396
|
|
20250516,145800,6731516675,35150,35150,35200,35150,234
|
|
20250516,145700,6723284425,35150,35150,35200,35150,232
|
|
20250516,145600,6715123775,35200,35150,35200,35150,264
|
|
20250516,145500,6705831925,35200,35150,35200,35100,982
|
|
20250516,145400,6671298625,35150,35250,35250,35150,468
|
|
20250516,145300,6654828525,35250,35200,35250,35200,382
|
|
20250516,145200,6641375975,35250,35200,35250,35200,218
|
|
20250516,145100,6633694975,35250,35250,35250,35200,418
|
|
20250516,145000,6618970225,35250,35200,35300,35150,588
|
|
20250516,144900,6598248925,35200,35150,35250,35150,811
|
|
20250516,144800,6569732875,35100,35200,35200,35100,332
|
|
20250516,144700,6558062325,35200,35200,35250,35150,449
|
|
20250516,144600,6542264825,35250,35250,35250,35150,375
|
|
20250516,144500,6529059175,35250,35200,35300,35200,850
|
|
20250516,144400,6499109425,35150,35200,35250,35150,473
|
|
20250516,144300,6482454725,35250,35200,35250,35150,352
|
|
20250516,144200,6470064775,35250,35250,35250,35200,211
|
|
20250516,144100,6462628325,35250,35150,35250,35150,147
|
|
20250516,144000,6457449175,35300,35200,35350,35150,786
|
|
20250516,143900,6429731675,35200,35250,35300,35050,777
|
|
20250516,143800,6402374375,35250,35350,35350,35250,469
|
|
20250516,143700,6385819725,35350,35250,35350,35250,187
|
|
20250516,143600,6379216325,35300,35250,35300,35250,153
|
|
20250516,143500,6373816275,35300,35250,35350,35200,1206
|
|
20250516,143400,6331253775,35300,35250,35300,35250,310
|
|
20250516,143300,6320313925,35300,35250,35300,35250,166
|
|
20250516,143200,6314456775,35250,35250,35300,35200,615
|
|
20250516,143100,6292774125,35200,35200,35250,35200,302
|
|
20250516,143000,6282138525,35200,35300,35400,35200,941
|
|
20250516,142900,6248940425,35250,35250,35350,35250,195
|
|
20250516,142800,6242057375,35250,35400,35400,35250,810
|
|
20250516,142700,6213446675,35350,35400,35400,35300,368
|
|
20250516,142600,6200439825,35400,35400,35450,35350,659
|
|
20250516,142500,6177114925,35400,35450,35550,35400,1033
|
|
20250516,142400,6140495275,35450,35550,35550,35450,1671
|
|
20250516,142300,6081135125,35500,35500,35600,35500,789
|
|
20250516,142200,6053087925,35500,35550,35550,35500,174
|
|
20250516,142100,6046904325,35550,35500,35550,35500,213
|
|
20250516,142000,6039333875,35500,35600,35700,35500,1114
|
|
20250516,141900,5999634525,35600,35650,35700,35600,693
|
|
20250516,141800,5974920375,35650,35700,35750,35650,339
|
|
20250516,141700,5962813375,35700,35750,35750,35650,333
|
|
20250516,141600,5950926825,35700,35650,35750,35650,241
|
|
20250516,141500,5942321175,35700,35600,35800,35600,1096
|
|
20250516,141400,5903179575,35600,35650,35650,35550,1138
|
|
20250516,141300,5862645625,35700,35600,35700,35600,377
|
|
20250516,141200,5849192925,35650,35650,35650,35550,185
|
|
20250516,141100,5842598175,35600,35650,35700,35600,961
|
|
20250516,141000,5808371025,35600,35650,35750,35600,617
|
|
20250516,140900,5786350075,35700,35700,35750,35650,999
|
|
20250516,140800,5750684025,35750,35750,35800,35750,291
|
|
20250516,140700,5740273975,35800,35750,35800,35750,441
|
|
20250516,140600,5724498975,35800,35750,35800,35750,468
|
|
20250516,140500,5707757675,35800,35750,35800,35700,736
|
|
20250516,140400,5681425075,35700,35750,35800,35650,599
|
|
20250516,140300,5660032875,35700,35750,35800,35700,189
|
|
20250516,140200,5653276275,35700,35700,35750,35700,674
|
|
20250516,140100,5629198025,35700,35700,35750,35650,337
|
|
20250516,140000,5617171375,35650,35650,35750,35600,836
|
|
20250516,135900,5587344425,35650,35700,35750,35600,874
|
|
20250516,135800,5556171425,35650,35700,35700,35650,186
|
|
20250516,135700,5549532275,35700,35700,35750,35650,410
|
|
20250516,135600,5534895675,35700,35700,35700,35650,169
|
|
20250516,135500,5528862875,35700,35700,35800,35650,706
|
|
20250516,135400,5503635075,35700,35700,35700,35650,601
|
|
20250516,135300,5482184325,35750,35650,35750,35650,232
|
|
20250516,135200,5473895725,35700,35650,35750,35650,619
|
|
20250516,135100,5451790975,35700,35700,35750,35700,527
|
|
20250516,135000,5432976925,35700,35650,35800,35650,2508
|
|
20250516,134900,5343407775,35650,35650,35700,35600,784
|
|
20250516,134800,5315469425,35650,35600,35650,35600,141
|
|
20250516,134700,5310443025,35600,35650,35700,35600,215
|
|
20250516,134600,5302775025,35700,35550,35700,35500,243
|
|
20250516,134500,5294115975,35600,35600,35700,35550,870
|
|
20250516,134400,5263102325,35650,35650,35650,35600,234
|
|
20250516,134300,5254761525,35650,35650,35700,35600,501
|
|
20250516,134200,5236895375,35650,35700,35700,35650,163
|
|
20250516,134100,5231076575,35700,35750,35750,35700,397
|
|
20250516,134000,5216893125,35750,35800,35800,35750,1117
|
|
20250516,133900,5176926025,35800,35750,35800,35750,682
|
|
20250516,133800,5152538525,35800,35650,35800,35600,3369
|
|
20250516,133700,5032268825,35650,35650,35700,35600,442
|
|
20250516,133600,5016513025,35650,35650,35700,35650,338
|
|
20250516,133500,5004456825,35650,35550,35700,35550,1951
|
|
20250516,133400,4934946275,35550,35500,35650,35500,5639
|
|
20250516,133300,4734556925,35450,35500,35500,35400,1234
|
|
20250516,133200,4690805725,35500,35500,35500,35450,305
|
|
20250516,133100,4679980925,35500,35450,35500,35450,276
|
|
20250516,133000,4670186775,35500,35450,35500,35450,699
|
|
20250516,132900,4645398725,35350,35450,35450,35350,576
|
|
20250516,132800,4625003075,35450,35500,35500,35400,810
|
|
20250516,132700,4596289725,35500,35200,35500,35200,3854
|
|
20250516,132600,4460134875,35200,35250,35250,35200,223
|
|
20250516,132500,4452275575,35200,35200,35250,35200,1729
|
|
20250516,132400,4391406725,35150,35100,35200,35100,336
|
|
20250516,132300,4379591625,35150,35100,35150,35100,184
|
|
20250516,132200,4373125175,35150,35100,35150,35100,389
|
|
20250516,132100,4359469875,35050,35150,35150,35050,408
|
|
20250516,132000,4345144175,35150,35100,35150,35100,675
|
|
20250516,131900,4321426975,35100,35100,35150,35050,2527
|
|
20250516,131800,4232727975,35150,35100,35150,35100,104
|
|
20250516,131700,4229073425,35100,35100,35150,35100,44
|
|
20250516,131600,4227527675,35100,35100,35100,35050,319
|
|
20250516,131500,4216331775,35100,35050,35150,35050,526
|
|
20250516,131400,4197862575,35100,35050,35100,35000,156
|
|
20250516,131300,4192395350,35050,35000,35050,35000,155
|
|
20250516,131200,4186963300,35000,35000,35050,35000,108
|
|
20250516,131100,4183178550,35000,35100,35100,35000,88
|
|
20250516,131000,4180093800,35050,35000,35150,35000,566
|
|
20250516,130900,4160247050,35000,35050,35050,35000,606
|
|
20250516,130800,4139035300,35000,35050,35100,35000,725
|
|
20250516,130700,4113622250,35050,35100,35150,35050,211
|
|
20250516,130600,4106214800,35150,35150,35150,35100,153
|
|
20250516,130500,4100837000,35150,35150,35200,35100,1440
|
|
20250516,130400,4050228900,35100,35100,35150,35100,141
|
|
20250516,130300,4045278400,35100,35150,35150,35100,236
|
|
20250516,130200,4036987600,35100,35150,35150,35100,163
|
|
20250516,130100,4031260350,35050,35100,35150,35050,111
|
|
20250516,130000,4027364350,35150,35150,35150,35050,837
|
|
20250516,125900,3997951250,35100,35100,35150,35100,497
|
|
20250516,125800,3980504850,35100,35100,35150,35100,252
|
|
20250516,125700,3971647850,35150,35150,35150,35100,364
|
|
20250516,125600,3958870600,35150,35100,35150,35100,110
|
|
20250516,125500,3955008300,35150,35050,35150,35000,3211
|
|
20250516,125400,3842343050,35050,35000,35050,34950,984
|
|
20250516,125300,3807893900,35000,35000,35000,34950,272
|
|
20250516,125200,3798383850,35000,35000,35000,34950,231
|
|
20250516,125100,3790300600,35000,35000,35000,34950,221
|
|
20250516,125000,3782566450,34950,35000,35000,34950,143
|
|
20250516,124900,3777562800,35000,35000,35000,34950,58
|
|
20250516,124800,3775533250,34950,35000,35000,34950,43
|
|
20250516,124700,3774030350,35000,35000,35000,34950,706
|
|
20250516,124600,3749348650,34950,34950,35000,34950,76
|
|
20250516,124500,3746690400,34950,34950,35000,34950,199
|
|
20250516,124400,3739726150,35000,35000,35050,34950,112
|
|
20250516,124300,3735805350,35050,35000,35050,34950,260
|
|
20250516,124200,3726705350,35000,35100,35100,35000,239
|
|
20250516,124100,3718337400,35000,35050,35100,35000,239
|
|
20250516,124000,3709958800,35100,35100,35100,35050,155
|
|
20250516,123900,3704521300,35100,34900,35100,34900,4297
|
|
20250516,123800,3554131150,34900,34950,34950,34900,135
|
|
20250516,123700,3549416650,34900,34950,34950,34900,234
|
|
20250516,123600,3541239800,34950,34950,34950,34900,54
|
|
20250516,123500,3539353750,34950,34900,34950,34900,128
|
|
20250516,123400,3534885300,34900,34900,34900,34850,44
|
|
20250516,123300,3533350750,34900,34950,34950,34850,404
|
|
20250516,123200,3519249800,34950,34900,34950,34850,272
|
|
20250516,123100,3509757050,34850,34850,34900,34750,178
|
|
20250516,123000,3503555750,34850,34850,34850,34800,196
|
|
20250516,122900,3496726650,34800,34850,34850,34750,157
|
|
20250516,122800,3491261600,34850,34800,34850,34800,33
|
|
20250516,122700,3490112450,34750,34700,34850,34700,463
|
|
20250516,122600,3474017600,34700,34700,34750,34700,174
|
|
20250516,122500,3467978350,34700,34850,34850,34700,181
|
|
20250516,122400,3461680100,34750,34850,34850,34750,280
|
|
20250516,122300,3451936100,34850,34850,34900,34800,89
|
|
20250516,122200,3448834100,34850,34850,34900,34850,1030
|
|
20250516,122100,3412932950,34850,34900,34900,34850,80
|
|
20250516,122000,3410142400,34900,34850,34900,34850,97
|
|
20250516,121900,3406761800,34850,34850,34900,34850,147
|
|
20250516,121800,3401632975,34900,34900,34950,34900,356
|
|
20250516,121700,3389206525,34900,34950,34950,34900,186
|
|
20250516,121600,3382708875,34900,34950,34950,34900,116
|
|
20250516,121500,3378658675,34950,34900,34950,34900,129
|
|
20250516,121400,3374155250,34900,34850,34900,34850,133
|
|
20250516,121300,3369514650,34850,34850,34900,34850,133
|
|
20250516,121200,3364875450,34850,34900,34900,34850,652
|
|
20250516,121100,3342145750,34850,34850,34900,34850,84
|
|
20250516,121000,3339215250,34900,34850,34900,34850,81
|
|
20250516,120900,3336389800,34850,34850,34900,34850,239
|
|
20250516,120800,3328055000,34900,34900,34900,34850,80
|
|
20250516,120700,3325264200,34850,34850,34900,34850,136
|
|
20250516,120600,3320520250,34900,34800,34900,34800,1628
|
|
20250516,120500,3263762800,34850,34850,34850,34800,150
|
|
20250516,120400,3258538750,34850,34850,34850,34800,139
|
|
20250516,120300,3253695900,34800,34800,34850,34750,342
|
|
20250516,120200,3241793450,34800,34750,34800,34750,83
|
|
20250516,120100,3238905900,34750,34800,34800,34750,88
|
|
20250516,120000,3235844450,34800,34750,34800,34750,55
|
|
20250516,115900,3233931600,34800,34800,34800,34700,125
|
|
20250516,115800,3229583550,34750,34750,34800,34700,100
|
|
20250516,115700,3226107100,34800,34800,34800,34750,404
|
|
20250516,115600,3212052200,34750,34750,34800,34750,90
|
|
20250516,115500,3208922700,34750,34750,34800,34750,187
|
|
20250516,115400,3202415450,34800,34800,34800,34750,175
|
|
20250516,115300,3196326250,34750,34800,34800,34750,30
|
|
20250516,115200,3195283700,34800,34800,34800,34800,52
|
|
20250516,115100,3193474100,34800,34750,34800,34750,107
|
|
20250516,115000,3189751750,34750,34800,34800,34750,79
|
|
20250516,114900,3187003900,34750,34700,34750,34700,68
|
|
20250516,114800,3184641700,34700,34700,34750,34700,102
|
|
20250516,114700,3181102250,34700,34800,34800,34700,136
|
|
20250516,114600,3176375200,34800,34700,34800,34700,129
|
|
20250516,114500,3171890500,34700,34750,34750,34700,48
|
|
20250516,114400,3170223600,34700,34750,34800,34700,220
|
|
20250516,114300,3162577950,34750,34800,34800,34750,54
|
|
20250516,114200,3160699650,34800,34750,34800,34750,127
|
|
20250516,114100,3156281300,34750,34750,34800,34750,73
|
|
20250516,114000,3153741450,34750,34700,34750,34700,61
|
|
20250516,113900,3151623800,34700,34800,34850,34650,331
|
|
20250516,113800,3140111250,34800,34800,34800,34750,204
|
|
20250516,113700,3133020000,34750,34800,34800,34750,61
|
|
20250516,113600,3130898400,34750,34700,34800,34600,700
|
|
20250516,113500,3106555550,34800,34550,34800,34550,5010
|
|
20250516,113400,2932613600,34550,34600,34600,34500,186
|
|
20250516,113300,2926178600,34600,34650,34650,34500,290
|
|
20250516,113200,2916154600,34600,34600,34650,34600,151
|
|
20250516,113100,2910923750,34650,34650,34650,34650,109
|
|
20250516,113000,2907146900,34650,34650,34650,34600,216
|
|
20250516,112900,2899668850,34650,34600,34650,34600,164
|
|
20250516,112800,2893987600,34650,34650,34650,34600,135
|
|
20250516,112700,2889309950,34650,34650,34650,34600,98
|
|
20250516,112600,2885915550,34600,34600,34650,34600,601
|
|
20250516,112500,2865114100,34600,34600,34600,34550,139
|
|
20250516,112400,2860308600,34600,34600,34600,34550,364
|
|
20250516,112300,2847720375,34600,34600,34600,34575,74
|
|
20250516,112200,2845160325,34550,34600,34600,34550,239
|
|
20250516,112100,2836900625,34600,34600,34600,34550,216
|
|
20250516,112000,2829427675,34550,34600,34600,34550,80
|
|
20250516,111900,2826660625,34550,34550,34550,34500,135
|
|
20250516,111800,2821997675,34550,34500,34550,34500,262
|
|
20250516,111700,2812951025,34500,34500,34550,34450,406
|
|
20250516,111600,2798954425,34550,34550,34600,34500,159
|
|
20250516,111500,2793459775,34550,34600,34600,34550,280
|
|
20250516,111400,2783778975,34550,34600,34600,34550,104
|
|
20250516,111300,2780181375,34550,34600,34600,34500,170
|
|
20250516,111200,2774303025,34600,34600,34600,34550,174
|
|
20250516,111100,2768288425,34550,34550,34600,34550,180
|
|
20250516,111000,2762060775,34550,34550,34600,34500,177
|
|
20250516,110900,2755944825,34550,34550,34600,34500,126
|
|
20250516,110800,2751591225,34550,34500,34550,34450,116
|
|
20250516,110700,2747589875,34500,34450,34500,34450,101
|
|
20250516,110600,2744109075,34450,34400,34500,34400,133
|
|
20250516,110500,2739522475,34450,34450,34500,34400,141
|
|
20250516,110400,2734663975,34400,34350,34450,34350,80
|
|
20250516,110300,2731909275,34400,34300,34400,34250,524
|
|
20250516,110200,2713934675,34300,34350,34500,34250,816
|
|
20250516,110100,2685947275,34350,34600,34600,34350,501
|
|
20250516,110000,2668698225,34600,34600,34600,34450,940
|
|
20250516,105900,2636229125,34650,34600,34650,34550,681
|
|
20250516,105800,2612648575,34600,34600,34650,34550,1282
|
|
20250516,105700,2568294825,34600,34550,34600,34500,573
|
|
20250516,105600,2548476475,34550,34550,34650,34500,1027
|
|
20250516,105500,2512965325,34600,34600,34650,34550,696
|
|
20250516,105400,2488870925,34600,34700,34700,34600,390
|
|
20250516,105300,2475345275,34650,34700,34700,34550,808
|
|
20250516,105200,2447343275,34650,34700,34750,34650,760
|
|
20250516,105100,2420984575,34700,34650,34750,34600,585
|
|
20250516,105000,2400698325,34750,34750,34750,34650,572
|
|
20250516,104900,2380843525,34750,34700,34800,34550,805
|
|
20250516,104800,2352939225,34700,34700,34850,34650,1027
|
|
20250516,104700,2317283575,34700,34650,34850,34650,344
|
|
20250516,104600,2305317825,34700,34700,34850,34650,764
|
|
20250516,104500,2278753575,34750,34700,34800,34650,751
|
|
20250516,104400,2252690625,34700,34800,34800,34700,522
|
|
20250516,104300,2234539825,34800,34700,34800,34700,722
|
|
20250516,104200,2209446375,34650,34800,34800,34500,969
|
|
20250516,104100,2175824625,34750,34750,34800,34700,508
|
|
20250516,104000,2158170925,34750,34750,34800,34700,559
|
|
20250516,103900,2138758675,34700,34800,34800,34700,874
|
|
20250516,103800,2108358875,34800,34800,34800,34750,409
|
|
20250516,103700,2094129275,34800,34800,34800,34700,694
|
|
20250516,103600,2069981425,34800,34850,34850,34750,548
|
|
20250516,103500,2050904675,34850,34800,34850,34750,500
|
|
20250516,103400,2033504125,34800,34750,34900,34750,815
|
|
20250516,103300,2005133175,34800,34950,34950,34700,733
|
|
20250516,103200,1979574325,34900,35000,35000,34850,765
|
|
20250516,103100,1952856125,35000,35000,35050,34950,680
|
|
20250516,103000,1929053925,35050,34950,35050,34950,1587
|
|
20250516,102900,1873532525,35000,34900,35000,34850,865
|
|
20250516,102800,1843336525,34850,34850,34950,34850,833
|
|
20250516,102700,1814260325,34900,34850,34900,34850,853
|
|
20250516,102600,1784511175,34850,35000,35050,34850,1055
|
|
20250516,102500,1747662675,35050,35050,35100,35000,1265
|
|
20250516,102400,1703305675,35050,35100,35100,35050,1024
|
|
20250516,102300,1667382075,35100,34950,35100,34950,3173
|
|
20250516,102200,1556181025,34950,34900,35000,34850,2657
|
|
20250516,102100,1463354525,34900,34800,34900,34750,2459
|
|
20250516,102000,1377692725,34800,34750,34800,34700,941
|
|
20250516,101900,1344987375,34750,34650,34750,34600,1244
|
|
20250516,101800,1301797475,34650,34400,34650,34350,3708
|
|
20250516,101700,1173851575,34400,34350,34400,34300,425
|
|
20250516,101600,1159237075,34350,34350,34400,34350,36
|
|
20250516,101500,1158000425,34300,34350,34400,34300,488
|
|
20250516,101400,1141236675,34350,34300,34350,34300,310
|
|
20250516,101300,1130598675,34200,34300,34300,34200,61
|
|
20250516,101200,1128508325,34300,34300,34300,34300,217
|
|
20250516,101100,1121065225,34300,34200,34300,34100,1029
|
|
20250516,101000,1085783425,34150,34150,34200,34100,935
|
|
20250516,100900,1053855575,34200,34250,34250,34200,367
|
|
20250516,100800,1041295425,34250,34250,34250,34200,471
|
|
20250516,100700,1025186225,34250,34300,34300,34200,158
|
|
20250516,100600,1019773825,34300,34250,34300,34250,404
|
|
20250516,100500,1005936725,34200,34250,34300,34200,361
|
|
20250516,100400,993575375,34200,34100,34200,34100,773
|
|
20250516,100300,967159225,34100,34150,34200,34100,601
|
|
20250516,100200,946643975,34150,34050,34150,34050,1484
|
|
20250516,100100,896053475,34050,34050,34050,34000,34
|
|
20250516,100000,894896325,34050,34050,34050,34000,359
|
|
20250516,095900,882681825,34000,34050,34050,34000,114
|
|
20250516,095800,878804275,34050,34000,34050,34000,49
|
|
20250516,095700,877137925,33950,34000,34000,33950,363
|
|
20250516,095600,864796075,34000,33950,34000,33950,305
|
|
20250516,095500,854431675,34000,34000,34000,33950,108
|
|
20250516,095400,850762475,34000,33900,34050,33850,2744
|
|
20250516,095300,757589075,33900,33950,33950,33900,26
|
|
20250516,095200,756706575,33900,33800,33950,33800,2709
|
|
20250516,095100,664905075,33800,33900,33900,33800,248
|
|
20250516,095000,656520375,33900,33850,33900,33850,44
|
|
20250516,094900,655030225,33900,33850,33900,33800,620
|
|
20250516,094800,634041575,33850,33850,33850,33800,71
|
|
20250516,094700,631638675,33850,33750,33900,33750,62
|
|
20250516,094600,629540375,33800,33750,33800,33650,388
|
|
20250516,094500,616459275,33700,33850,33850,33700,206
|
|
20250516,094400,609492775,33900,33900,33900,33800,350
|
|
20250516,094300,597630075,33900,33900,33950,33900,143
|
|
20250516,094200,592781875,33900,33800,33900,33800,697
|
|
20250516,094100,569161575,33850,33650,33850,33650,869
|
|
20250516,094000,539796175,33650,33650,33700,33650,19
|
|
20250516,093900,539156625,33600,33600,33650,33600,159
|
|
20250516,093800,533809125,33600,33550,33650,33550,255
|
|
20250516,093700,525229575,33550,33600,33600,33550,15
|
|
20250516,093600,524725725,33550,33550,33550,33550,244
|
|
20250516,093500,516539525,33500,33450,33500,33450,31
|
|
20250516,093400,515501325,33500,33500,33550,33500,10
|
|
20250516,093300,515166275,33500,33500,33500,33500,673
|
|
20250516,093200,492620775,33500,33550,33550,33500,7
|
|
20250516,093100,492386175,33550,33500,33550,33500,121
|
|
20250516,093000,488332575,33500,33500,33500,33500,28
|
|
20250516,092900,487394575,33450,33550,33550,33450,103
|
|
20250516,092800,483949025,33550,33450,33550,33400,359
|
|
20250516,092700,471939275,33500,33550,33550,33500,17
|
|
20250516,092600,471369525,33550,33550,33550,33550,100
|
|
20250516,092500,468014525,33500,33650,33650,33500,633
|
|
20250516,092400,446768775,33650,33600,33650,33600,110
|
|
20250516,092300,443071675,33600,33625,33650,33600,724
|
|
20250516,092200,418744800,33650,33650,33650,33650,107
|
|
20250516,092100,415144250,33650,33650,33700,33650,59
|
|
20250516,092000,413158700,33650,33650,33750,33650,127
|
|
20250516,091900,408884000,33700,33650,33750,33650,340
|
|
20250516,091800,397431700,33650,33550,33650,33550,379
|
|
20250516,091700,384684450,33550,33550,33550,33550,0
|
|
20250516,091600,384684450,33550,33550,33600,33500,103
|
|
20250516,091500,381226800,33550,33600,33600,33550,186
|
|
20250516,091400,374984150,33600,33650,33650,33600,88
|
|
20250516,091300,372025150,33650,33600,33650,33600,155
|
|
20250516,091200,366817100,33600,33600,33600,33550,717
|
|
20250516,091100,342726650,33600,33650,33750,33600,488
|
|
20250516,091000,326300200,33650,33700,33700,33600,746
|
|
20250516,090900,301232850,33600,33600,33650,33600,195
|
|
20250516,090800,294678250,33600,33600,33650,33600,345
|
|
20250516,090700,283085200,33600,33650,33750,33600,536
|
|
20250516,090600,265050350,33550,33550,33600,33550,332
|
|
20250516,090500,253903900,33550,33650,33650,33500,412
|
|
20250516,090400,240080750,33600,33600,33700,33450,601
|
|
20250516,090300,219884050,33600,33550,33750,33500,4826
|
|
20250516,090200,57846500,33550,33550,33550,33400,913
|
|
20250516,090100,27302000,33600,33600,33650,33500,484
|
|
20250516,090000,11042100,33600,33400,33600,33400,330
|