596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250325,185300,7158575550,33200,33200,33200,33200,3723
|
|
20250325,185200,7158575550,33200,33200,33200,33200,0
|
|
20250325,185100,7158575550,33200,33200,33200,33200,0
|
|
20250325,185000,7158575550,33200,33200,33200,33200,0
|
|
20250325,184900,7158575550,33200,33200,33200,33200,0
|
|
20250325,184800,7158575550,33200,33200,33200,33200,0
|
|
20250325,184700,7158575550,33200,33200,33200,33200,0
|
|
20250325,184600,7158575550,33200,33200,33200,33200,0
|
|
20250325,184500,7158575550,33200,33200,33200,33200,0
|
|
20250325,184400,7158575550,33200,33200,33200,33200,0
|
|
20250325,184300,7158575550,33200,33200,33200,33200,0
|
|
20250325,184200,7158575550,33200,33200,33200,33200,0
|
|
20250325,184100,7158575550,33200,33200,33200,33200,0
|
|
20250325,184000,7158575550,33200,33200,33200,33200,0
|
|
20250325,183900,7158575550,33200,33200,33200,33200,0
|
|
20250325,183800,7158575550,33200,33200,33200,33200,0
|
|
20250325,183700,7158575550,33200,33200,33200,33200,0
|
|
20250325,183600,7158575550,33200,33200,33200,33200,0
|
|
20250325,183500,7158575550,33200,33200,33200,33200,0
|
|
20250325,183400,7158575550,33200,33200,33200,33200,0
|
|
20250325,183300,7158575550,33200,33200,33200,33200,0
|
|
20250325,183200,7158575550,33200,33200,33200,33200,0
|
|
20250325,183100,7158575550,33200,33200,33200,33200,0
|
|
20250325,183000,7158575550,33200,33200,33200,33200,0
|
|
20250325,182900,7158575550,33200,33200,33200,33200,0
|
|
20250325,182800,7158575550,33200,33200,33200,33200,0
|
|
20250325,182700,7158575550,33200,33200,33200,33200,0
|
|
20250325,182600,7158575550,33200,33200,33200,33200,0
|
|
20250325,182500,7158575550,33200,33200,33200,33200,0
|
|
20250325,182400,7158575550,33200,33200,33200,33200,0
|
|
20250325,182300,7158575550,33200,33200,33200,33200,3723
|
|
20250325,182200,7158575550,33200,33200,33200,33200,0
|
|
20250325,182100,7158575550,33200,33200,33200,33200,0
|
|
20250325,182000,7158575550,33200,33200,33200,33200,0
|
|
20250325,181900,7158575550,33200,33200,33200,33200,0
|
|
20250325,181800,7158575550,33200,33200,33200,33200,0
|
|
20250325,181700,7158575550,33200,33200,33200,33200,0
|
|
20250325,181600,7158575550,33200,33200,33200,33200,0
|
|
20250325,181500,7158575550,33200,33200,33200,33200,0
|
|
20250325,181400,7158575550,33200,33200,33200,33200,0
|
|
20250325,181300,7158575550,33200,33200,33200,33200,0
|
|
20250325,181200,7158575550,33200,33200,33200,33200,0
|
|
20250325,181100,7158575550,33200,33200,33200,33200,0
|
|
20250325,181000,7158575550,33200,33200,33200,33200,0
|
|
20250325,180900,7158575550,33200,33200,33200,33200,0
|
|
20250325,180800,7158575550,33200,33200,33200,33200,0
|
|
20250325,180700,7158575550,33200,33200,33200,33200,0
|
|
20250325,180600,7158575550,33200,33200,33200,33200,0
|
|
20250325,180500,7158575550,33200,33200,33200,33200,0
|
|
20250325,180400,7158575550,33200,33200,33200,33200,0
|
|
20250325,180300,7158575550,33200,33200,33200,33200,0
|
|
20250325,180200,7158575550,33200,33200,33200,33200,0
|
|
20250325,180100,7158575550,33200,33200,33200,33200,0
|
|
20250325,180000,7158575550,33200,33200,33200,33200,0
|
|
20250325,175900,7158575550,33200,33200,33200,33200,0
|
|
20250325,175800,7158575550,33200,33200,33200,33200,0
|
|
20250325,175700,7158575550,33200,33200,33200,33200,0
|
|
20250325,175600,7158575550,33200,33200,33200,33200,0
|
|
20250325,175500,7158575550,33200,33200,33200,33200,0
|
|
20250325,175400,7158575550,33200,33200,33200,33200,0
|
|
20250325,175300,7158575550,33200,33200,33200,33200,3723
|
|
20250325,175200,7158575550,33200,33200,33200,33200,0
|
|
20250325,175100,7158575550,33200,33200,33200,33200,0
|
|
20250325,175000,7158575550,33200,33200,33200,33200,0
|
|
20250325,174900,7158575550,33200,33200,33200,33200,0
|
|
20250325,174800,7158575550,33200,33200,33200,33200,0
|
|
20250325,174700,7158575550,33200,33200,33200,33200,0
|
|
20250325,174600,7158575550,33200,33200,33200,33200,0
|
|
20250325,174500,7158575550,33200,33200,33200,33200,0
|
|
20250325,174400,7158575550,33200,33200,33200,33200,0
|
|
20250325,174300,7158575550,33200,33200,33200,33200,0
|
|
20250325,174200,7158575550,33200,33200,33200,33200,0
|
|
20250325,174100,7158575550,33200,33200,33200,33200,0
|
|
20250325,174000,7158575550,33200,33200,33200,33200,0
|
|
20250325,173900,7158575550,33200,33200,33200,33200,0
|
|
20250325,173800,7158575550,33200,33200,33200,33200,0
|
|
20250325,173700,7158575550,33200,33200,33200,33200,0
|
|
20250325,173600,7158575550,33200,33200,33200,33200,0
|
|
20250325,173500,7158575550,33200,33200,33200,33200,0
|
|
20250325,173400,7158575550,33200,33200,33200,33200,0
|
|
20250325,173300,7158575550,33200,33200,33200,33200,0
|
|
20250325,173200,7158575550,33200,33200,33200,33200,0
|
|
20250325,173100,7158575550,33200,33200,33200,33200,0
|
|
20250325,173000,7158575550,33200,33200,33200,33200,0
|
|
20250325,172900,7158575550,33200,33200,33200,33200,0
|
|
20250325,172800,7158575550,33200,33200,33200,33200,0
|
|
20250325,172700,7158575550,33200,33200,33200,33200,0
|
|
20250325,172600,7158575550,33200,33200,33200,33200,0
|
|
20250325,172500,7158575550,33200,33200,33200,33200,0
|
|
20250325,172400,7158575550,33200,33200,33200,33200,0
|
|
20250325,172300,7158575550,33200,33200,33200,33200,3723
|
|
20250325,172200,7158575550,33200,33200,33200,33200,0
|
|
20250325,172100,7158575550,33200,33200,33200,33200,0
|
|
20250325,172000,7158575550,33200,33200,33200,33200,0
|
|
20250325,171900,7158575550,33200,33200,33200,33200,0
|
|
20250325,171800,7158575550,33200,33200,33200,33200,0
|
|
20250325,171700,7158575550,33200,33200,33200,33200,0
|
|
20250325,171600,7158575550,33200,33200,33200,33200,0
|
|
20250325,171500,7158575550,33200,33200,33200,33200,0
|
|
20250325,171400,7158575550,33200,33200,33200,33200,0
|
|
20250325,171300,7158575550,33200,33200,33200,33200,0
|
|
20250325,171200,7158575550,33200,33200,33200,33200,0
|
|
20250325,171100,7158575550,33200,33200,33200,33200,0
|
|
20250325,171000,7158575550,33200,33200,33200,33200,0
|
|
20250325,170900,7158575550,33200,33200,33200,33200,0
|
|
20250325,170800,7158575550,33200,33200,33200,33200,0
|
|
20250325,170700,7158575550,33200,33200,33200,33200,0
|
|
20250325,170600,7158575550,33200,33200,33200,33200,0
|
|
20250325,170500,7158575550,33200,33200,33200,33200,0
|
|
20250325,170400,7158575550,33200,33200,33200,33200,0
|
|
20250325,170300,7158575550,33200,33200,33200,33200,0
|
|
20250325,170200,7158575550,33200,33200,33200,33200,0
|
|
20250325,170100,7158575550,33200,33200,33200,33200,0
|
|
20250325,170000,7158575550,33200,33200,33200,33200,0
|
|
20250325,165900,7158575550,33200,33200,33200,33200,0
|
|
20250325,165800,7158575550,33200,33200,33200,33200,0
|
|
20250325,165700,7158575550,33200,33200,33200,33200,0
|
|
20250325,165600,7158575550,33200,33200,33200,33200,0
|
|
20250325,165500,7158575550,33200,33200,33200,33200,0
|
|
20250325,165400,7158575550,33200,33200,33200,33200,0
|
|
20250325,165300,7158575550,33200,33200,33200,33200,3723
|
|
20250325,165200,7158575550,33200,33200,33200,33200,0
|
|
20250325,165100,7158575550,33200,33200,33200,33200,0
|
|
20250325,165000,7158575550,33200,33200,33200,33200,0
|
|
20250325,164900,7158575550,33200,33200,33200,33200,0
|
|
20250325,164800,7158575550,33200,33200,33200,33200,0
|
|
20250325,164700,7158575550,33200,33200,33200,33200,0
|
|
20250325,164600,7158575550,33200,33200,33200,33200,0
|
|
20250325,164500,7158575550,33200,33200,33200,33200,0
|
|
20250325,164400,7158575550,33200,33200,33200,33200,0
|
|
20250325,164300,7158575550,33200,33200,33200,33200,0
|
|
20250325,164200,7158575550,33200,33200,33200,33200,0
|
|
20250325,164100,7158575550,33200,33200,33200,33200,0
|
|
20250325,164000,7158575550,33200,33200,33200,33200,0
|
|
20250325,163900,7158575550,33200,33200,33200,33200,0
|
|
20250325,163800,7158575550,33200,33200,33200,33200,0
|
|
20250325,163700,7158575550,33200,33200,33200,33200,0
|
|
20250325,163600,7158575550,33200,33200,33200,33200,0
|
|
20250325,163500,7158575550,33200,33200,33200,33200,0
|
|
20250325,163400,7158575550,33200,33200,33200,33200,0
|
|
20250325,163300,7158575550,33200,33200,33200,33200,0
|
|
20250325,163200,7158575550,33200,33200,33200,33200,0
|
|
20250325,163100,7158575550,33200,33200,33200,33200,0
|
|
20250325,163000,7158575550,33200,33200,33200,33200,0
|
|
20250325,162900,7158575550,33200,33200,33200,33200,0
|
|
20250325,162800,7158575550,33200,33200,33200,33200,0
|
|
20250325,162700,7158575550,33200,33200,33200,33200,0
|
|
20250325,162600,7158575550,33200,33200,33200,33200,0
|
|
20250325,162500,7158575550,33200,33200,33200,33200,0
|
|
20250325,162400,7158575550,33200,33200,33200,33200,0
|
|
20250325,162300,7158575550,33200,33200,33200,33200,3723
|
|
20250325,162200,7158575550,33200,33200,33200,33200,0
|
|
20250325,162100,7158575550,33200,33200,33200,33200,0
|
|
20250325,162000,7158575550,33200,33200,33200,33200,0
|
|
20250325,161900,7158575550,33200,33200,33200,33200,0
|
|
20250325,161800,7158575550,33200,33200,33200,33200,0
|
|
20250325,161700,7158575550,33200,33200,33200,33200,0
|
|
20250325,161600,7158575550,33200,33200,33200,33200,0
|
|
20250325,161500,7158575550,33200,33200,33200,33200,0
|
|
20250325,161400,7158575550,33200,33200,33200,33200,0
|
|
20250325,161300,7158575550,33200,33200,33200,33200,0
|
|
20250325,161200,7158575550,33200,33200,33200,33200,0
|
|
20250325,161100,7158575550,33200,33200,33200,33200,0
|
|
20250325,161000,7158575550,33200,33200,33200,33200,0
|
|
20250325,160900,7158575550,33200,33200,33200,33200,0
|
|
20250325,160800,7158575550,33200,33200,33200,33200,0
|
|
20250325,160700,7158575550,33200,33200,33200,33200,0
|
|
20250325,160600,7158575550,33200,33200,33200,33200,0
|
|
20250325,160500,7158575550,33200,33200,33200,33200,0
|
|
20250325,160400,7158575550,33200,33200,33200,33200,0
|
|
20250325,160300,7158575550,33200,33200,33200,33200,0
|
|
20250325,160200,7158575550,33200,33200,33200,33200,0
|
|
20250325,160100,7158575550,33200,33200,33200,33200,0
|
|
20250325,160000,7158575550,33200,33200,33200,33200,0
|
|
20250325,155900,7158575550,33200,33200,33200,33200,0
|
|
20250325,155800,7158575550,33200,33200,33200,33200,0
|
|
20250325,155700,7158575550,33200,33200,33200,33200,0
|
|
20250325,155600,7158575550,33200,33200,33200,33200,0
|
|
20250325,155500,7158575550,33200,33200,33200,33200,0
|
|
20250325,155400,7158575550,33200,33200,33200,33200,0
|
|
20250325,155300,7158575550,33200,33200,33200,33200,3723
|
|
20250325,155200,7158575550,33200,33200,33200,33200,0
|
|
20250325,155100,7158575550,33200,33200,33200,33200,0
|
|
20250325,155000,7158575550,33200,33200,33200,33200,0
|
|
20250325,154900,7158575550,33200,33200,33200,33200,0
|
|
20250325,154800,7158575550,33200,33200,33200,33200,0
|
|
20250325,154700,7158575550,33200,33200,33200,33200,0
|
|
20250325,154600,7158575550,33200,33200,33200,33200,0
|
|
20250325,154500,7158575550,33200,33200,33200,33200,0
|
|
20250325,154400,7158575550,33200,33200,33200,33200,0
|
|
20250325,154300,7158575550,33200,33200,33200,33200,0
|
|
20250325,154200,7158575550,33200,33200,33200,33200,0
|
|
20250325,154100,7158575550,33200,33200,33200,33200,0
|
|
20250325,154000,7158575550,33200,33200,33200,33200,0
|
|
20250325,153900,7158575550,33200,33200,33200,33200,0
|
|
20250325,153800,7158575550,33200,33200,33200,33200,0
|
|
20250325,153700,7158575550,33200,33200,33200,33200,0
|
|
20250325,153600,7158575550,33200,33200,33200,33200,0
|
|
20250325,153500,7158575550,33200,33200,33200,33200,0
|
|
20250325,153400,7158575550,33200,33200,33200,33200,0
|
|
20250325,153300,7158575550,33200,33200,33200,33200,0
|
|
20250325,153200,7158575550,33200,33200,33200,33200,0
|
|
20250325,153100,7158575550,33200,33200,33200,33200,0
|
|
20250325,153000,7158575550,33200,33200,33200,33200,3723
|
|
20250325,152900,7034971950,33350,33350,33350,33350,0
|
|
20250325,152800,7034971950,33350,33350,33350,33350,0
|
|
20250325,152700,7034971950,33350,33350,33350,33350,0
|
|
20250325,152600,7034971950,33350,33350,33350,33350,0
|
|
20250325,152500,7034971950,33350,33350,33350,33350,0
|
|
20250325,152400,7034971950,33350,33350,33350,33350,0
|
|
20250325,152300,7034971950,33350,33350,33350,33350,0
|
|
20250325,152200,7034971950,33350,33350,33350,33350,0
|
|
20250325,152100,7034971950,33350,33350,33350,33350,0
|
|
20250325,152000,7034971950,33350,33350,33350,33350,0
|
|
20250325,151900,7034971950,33350,33200,33350,33150,1494
|
|
20250325,151800,6985270550,33300,33150,33300,33150,1433
|
|
20250325,151700,6937706950,33300,33350,33350,33150,3845
|
|
20250325,151600,6810037175,33250,33250,33350,33250,1726
|
|
20250325,151500,6752606075,33250,33350,33350,33250,1525
|
|
20250325,151400,6701833675,33350,33350,33400,33250,1576
|
|
20250325,151300,6649342325,33300,33300,33350,33200,1920
|
|
20250325,151200,6585471375,33300,33350,33350,33200,1474
|
|
20250325,151100,6536445675,33350,33300,33350,33250,1587
|
|
20250325,151000,6483636825,33300,33300,33350,33250,2553
|
|
20250325,150900,6398604275,33300,33300,33300,33300,1499
|
|
20250325,150800,6348687575,33350,33400,33400,33300,1547
|
|
20250325,150700,6297111625,33400,33350,33400,33350,1299
|
|
20250325,150600,6253786825,33350,33400,33400,33350,1561
|
|
20250325,150500,6201715525,33400,33350,33450,33300,1405
|
|
20250325,150400,6154830825,33350,33400,33450,33350,1989
|
|
20250325,150300,6088440025,33400,33450,33450,33350,1507
|
|
20250325,150200,6038105925,33400,33500,33500,33400,1448
|
|
20250325,150100,5989668425,33500,33500,33550,33500,1838
|
|
20250325,150000,5928093175,33500,33500,33550,33500,1067
|
|
20250325,145900,5892347725,33550,33500,33550,33450,1890
|
|
20250325,145800,5829032325,33500,33550,33550,33500,1244
|
|
20250325,145700,5787352025,33600,33550,33700,33500,1936
|
|
20250325,145600,5722392075,33550,33500,33600,33500,1579
|
|
20250325,145500,5669448475,33550,33650,33650,33500,2023
|
|
20250325,145400,5601548225,33650,33700,33750,33600,2758
|
|
20250325,145300,5508761175,33700,33750,33750,33700,1595
|
|
20250325,145200,5454992725,33750,34000,34050,33750,2726
|
|
20250325,145100,5362672775,34050,34100,34100,34000,1169
|
|
20250325,145000,5322877075,34050,34100,34100,34050,377
|
|
20250325,144900,5310033975,34100,34100,34150,34100,264
|
|
20250325,144800,5301031375,34100,34100,34100,34050,223
|
|
20250325,144700,5293434525,34100,34100,34100,34050,338
|
|
20250325,144600,5281918325,34100,34050,34100,34050,509
|
|
20250325,144500,5264566325,34100,34100,34200,34050,1016
|
|
20250325,144400,5229907225,34100,34150,34200,34100,974
|
|
20250325,144300,5196628325,34150,34150,34200,34150,321
|
|
20250325,144200,5185666075,34150,34150,34200,34150,249
|
|
20250325,144100,5177157675,34150,34150,34150,34150,59
|
|
20250325,144000,5175142825,34150,34200,34200,34150,182
|
|
20250325,143900,5168918975,34150,34200,34200,34150,372
|
|
20250325,143800,5156197225,34200,34250,34250,34200,329
|
|
20250325,143700,5144930125,34250,34250,34300,34250,121
|
|
20250325,143600,5140785625,34250,34300,34300,34250,497
|
|
20250325,143500,5123738625,34300,34300,34350,34300,61
|
|
20250325,143400,5121646275,34300,34300,34300,34300,34
|
|
20250325,143300,5120480075,34300,34300,34350,34300,99
|
|
20250325,143200,5117082475,34300,34300,34350,34300,187
|
|
20250325,143100,5110668075,34300,34350,34450,34300,1166
|
|
20250325,143000,5070553875,34350,34350,34400,34300,111
|
|
20250325,142900,5066739025,34350,34250,34400,34200,867
|
|
20250325,142800,5036980125,34250,34200,34250,34200,120
|
|
20250325,142700,5032874075,34200,34200,34250,34200,43
|
|
20250325,142600,5031402425,34200,34200,34250,34200,100
|
|
20250325,142500,5027982375,34200,34200,34200,34200,69
|
|
20250325,142400,5025622575,34200,34200,34250,34200,153
|
|
20250325,142300,5020384475,34200,34200,34250,34200,51
|
|
20250325,142200,5018639775,34200,34200,34250,34200,73
|
|
20250325,142100,5016142675,34200,34200,34200,34200,40
|
|
20250325,142000,5014774675,34200,34250,34250,34200,233
|
|
20250325,141900,5006794675,34250,34250,34250,34200,231
|
|
20250325,141800,4998884375,34200,34300,34350,34200,374
|
|
20250325,141700,4986052975,34350,34350,34400,34350,338
|
|
20250325,141600,4974442375,34350,34350,34350,34350,697
|
|
20250325,141500,4950500425,34350,34350,34350,34350,55
|
|
20250325,141400,4948611175,34350,34300,34350,34300,168
|
|
20250325,141300,4942843625,34300,34300,34350,34300,193
|
|
20250325,141200,4936218225,34300,34200,34300,34200,245
|
|
20250325,141100,4927820575,34250,34200,34300,34200,671
|
|
20250325,141000,4904838975,34200,34200,34200,34200,58
|
|
20250325,140900,4902855375,34200,34200,34200,34200,47
|
|
20250325,140800,4901247975,34200,34200,34200,34200,99
|
|
20250325,140700,4897862175,34200,34250,34250,34200,519
|
|
20250325,140600,4880088425,34300,34250,34300,34250,99
|
|
20250325,140500,4876696425,34250,34200,34250,34150,1560
|
|
20250325,140400,4823298125,34150,34150,34200,34150,15
|
|
20250325,140300,4822785675,34150,34150,34200,34150,191
|
|
20250325,140200,4816259175,34150,34200,34200,34150,13
|
|
20250325,140100,4815815075,34200,34150,34200,34150,185
|
|
20250325,140000,4809497275,34150,34100,34150,34100,58
|
|
20250325,135900,4807517675,34100,34100,34150,34100,99
|
|
20250325,135800,4804141725,34100,34150,34150,34100,354
|
|
20250325,135700,4792053025,34150,34150,34200,34150,98
|
|
20250325,135600,4788705325,34150,34250,34250,34150,331
|
|
20250325,135500,4777380675,34250,34100,34250,34100,85
|
|
20250325,135400,4774480575,34150,34100,34150,34100,45
|
|
20250325,135300,4772946025,34100,34200,34200,34100,102
|
|
20250325,135200,4769464225,34200,34250,34300,34200,518
|
|
20250325,135100,4751716375,34300,34150,34300,34150,815
|
|
20250325,135000,4723834525,34100,34100,34100,34100,54
|
|
20250325,134900,4721993125,34100,34100,34100,34050,86
|
|
20250325,134800,4719060575,34100,34150,34150,34100,678
|
|
20250325,134700,4695937625,34050,34100,34150,34050,216
|
|
20250325,134600,4688566175,34050,34000,34100,34000,57
|
|
20250325,134500,4686627375,34000,34000,34100,34000,461
|
|
20250325,134400,4670949125,34050,33850,34150,33800,1285
|
|
20250325,134300,4627302925,33800,33800,33800,33750,136
|
|
20250325,134200,4622707775,33750,33700,33750,33700,355
|
|
20250325,134100,4610726575,33700,33750,33800,33700,92
|
|
20250325,134000,4607622025,33750,33700,33800,33700,128
|
|
20250325,133900,4603299325,33750,33700,33750,33700,101
|
|
20250325,133800,4599894575,33750,33850,33850,33700,1061
|
|
20250325,133700,4564083425,33800,33750,33850,33750,258
|
|
20250325,133600,4555365075,33750,33800,33800,33750,221
|
|
20250325,133500,4547895375,33850,33750,33850,33750,314
|
|
20250325,133400,4537282175,33750,33650,33800,33650,69
|
|
20250325,133300,4534954975,33650,33700,33800,33650,110
|
|
20250325,133200,4531250975,33700,33750,33800,33700,189
|
|
20250325,133100,4524874625,33800,33650,33800,33650,51
|
|
20250325,133000,4523156025,33650,33650,33800,33650,163
|
|
20250325,132900,4517667175,33600,33750,33750,33600,289
|
|
20250325,132800,4507942425,33750,33750,33750,33650,239
|
|
20250325,132700,4499891625,33700,33550,33700,33550,57
|
|
20250325,132600,4497978775,33700,33700,33800,33550,1390
|
|
20250325,132500,4451250475,33700,33750,33750,33650,101
|
|
20250325,132400,4447843925,33700,33650,33750,33600,162
|
|
20250325,132300,4442387225,33850,33550,33850,33550,405
|
|
20250325,132200,4428724375,33550,33500,33550,33500,46
|
|
20250325,132100,4427183225,33500,33450,33800,33400,1946
|
|
20250325,132000,4361948975,33450,33500,33500,33400,651
|
|
20250325,131900,4340177575,33500,33550,33550,33500,741
|
|
20250325,131800,4315351975,33600,33650,33650,33550,683
|
|
20250325,131700,4292422625,33700,33650,33800,33450,262
|
|
20250325,131600,4283584075,33750,33400,33800,33350,760
|
|
20250325,131500,4258133975,33350,33750,33750,33300,4293
|
|
20250325,131400,4113959825,33800,33900,33900,33750,2986
|
|
20250325,131300,4012948725,33900,33900,33900,33850,800
|
|
20250325,131200,3985832725,33900,34000,34000,33900,33
|
|
20250325,131100,3984712725,33900,33950,34000,33900,786
|
|
20250325,131000,3958037125,34000,33950,34000,33950,456
|
|
20250325,130900,3942546875,34000,34100,34100,33950,6416
|
|
20250325,130800,3724276925,34100,34050,34150,34050,621
|
|
20250325,130700,3703111725,34050,34200,34200,34050,7833
|
|
20250325,130600,3435559975,34200,34250,34300,34200,1983
|
|
20250325,130500,3367647575,34250,34300,34300,34250,465
|
|
20250325,130400,3351698225,34300,34400,34400,34300,994
|
|
20250325,130300,3317560175,34350,34400,34400,34350,234
|
|
20250325,130200,3309512125,34400,34400,34400,34400,7
|
|
20250325,130100,3309271325,34400,34450,34450,34400,98
|
|
20250325,130000,3305895275,34450,34450,34450,34450,12
|
|
20250325,125900,3305481875,34450,34500,34500,34450,100
|
|
20250325,125800,3302036325,34550,34450,34550,34450,727
|
|
20250325,125700,3276957175,34450,34350,34450,34350,389
|
|
20250325,125600,3263575550,34350,34350,34350,34350,190
|
|
20250325,125500,3257049050,34350,34350,34400,34350,94
|
|
20250325,125400,3253819750,34300,34300,34350,34300,659
|
|
20250325,125300,3231212700,34300,34350,34350,34250,186
|
|
20250325,125200,3224830950,34350,34300,34350,34250,1450
|
|
20250325,125100,3175089100,34350,34300,34350,34300,952
|
|
20250325,125000,3142389700,34300,34350,34350,34300,40
|
|
20250325,124900,3141017350,34300,34300,34350,34300,61
|
|
20250325,124800,3138924900,34350,34400,34400,34350,665
|
|
20250325,124700,3116056300,34350,34350,34350,34350,22
|
|
20250325,124600,3115300600,34350,34300,34400,34300,119
|
|
20250325,124500,3111214600,34300,34350,34350,34300,254
|
|
20250325,124400,3102490000,34350,34400,34400,34350,881
|
|
20250325,124300,3072217900,34400,34450,34450,34400,59
|
|
20250325,124200,3070185700,34400,34400,34400,34400,86
|
|
20250325,124100,3067227300,34400,34350,34400,34350,31
|
|
20250325,124000,3066162350,34350,34350,34400,34350,103
|
|
20250325,123900,3062623100,34350,34300,34400,34300,211
|
|
20250325,123800,3055374650,34300,34300,34300,34300,109
|
|
20250325,123700,3051635950,34300,34300,34300,34300,10
|
|
20250325,123600,3051292950,34300,34350,34350,34300,84
|
|
20250325,123500,3048411650,34300,34300,34300,34300,11
|
|
20250325,123400,3048034350,34300,34300,34300,34300,88
|
|
20250325,123300,3045015950,34300,34250,34300,34200,162
|
|
20250325,123200,3039462900,34250,34250,34300,34250,471
|
|
20250325,123100,3023330700,34250,34250,34300,34250,123
|
|
20250325,123000,3019112950,34250,34250,34300,34250,75
|
|
20250325,122900,3016543950,34250,34250,34250,34250,28
|
|
20250325,122800,3015584950,34250,34250,34300,34200,410
|
|
20250325,122700,3001543650,34250,34200,34250,34200,299
|
|
20250325,122600,2991303900,34200,34200,34250,34200,66
|
|
20250325,122500,2989046650,34200,34250,34300,34200,339
|
|
20250325,122400,2977439150,34250,34250,34300,34250,513
|
|
20250325,122300,2959868800,34250,34350,34350,34250,1704
|
|
20250325,122200,2901470650,34350,34300,34350,34300,81
|
|
20250325,122100,2898690450,34350,34350,34400,34350,329
|
|
20250325,122000,2887389250,34400,34350,34400,34350,182
|
|
20250325,121900,2881131400,34350,34450,34450,34350,549
|
|
20250325,121800,2862253000,34400,34450,34450,34400,257
|
|
20250325,121700,2853402150,34500,34500,34550,34500,411
|
|
20250325,121600,2839222150,34450,34450,34500,34400,294
|
|
20250325,121500,2829083600,34450,34400,34450,34400,187
|
|
20250325,121400,2822644300,34400,34350,34450,34350,34
|
|
20250325,121300,2821474900,34500,34500,34500,34400,944
|
|
20250325,121200,2788951550,34500,34450,34550,34450,398
|
|
20250325,121100,2775221850,34500,34450,34500,34450,76
|
|
20250325,121000,2772602450,34450,34400,34500,34400,198
|
|
20250325,120900,2765783350,34400,34350,34400,34350,252
|
|
20250325,120800,2757116050,34400,34400,34400,34350,57
|
|
20250325,120700,2755156800,34400,34400,34400,34400,99
|
|
20250325,120600,2751751200,34400,34450,34450,34300,575
|
|
20250325,120500,2731945500,34450,34250,34450,34250,2313
|
|
20250325,120400,2652477700,34250,34250,34300,34250,174
|
|
20250325,120300,2646517950,34250,34250,34250,34200,66
|
|
20250325,120200,2644257500,34250,34225,34300,34200,302
|
|
20250325,120100,2633923975,34250,34200,34250,34200,248
|
|
20250325,120000,2625436675,34200,34250,34250,34200,244
|
|
20250325,115900,2617083825,34250,34300,34300,34200,124
|
|
20250325,115800,2612836725,34300,34250,34300,34200,210
|
|
20250325,115700,2605648225,34300,34350,34350,34200,1122
|
|
20250325,115600,2567195375,34350,34300,34350,34300,272
|
|
20250325,115500,2557863275,34300,34350,34400,34300,393
|
|
20250325,115400,2544365325,34350,34400,34450,34350,486
|
|
20250325,115300,2527652525,34450,34300,34450,34250,559
|
|
20250325,115200,2508462275,34300,34250,34300,34200,30
|
|
20250325,115100,2507435875,34200,34250,34250,34150,623
|
|
20250325,115000,2486134125,34200,34200,34250,34100,921
|
|
20250325,114900,2454678675,34200,34400,34400,34150,3396
|
|
20250325,114800,2338313475,34400,34450,34500,34400,107
|
|
20250325,114700,2334632375,34400,34500,34575,34300,2376
|
|
20250325,114600,2252944875,34500,34450,34500,34400,721
|
|
20250325,114500,2228123825,34450,34450,34700,34450,686
|
|
20250325,114400,2204467675,34500,34450,34500,34400,1439
|
|
20250325,114300,2154894975,34450,34550,34600,34450,1693
|
|
20250325,114200,2096423175,34550,34550,34650,34500,255
|
|
20250325,114100,2087614325,34500,34600,34650,34500,1912
|
|
20250325,114000,2021490975,34650,34650,34700,34600,408
|
|
20250325,113900,2007353775,34650,34700,34850,34650,954
|
|
20250325,113800,1974218525,34750,34850,34850,34700,189
|
|
20250325,113700,1967649375,34700,34600,34850,34600,141
|
|
20250325,113600,1962752475,34600,34900,34900,34600,2172
|
|
20250325,113500,1887327425,34950,34800,34950,34800,229
|
|
20250325,113400,1879354625,34800,35150,35150,34800,3165
|
|
20250325,113300,1768785675,35250,35250,35250,35150,442
|
|
20250325,113200,1753234675,35200,35200,35250,35200,557
|
|
20250325,113100,1733618275,35200,35350,35350,35200,377
|
|
20250325,113000,1720324025,35350,35250,35350,35250,112
|
|
20250325,112900,1716370425,35250,35250,35250,35250,70
|
|
20250325,112800,1713902925,35250,35500,35500,35250,697
|
|
20250325,112700,1689293825,35450,35300,35450,35300,1185
|
|
20250325,112600,1647323475,35400,35350,35400,35300,217
|
|
20250325,112500,1639654225,35350,35250,35350,35100,1857
|
|
20250325,112400,1574178225,35100,35100,35200,35100,1671
|
|
20250325,112300,1515472525,35000,35250,35300,35000,2113
|
|
20250325,112200,1441253375,35250,35450,35450,35000,3678
|
|
20250325,112100,1311474075,35450,35600,35600,35450,3375
|
|
20250325,112000,1191629225,35650,35750,35750,35650,177
|
|
20250325,111900,1185316675,35750,35700,35850,35600,590
|
|
20250325,111800,1164210325,35600,35550,35650,35550,430
|
|
20250325,111700,1148913175,35550,35600,35600,35550,48
|
|
20250325,111600,1147206275,35600,35700,35700,35600,1084
|
|
20250325,111500,1108609375,35750,35950,35950,35700,315
|
|
20250325,111400,1097334225,35950,36000,36050,35750,2316
|
|
20250325,111300,1014083575,36000,35900,36100,35900,1238
|
|
20250325,111200,969595075,34250,34250,34250,34250,0
|
|
20250325,111100,969595075,34250,36250,36250,34250,2054
|
|
20250325,111000,896174475,36250,36200,36250,36150,381
|
|
20250325,110900,882383925,36250,36250,36250,36250,24
|
|
20250325,110800,881513925,36300,36300,36300,36300,0
|
|
20250325,110700,881513925,36300,36300,36300,36300,0
|
|
20250325,110600,881513925,36300,36200,36300,36200,31
|
|
20250325,110500,880390625,36250,36200,36250,36200,839
|
|
20250325,110400,849979875,36250,36300,36300,36250,271
|
|
20250325,110300,840155775,36250,36350,36350,36250,692
|
|
20250325,110200,815033375,36350,36350,36350,36350,516
|
|
20250325,110100,796276775,36400,36400,36400,36400,3
|
|
20250325,110000,796167575,36450,36400,36450,36350,36
|
|
20250325,105900,794857375,36450,36450,36450,36450,52
|
|
20250325,105800,792961975,36500,36450,36500,36400,298
|
|
20250325,105700,782106075,36500,36500,36500,36500,257
|
|
20250325,105600,772725575,36500,36500,36500,36500,279
|
|
20250325,105500,762542075,36500,36550,36550,36500,38
|
|
20250325,105400,761154825,36550,36550,36550,36550,280
|
|
20250325,105300,750920825,36600,36700,36700,36600,714
|
|
20250325,105200,724778425,36700,36700,36700,36700,0
|
|
20250325,105100,724778425,36700,36700,36700,36700,10
|
|
20250325,105000,724411425,36600,36600,36600,36600,0
|
|
20250325,104900,724411425,36600,36650,36650,36600,72
|
|
20250325,104800,721775725,36600,36600,36600,36600,0
|
|
20250325,104700,721775725,36600,36600,36600,36600,0
|
|
20250325,104600,721775725,36600,36600,36600,36600,512
|
|
20250325,104500,703036525,36600,36600,36600,36600,0
|
|
20250325,104400,703036525,36600,36600,36600,36600,10
|
|
20250325,104300,702670525,36550,36600,36600,36550,109
|
|
20250325,104200,698686075,36700,36700,36700,36700,1
|
|
20250325,104100,698649375,36700,36600,36700,36600,77
|
|
20250325,104000,695828275,36600,36600,36600,36600,10
|
|
20250325,103900,695462275,36600,36600,36600,36600,67
|
|
20250325,103800,693010075,36600,36650,36650,36550,101
|
|
20250325,103700,689312425,36550,36600,36600,36550,546
|
|
20250325,103600,669351975,36600,36600,36600,36600,475
|
|
20250325,103500,651966975,36650,36700,36700,36650,1052
|
|
20250325,103400,613373475,36750,36750,36750,36750,1
|
|
20250325,103300,613336725,36750,36750,36750,36750,53
|
|
20250325,103200,611388975,36750,36750,36750,36750,4
|
|
20250325,103100,611241975,36750,36750,36750,36750,31
|
|
20250325,103000,610102725,36750,36750,36750,36750,1
|
|
20250325,102900,610065975,36800,36800,36800,36800,0
|
|
20250325,102800,610065975,36800,36800,36800,36800,0
|
|
20250325,102700,610065975,36800,36700,36800,36700,225
|
|
20250325,102600,601808375,36750,36750,36750,36750,11
|
|
20250325,102500,601404125,36700,36700,36700,36700,0
|
|
20250325,102400,601404125,36700,36700,36700,36700,0
|
|
20250325,102300,601404125,36700,36700,36700,36700,0
|
|
20250325,102200,601404125,36700,36700,36700,36700,0
|
|
20250325,102100,601404125,36700,36750,36750,36700,160
|
|
20250325,102000,595531875,36750,36750,36750,36750,9
|
|
20250325,101900,595201125,36900,36900,36900,36750,446
|
|
20250325,101800,578795125,36900,36900,36900,36900,40
|
|
20250325,101700,577319125,36900,36800,36900,36800,299
|
|
20250325,101600,566315625,36800,36800,36800,36800,0
|
|
20250325,101500,566315625,36800,36800,36800,36800,0
|
|
20250325,101400,566315625,36800,36800,36800,36800,4
|
|
20250325,101300,566168425,36800,36850,36850,36800,125
|
|
20250325,101200,561564725,36850,36850,36850,36850,4
|
|
20250325,101100,561417325,36850,36850,36850,36850,0
|
|
20250325,101000,561417325,36850,36850,36850,36850,1
|
|
20250325,100900,561380475,36800,36800,36800,36800,0
|
|
20250325,100800,561380475,36800,36800,36800,36800,0
|
|
20250325,100700,561380475,36800,36800,36800,36800,0
|
|
20250325,100600,561380475,36800,36800,36800,36800,0
|
|
20250325,100500,561380475,36800,36800,36800,36800,0
|
|
20250325,100400,561380475,36800,36800,36800,36800,50
|
|
20250325,100300,559540475,36800,36800,36800,36800,0
|
|
20250325,100200,559540475,36800,36800,36800,36800,0
|
|
20250325,100100,559540475,36800,36800,36800,36800,1
|
|
20250325,100000,559503675,37000,37000,37000,37000,1
|
|
20250325,095900,559466675,36750,36750,36750,36750,0
|
|
20250325,095800,559466675,36750,36750,36750,36750,255
|
|
20250325,095700,550095425,36750,36850,36850,36750,833
|
|
20250325,095600,519464975,36850,36850,36850,36850,158
|
|
20250325,095500,513642675,36850,36850,36850,36850,0
|
|
20250325,095400,513642675,36850,37050,37050,36850,31
|
|
20250325,095300,512499125,36850,37100,37100,36850,142
|
|
20250325,095200,507261225,37100,37100,37100,37050,15
|
|
20250325,095100,506704825,37100,37100,37100,37100,1
|
|
20250325,095000,506667725,37100,37100,37100,37100,13
|
|
20250325,094900,506185425,37100,37100,37100,37100,0
|
|
20250325,094800,506185425,37100,37100,37100,37100,18
|
|
20250325,094700,505517625,37100,36950,37100,36950,157
|
|
20250325,094600,499707975,37000,37000,37000,37000,3
|
|
20250325,094500,499596975,37000,37000,37000,37000,8
|
|
20250325,094400,499300975,37000,37025,37025,37000,161
|
|
20250325,094300,493343225,37000,37000,37000,37000,6
|
|
20250325,094200,493121225,37000,37000,37000,37000,21
|
|
20250325,094100,492344225,37050,37000,37050,37000,525
|
|
20250325,094000,472897075,36950,37000,37000,36900,235
|
|
20250325,093900,464213975,37000,36950,37000,36950,14
|
|
20250325,093800,463696375,36950,37000,37050,36950,26
|
|
20250325,093700,462735425,37050,36850,37050,36850,574
|
|
20250325,093600,441560475,36750,36750,36750,36750,1
|
|
20250325,093500,441523725,36850,36850,36850,36850,7
|
|
20250325,093400,441265775,36850,36850,36850,36850,60
|
|
20250325,093300,439054775,36850,36650,36850,36650,80
|
|
20250325,093200,436118825,36650,36650,36650,36650,34
|
|
20250325,093100,434872725,36650,36650,36650,36650,7
|
|
20250325,093000,434616175,36650,36650,36650,36650,13
|
|
20250325,092900,434139725,36650,36650,36650,36650,2
|
|
20250325,092800,434066425,36600,36700,36700,36600,3
|
|
20250325,092700,433956475,36550,36550,36550,36550,0
|
|
20250325,092600,433956475,36550,36500,36550,36500,251
|
|
20250325,092500,424792025,36500,36600,36600,36500,231
|
|
20250325,092400,416356925,36550,36550,36550,36550,0
|
|
20250325,092300,416356925,36550,36550,36550,36550,3
|
|
20250325,092200,416247275,36500,36700,36700,36500,1602
|
|
20250325,092100,357660325,36700,36700,36700,36700,79
|
|
20250325,092000,354761025,36700,36650,36700,36650,12
|
|
20250325,091900,354321125,36750,36750,36800,36750,152
|
|
20250325,091800,348735025,36750,36700,36800,36700,83
|
|
20250325,091700,345684675,36600,36750,36750,36600,535
|
|
20250325,091600,326058825,36750,36800,36850,36750,583
|
|
20250325,091500,304620875,36750,36800,36800,36750,342
|
|
20250325,091400,292037275,36850,37100,37100,36850,624
|
|
20250325,091300,269010325,37100,37100,37100,37100,14
|
|
20250325,091200,268490925,37100,36850,37100,36850,276
|
|
20250325,091100,258282725,36900,37050,37200,36900,506
|
|
20250325,091000,239553375,37200,37250,37350,37100,292
|
|
20250325,090900,228690675,37250,37050,37300,37050,2730
|
|
20250325,090800,127229350,37050,37000,37050,37000,295
|
|
20250325,090700,116303600,37000,37000,37000,36850,74
|
|
20250325,090600,113565750,37000,37000,37000,37000,1
|
|
20250325,090500,113528750,37000,37000,37000,37000,50
|
|
20250325,090400,111678750,37000,37000,37000,37000,10
|
|
20250325,090300,111308750,36800,36800,36800,36800,26
|
|
20250325,090200,110351950,37050,36750,37125,36750,1135
|
|
20250325,090100,68263800,36750,37100,37100,36750,382
|
|
20250325,090000,54166000,37100,37100,37100,37100,1460
|