596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,185300,2749623550,33700,33700,33700,33700,1609
|
|
20250326,185200,2749623550,33700,33700,33700,33700,0
|
|
20250326,185100,2749623550,33700,33700,33700,33700,0
|
|
20250326,185000,2749623550,33700,33700,33700,33700,0
|
|
20250326,184900,2749623550,33700,33700,33700,33700,0
|
|
20250326,184800,2749623550,33700,33700,33700,33700,0
|
|
20250326,184700,2749623550,33700,33700,33700,33700,0
|
|
20250326,184600,2749623550,33700,33700,33700,33700,0
|
|
20250326,184500,2749623550,33700,33700,33700,33700,0
|
|
20250326,184400,2749623550,33700,33700,33700,33700,0
|
|
20250326,184300,2749623550,33700,33700,33700,33700,0
|
|
20250326,184200,2749623550,33700,33700,33700,33700,0
|
|
20250326,184100,2749623550,33700,33700,33700,33700,0
|
|
20250326,184000,2749623550,33700,33700,33700,33700,0
|
|
20250326,183900,2749623550,33700,33700,33700,33700,0
|
|
20250326,183800,2749623550,33700,33700,33700,33700,0
|
|
20250326,183700,2749623550,33700,33700,33700,33700,0
|
|
20250326,183600,2749623550,33700,33700,33700,33700,0
|
|
20250326,183500,2749623550,33700,33700,33700,33700,0
|
|
20250326,183400,2749623550,33700,33700,33700,33700,0
|
|
20250326,183300,2749623550,33700,33700,33700,33700,0
|
|
20250326,183200,2749623550,33700,33700,33700,33700,0
|
|
20250326,183100,2749623550,33700,33700,33700,33700,0
|
|
20250326,183000,2749623550,33700,33700,33700,33700,0
|
|
20250326,182900,2749623550,33700,33700,33700,33700,0
|
|
20250326,182800,2749623550,33700,33700,33700,33700,0
|
|
20250326,182700,2749623550,33700,33700,33700,33700,0
|
|
20250326,182600,2749623550,33700,33700,33700,33700,0
|
|
20250326,182500,2749623550,33700,33700,33700,33700,0
|
|
20250326,182400,2749623550,33700,33700,33700,33700,0
|
|
20250326,182300,2749623550,33700,33700,33700,33700,1609
|
|
20250326,182200,2749623550,33700,33700,33700,33700,0
|
|
20250326,182100,2749623550,33700,33700,33700,33700,0
|
|
20250326,182000,2749623550,33700,33700,33700,33700,0
|
|
20250326,181900,2749623550,33700,33700,33700,33700,0
|
|
20250326,181800,2749623550,33700,33700,33700,33700,0
|
|
20250326,181700,2749623550,33700,33700,33700,33700,0
|
|
20250326,181600,2749623550,33700,33700,33700,33700,0
|
|
20250326,181500,2749623550,33700,33700,33700,33700,0
|
|
20250326,181400,2749623550,33700,33700,33700,33700,0
|
|
20250326,181300,2749623550,33700,33700,33700,33700,0
|
|
20250326,181200,2749623550,33700,33700,33700,33700,0
|
|
20250326,181100,2749623550,33700,33700,33700,33700,0
|
|
20250326,181000,2749623550,33700,33700,33700,33700,0
|
|
20250326,180900,2749623550,33700,33700,33700,33700,0
|
|
20250326,180800,2749623550,33700,33700,33700,33700,0
|
|
20250326,180700,2749623550,33700,33700,33700,33700,0
|
|
20250326,180600,2749623550,33700,33700,33700,33700,0
|
|
20250326,180500,2749623550,33700,33700,33700,33700,0
|
|
20250326,180400,2749623550,33700,33700,33700,33700,0
|
|
20250326,180300,2749623550,33700,33700,33700,33700,0
|
|
20250326,180200,2749623550,33700,33700,33700,33700,0
|
|
20250326,180100,2749623550,33700,33700,33700,33700,0
|
|
20250326,180000,2749623550,33700,33700,33700,33700,0
|
|
20250326,175900,2749623550,33700,33700,33700,33700,0
|
|
20250326,175800,2749623550,33700,33700,33700,33700,0
|
|
20250326,175700,2749623550,33700,33700,33700,33700,0
|
|
20250326,175600,2749623550,33700,33700,33700,33700,0
|
|
20250326,175500,2749623550,33700,33700,33700,33700,0
|
|
20250326,175400,2749623550,33700,33700,33700,33700,0
|
|
20250326,175300,2749623550,33700,33700,33700,33700,1609
|
|
20250326,175200,2749623550,33700,33700,33700,33700,0
|
|
20250326,175100,2749623550,33700,33700,33700,33700,0
|
|
20250326,175000,2749623550,33700,33700,33700,33700,0
|
|
20250326,174900,2749623550,33700,33700,33700,33700,0
|
|
20250326,174800,2749623550,33700,33700,33700,33700,0
|
|
20250326,174700,2749623550,33700,33700,33700,33700,0
|
|
20250326,174600,2749623550,33700,33700,33700,33700,0
|
|
20250326,174500,2749623550,33700,33700,33700,33700,0
|
|
20250326,174400,2749623550,33700,33700,33700,33700,0
|
|
20250326,174300,2749623550,33700,33700,33700,33700,0
|
|
20250326,174200,2749623550,33700,33700,33700,33700,0
|
|
20250326,174100,2749623550,33700,33700,33700,33700,0
|
|
20250326,174000,2749623550,33700,33700,33700,33700,0
|
|
20250326,173900,2749623550,33700,33700,33700,33700,0
|
|
20250326,173800,2749623550,33700,33700,33700,33700,0
|
|
20250326,173700,2749623550,33700,33700,33700,33700,0
|
|
20250326,173600,2749623550,33700,33700,33700,33700,0
|
|
20250326,173500,2749623550,33700,33700,33700,33700,0
|
|
20250326,173400,2749623550,33700,33700,33700,33700,0
|
|
20250326,173300,2749623550,33700,33700,33700,33700,0
|
|
20250326,173200,2749623550,33700,33700,33700,33700,0
|
|
20250326,173100,2749623550,33700,33700,33700,33700,0
|
|
20250326,173000,2749623550,33700,33700,33700,33700,0
|
|
20250326,172900,2749623550,33700,33700,33700,33700,0
|
|
20250326,172800,2749623550,33700,33700,33700,33700,0
|
|
20250326,172700,2749623550,33700,33700,33700,33700,0
|
|
20250326,172600,2749623550,33700,33700,33700,33700,0
|
|
20250326,172500,2749623550,33700,33700,33700,33700,0
|
|
20250326,172400,2749623550,33700,33700,33700,33700,0
|
|
20250326,172300,2749623550,33700,33700,33700,33700,1609
|
|
20250326,172200,2749623550,33700,33700,33700,33700,0
|
|
20250326,172100,2749623550,33700,33700,33700,33700,0
|
|
20250326,172000,2749623550,33700,33700,33700,33700,0
|
|
20250326,171900,2749623550,33700,33700,33700,33700,0
|
|
20250326,171800,2749623550,33700,33700,33700,33700,0
|
|
20250326,171700,2749623550,33700,33700,33700,33700,0
|
|
20250326,171600,2749623550,33700,33700,33700,33700,0
|
|
20250326,171500,2749623550,33700,33700,33700,33700,0
|
|
20250326,171400,2749623550,33700,33700,33700,33700,0
|
|
20250326,171300,2749623550,33700,33700,33700,33700,0
|
|
20250326,171200,2749623550,33700,33700,33700,33700,0
|
|
20250326,171100,2749623550,33700,33700,33700,33700,0
|
|
20250326,171000,2749623550,33700,33700,33700,33700,0
|
|
20250326,170900,2749623550,33700,33700,33700,33700,0
|
|
20250326,170800,2749623550,33700,33700,33700,33700,0
|
|
20250326,170700,2749623550,33700,33700,33700,33700,0
|
|
20250326,170600,2749623550,33700,33700,33700,33700,0
|
|
20250326,170500,2749623550,33700,33700,33700,33700,0
|
|
20250326,170400,2749623550,33700,33700,33700,33700,0
|
|
20250326,170300,2749623550,33700,33700,33700,33700,0
|
|
20250326,170200,2749623550,33700,33700,33700,33700,0
|
|
20250326,170100,2749623550,33700,33700,33700,33700,0
|
|
20250326,170000,2749623550,33700,33700,33700,33700,0
|
|
20250326,165900,2749623550,33700,33700,33700,33700,0
|
|
20250326,165800,2749623550,33700,33700,33700,33700,0
|
|
20250326,165700,2749623550,33700,33700,33700,33700,0
|
|
20250326,165600,2749623550,33700,33700,33700,33700,0
|
|
20250326,165500,2749623550,33700,33700,33700,33700,0
|
|
20250326,165400,2749623550,33700,33700,33700,33700,0
|
|
20250326,165300,2749623550,33700,33700,33700,33700,1609
|
|
20250326,165200,2749623550,33700,33700,33700,33700,0
|
|
20250326,165100,2749623550,33700,33700,33700,33700,0
|
|
20250326,165000,2749623550,33700,33700,33700,33700,0
|
|
20250326,164900,2749623550,33700,33700,33700,33700,0
|
|
20250326,164800,2749623550,33700,33700,33700,33700,0
|
|
20250326,164700,2749623550,33700,33700,33700,33700,0
|
|
20250326,164600,2749623550,33700,33700,33700,33700,0
|
|
20250326,164500,2749623550,33700,33700,33700,33700,0
|
|
20250326,164400,2749623550,33700,33700,33700,33700,0
|
|
20250326,164300,2749623550,33700,33700,33700,33700,0
|
|
20250326,164200,2749623550,33700,33700,33700,33700,0
|
|
20250326,164100,2749623550,33700,33700,33700,33700,0
|
|
20250326,164000,2749623550,33700,33700,33700,33700,0
|
|
20250326,163900,2749623550,33700,33700,33700,33700,0
|
|
20250326,163800,2749623550,33700,33700,33700,33700,0
|
|
20250326,163700,2749623550,33700,33700,33700,33700,0
|
|
20250326,163600,2749623550,33700,33700,33700,33700,0
|
|
20250326,163500,2749623550,33700,33700,33700,33700,0
|
|
20250326,163400,2749623550,33700,33700,33700,33700,0
|
|
20250326,163300,2749623550,33700,33700,33700,33700,0
|
|
20250326,163200,2749623550,33700,33700,33700,33700,0
|
|
20250326,163100,2749623550,33700,33700,33700,33700,0
|
|
20250326,163000,2749623550,33700,33700,33700,33700,0
|
|
20250326,162900,2749623550,33700,33700,33700,33700,0
|
|
20250326,162800,2749623550,33700,33700,33700,33700,0
|
|
20250326,162700,2749623550,33700,33700,33700,33700,0
|
|
20250326,162600,2749623550,33700,33700,33700,33700,0
|
|
20250326,162500,2749623550,33700,33700,33700,33700,0
|
|
20250326,162400,2749623550,33700,33700,33700,33700,0
|
|
20250326,162300,2749623550,33700,33700,33700,33700,1609
|
|
20250326,162200,2749623550,33700,33700,33700,33700,0
|
|
20250326,162100,2749623550,33700,33700,33700,33700,0
|
|
20250326,162000,2749623550,33700,33700,33700,33700,0
|
|
20250326,161900,2749623550,33700,33700,33700,33700,0
|
|
20250326,161800,2749623550,33700,33700,33700,33700,0
|
|
20250326,161700,2749623550,33700,33700,33700,33700,0
|
|
20250326,161600,2749623550,33700,33700,33700,33700,0
|
|
20250326,161500,2749623550,33700,33700,33700,33700,0
|
|
20250326,161400,2749623550,33700,33700,33700,33700,0
|
|
20250326,161300,2749623550,33700,33700,33700,33700,0
|
|
20250326,161200,2749623550,33700,33700,33700,33700,0
|
|
20250326,161100,2749623550,33700,33700,33700,33700,0
|
|
20250326,161000,2749623550,33700,33700,33700,33700,0
|
|
20250326,160900,2749623550,33700,33700,33700,33700,0
|
|
20250326,160800,2749623550,33700,33700,33700,33700,0
|
|
20250326,160700,2749623550,33700,33700,33700,33700,0
|
|
20250326,160600,2749623550,33700,33700,33700,33700,0
|
|
20250326,160500,2749623550,33700,33700,33700,33700,0
|
|
20250326,160400,2749623550,33700,33700,33700,33700,0
|
|
20250326,160300,2749623550,33700,33700,33700,33700,0
|
|
20250326,160200,2749623550,33700,33700,33700,33700,0
|
|
20250326,160100,2749623550,33700,33700,33700,33700,0
|
|
20250326,160000,2749623550,33700,33700,33700,33700,0
|
|
20250326,155900,2749623550,33700,33700,33700,33700,0
|
|
20250326,155800,2749623550,33700,33700,33700,33700,0
|
|
20250326,155700,2749623550,33700,33700,33700,33700,0
|
|
20250326,155600,2749623550,33700,33700,33700,33700,0
|
|
20250326,155500,2749623550,33700,33700,33700,33700,0
|
|
20250326,155400,2749623550,33700,33700,33700,33700,0
|
|
20250326,155300,2749623550,33700,33700,33700,33700,1609
|
|
20250326,155200,2749623550,33700,33700,33700,33700,0
|
|
20250326,155100,2749623550,33700,33700,33700,33700,0
|
|
20250326,155000,2749623550,33700,33700,33700,33700,0
|
|
20250326,154900,2749623550,33700,33700,33700,33700,0
|
|
20250326,154800,2749623550,33700,33700,33700,33700,0
|
|
20250326,154700,2749623550,33700,33700,33700,33700,0
|
|
20250326,154600,2749623550,33700,33700,33700,33700,0
|
|
20250326,154500,2749623550,33700,33700,33700,33700,0
|
|
20250326,154400,2749623550,33700,33700,33700,33700,0
|
|
20250326,154300,2749623550,33700,33700,33700,33700,0
|
|
20250326,154200,2749623550,33700,33700,33700,33700,0
|
|
20250326,154100,2749623550,33700,33700,33700,33700,0
|
|
20250326,154000,2749623550,33700,33700,33700,33700,0
|
|
20250326,153900,2749623550,33700,33700,33700,33700,0
|
|
20250326,153800,2749623550,33700,33700,33700,33700,0
|
|
20250326,153700,2749623550,33700,33700,33700,33700,0
|
|
20250326,153600,2749623550,33700,33700,33700,33700,0
|
|
20250326,153500,2749623550,33700,33700,33700,33700,0
|
|
20250326,153400,2749623550,33700,33700,33700,33700,0
|
|
20250326,153300,2749623550,33700,33700,33700,33700,0
|
|
20250326,153200,2749623550,33700,33700,33700,33700,0
|
|
20250326,153100,2749623550,33700,33700,33700,33700,0
|
|
20250326,153000,2749623550,33700,33700,33700,33700,1609
|
|
20250326,152900,2695400250,33650,33650,33650,33650,0
|
|
20250326,152800,2695400250,33650,33650,33650,33650,0
|
|
20250326,152700,2695400250,33650,33650,33650,33650,0
|
|
20250326,152600,2695400250,33650,33650,33650,33650,0
|
|
20250326,152500,2695400250,33650,33650,33650,33650,0
|
|
20250326,152400,2695400250,33650,33650,33650,33650,0
|
|
20250326,152300,2695400250,33650,33650,33650,33650,0
|
|
20250326,152200,2695400250,33650,33650,33650,33650,0
|
|
20250326,152100,2695400250,33650,33650,33650,33650,0
|
|
20250326,152000,2695400250,33650,33650,33650,33650,0
|
|
20250326,151900,2695400250,33650,33650,33650,33600,17
|
|
20250326,151800,2694828250,33700,33600,33700,33600,38
|
|
20250326,151700,2693551150,33650,33600,33700,33600,239
|
|
20250326,151600,2685500250,33700,33650,33700,33650,202
|
|
20250326,151500,2678700350,33700,33600,33700,33550,197
|
|
20250326,151400,2672085600,33550,33550,33550,33550,113
|
|
20250326,151300,2668294450,33600,33600,33600,33600,310
|
|
20250326,151200,2657878450,33600,33700,33700,33600,46
|
|
20250326,151100,2656332550,33600,33600,33600,33600,0
|
|
20250326,151000,2656332550,33600,33700,33700,33600,92
|
|
20250326,150900,2653234750,33650,33650,33650,33650,297
|
|
20250326,150800,2643240700,33650,33600,33650,33600,187
|
|
20250326,150700,2636957400,33550,33500,33550,33500,721
|
|
20250326,150600,2612768850,33450,33500,33500,33450,304
|
|
20250326,150500,2602589850,33500,33500,33500,33500,276
|
|
20250326,150400,2593343850,33600,33600,33600,33600,16
|
|
20250326,150300,2592806250,33500,33550,33550,33500,10
|
|
20250326,150200,2592470900,33600,33550,33600,33550,25
|
|
20250326,150100,2591632100,33600,33600,33600,33600,0
|
|
20250326,150000,2591632100,33600,33600,33600,33550,10
|
|
20250326,145900,2591296250,33550,33650,33650,33550,70
|
|
20250326,145800,2588944550,33650,33650,33650,33650,6
|
|
20250326,145700,2588742650,33650,33650,33650,33650,25
|
|
20250326,145600,2587901400,33650,33650,33700,33650,123
|
|
20250326,145500,2583761750,33650,33650,33650,33650,3
|
|
20250326,145400,2583660800,33700,33700,33700,33700,53
|
|
20250326,145300,2581874700,33700,33650,33700,33650,59
|
|
20250326,145200,2579887900,33650,33650,33650,33650,26
|
|
20250326,145100,2579013000,33650,33550,33650,33550,8
|
|
20250326,145000,2578744350,33600,33500,33600,33500,266
|
|
20250326,144900,2569815700,33500,33550,33550,33500,128
|
|
20250326,144800,2565527100,33600,33600,33600,33600,20
|
|
20250326,144700,2564855100,33600,33600,33600,33600,7
|
|
20250326,144600,2564619900,33550,33600,33600,33550,108
|
|
20250326,144500,2560995500,33600,33600,33600,33600,6
|
|
20250326,144400,2560793900,33550,33550,33550,33500,276
|
|
20250326,144300,2551534300,33500,33550,33550,33500,150
|
|
20250326,144200,2546506500,33550,33550,33550,33550,69
|
|
20250326,144100,2544191550,33550,33550,33550,33500,493
|
|
20250326,144000,2527664700,33550,33600,33600,33550,36
|
|
20250326,143900,2526456600,33550,33550,33600,33550,24
|
|
20250326,143800,2525650400,33500,33500,33500,33500,210
|
|
20250326,143700,2518615400,33550,33550,33600,33550,260
|
|
20250326,143600,2509891150,33550,33650,33650,33550,265
|
|
20250326,143500,2500990000,33650,33650,33650,33650,19
|
|
20250326,143400,2500350650,33600,33650,33650,33600,95
|
|
20250326,143300,2497158350,33650,33650,33650,33650,19
|
|
20250326,143200,2496519000,33600,33600,33600,33600,1
|
|
20250326,143100,2496485400,33600,33600,33600,33600,86
|
|
20250326,143000,2493595800,33450,33500,33500,33450,141
|
|
20250326,142900,2488879050,33550,33600,33600,33550,21
|
|
20250326,142800,2488173750,33500,33550,33550,33500,239
|
|
20250326,142700,2480167000,33500,33500,33500,33500,86
|
|
20250326,142600,2477286000,33600,33500,33600,33500,195
|
|
20250326,142500,2470752100,33500,33550,33550,33500,185
|
|
20250326,142400,2464554300,33600,33600,33600,33500,111
|
|
20250326,142300,2460833300,33600,33550,33600,33550,216
|
|
20250326,142200,2453585950,33550,33600,33600,33500,120
|
|
20250326,142100,2449563300,33500,33500,33500,33500,86
|
|
20250326,142000,2446682300,33550,33550,33600,33550,202
|
|
20250326,141900,2439904250,33550,33600,33600,33550,181
|
|
20250326,141800,2433831400,33600,33550,33600,33550,256
|
|
20250326,141700,2425234100,33600,33600,33600,33600,5
|
|
20250326,141600,2425066100,33600,33600,33600,33550,195
|
|
20250326,141500,2418522800,33600,33600,33600,33550,195
|
|
20250326,141400,2411975100,33600,33600,33600,33600,30
|
|
20250326,141300,2410967100,33600,33600,33600,33550,198
|
|
20250326,141200,2404323400,33550,33500,33550,33500,87
|
|
20250326,141100,2401408850,33550,33550,33550,33550,315
|
|
20250326,141000,2390840600,33500,33550,33550,33500,180
|
|
20250326,140900,2384810300,33500,33550,33550,33500,101
|
|
20250326,140800,2381424250,33600,33600,33600,33600,6
|
|
20250326,140700,2381222650,33600,33700,33700,33600,87
|
|
20250326,140600,2378298050,33700,33600,33750,33550,94
|
|
20250326,140500,2375143700,33550,33550,33600,33550,151
|
|
20250326,140400,2370076950,33500,33600,33600,33500,573
|
|
20250326,140300,2350856850,33600,33600,33600,33550,107
|
|
20250326,140200,2347265950,33600,33600,33600,33600,6
|
|
20250326,140100,2347064350,33550,33650,33650,33550,109
|
|
20250326,140000,2343405550,33650,33650,33650,33600,294
|
|
20250326,135900,2333524350,33650,33650,33650,33650,45
|
|
20250326,135800,2332010100,33650,33700,33700,33650,30
|
|
20250326,135700,2331000300,33750,33700,33750,33650,637
|
|
20250326,135600,2309537000,33750,33750,33750,33700,269
|
|
20250326,135500,2300459700,33800,33800,33800,33750,601
|
|
20250326,135400,2280175650,33800,33800,33800,33750,107
|
|
20250326,135300,2276563350,33800,33800,33800,33775,13
|
|
20250326,135200,2276124000,33850,33800,33850,33800,131
|
|
20250326,135100,2271695500,33850,33850,33850,33800,61
|
|
20250326,135000,2269633150,33900,33850,33900,33850,100
|
|
20250326,134900,2266247450,33900,33800,33900,33800,309
|
|
20250326,134800,2255789700,33850,33950,33950,33850,119
|
|
20250326,134700,2251758050,33900,33900,33900,33900,167
|
|
20250326,134600,2246096750,33950,34000,34000,33950,61
|
|
20250326,134500,2244024950,34000,34050,34100,34000,584
|
|
20250326,134400,2224144850,34050,34000,34050,33850,382
|
|
20250326,134300,2211172100,33800,33800,34000,33750,3024
|
|
20250326,134200,2108569550,33800,33800,33850,33800,470
|
|
20250326,134100,2092681550,33850,33850,33850,33800,118
|
|
20250326,134000,2088691550,33850,33850,33850,33800,116
|
|
20250326,133900,2084769400,33850,33850,33900,33850,37
|
|
20250326,133800,2083516150,33850,33800,33850,33800,186
|
|
20250326,133700,2077224300,33850,33800,33850,33800,102
|
|
20250326,133600,2073776000,33750,33750,33750,33750,86
|
|
20250326,133500,2070873500,33850,33750,33850,33750,350
|
|
20250326,133400,2059059400,33700,33700,33700,33700,161
|
|
20250326,133300,2053633700,33700,33700,33700,33700,137
|
|
20250326,133200,2049016800,33700,33700,33700,33650,194
|
|
20250326,133100,2042483300,33700,33700,33700,33650,148
|
|
20250326,133000,2037500100,33650,33700,33700,33650,99
|
|
20250326,132900,2034168100,33700,33700,33700,33700,32
|
|
20250326,132800,2033089700,33750,33700,33750,33650,436
|
|
20250326,132700,2018396650,33700,33700,33700,33700,106
|
|
20250326,132600,2014824450,33700,33700,33700,33700,86
|
|
20250326,132500,2011926250,33700,33700,33700,33700,528
|
|
20250326,132400,1994132650,33750,33800,33800,33750,101
|
|
20250326,132300,1990723150,33750,33750,33750,33750,260
|
|
20250326,132200,1981948150,33800,33800,33800,33750,165
|
|
20250326,132100,1976375450,33800,33850,33850,33800,33
|
|
20250326,132000,1975258900,33850,33750,33850,33750,93
|
|
20250326,131900,1972119350,33800,33800,33800,33800,246
|
|
20250326,131800,1963804550,33800,33850,33850,33800,101
|
|
20250326,131700,1960390650,33850,33800,33850,33800,94
|
|
20250326,131600,1957213050,33800,33850,33850,33800,200
|
|
20250326,131500,1950443100,33950,33950,33950,33850,7
|
|
20250326,131400,1950205750,33950,33900,33950,33850,121
|
|
20250326,131300,1946108000,33900,33750,33900,33700,944
|
|
20250326,131200,1914177200,33750,33700,33750,33700,86
|
|
20250326,131100,1911276500,33750,33750,33750,33750,86
|
|
20250326,131000,1908374000,33750,33750,33750,33750,225
|
|
20250326,130900,1900780250,33700,33750,33750,33700,90
|
|
20250326,130800,1897747200,33700,33700,33700,33700,86
|
|
20250326,130700,1894849000,33750,33700,33750,33700,238
|
|
20250326,130600,1886820800,33700,33700,33700,33700,38
|
|
20250326,130500,1885540200,33700,33750,33750,33700,220
|
|
20250326,130400,1878119500,33700,33650,33700,33650,240
|
|
20250326,130300,1870035800,33700,33700,33700,33700,0
|
|
20250326,130200,1870035800,33700,33700,33700,33700,135
|
|
20250326,130100,1865486300,33700,33750,33750,33700,257
|
|
20250326,130000,1856816850,33800,33700,33800,33700,51
|
|
20250326,125900,1855098050,33700,33750,33750,33700,128
|
|
20250326,125800,1850782350,33750,33750,33750,33700,137
|
|
20250326,125700,1846162900,33750,33750,33800,33750,809
|
|
20250326,125600,1818859050,33700,33750,33750,33700,86
|
|
20250326,125500,1815959350,33700,33700,33700,33700,86
|
|
20250326,125400,1813061150,33750,33800,33800,33750,295
|
|
20250326,125300,1803094600,33750,33800,33800,33750,88
|
|
20250326,125200,1800124500,33750,33750,33750,33750,86
|
|
20250326,125100,1797222000,33800,33750,33800,33750,88
|
|
20250326,125000,1794251900,33850,33850,33900,33850,26
|
|
20250326,124900,1793371550,33850,33800,33850,33800,524
|
|
20250326,124800,1775648250,33800,33850,33850,33700,287
|
|
20250326,124700,1765954400,33850,33850,33850,33850,1
|
|
20250326,124600,1765920550,33850,33750,33850,33650,456
|
|
20250326,124500,1750526450,33750,33650,33800,33650,307
|
|
20250326,124400,1740176550,33700,33650,33700,33650,591
|
|
20250326,124300,1720271450,33550,33550,33550,33550,86
|
|
20250326,124200,1717386150,33600,33550,33600,33550,174
|
|
20250326,124100,1711544050,33600,33600,33600,33600,0
|
|
20250326,124000,1711544050,33600,33600,33600,33600,126
|
|
20250326,123900,1707310450,33600,33600,33600,33600,202
|
|
20250326,123800,1700523250,33600,33600,33600,33600,100
|
|
20250326,123700,1697163250,33600,33600,33600,33600,309
|
|
20250326,123600,1686780850,33600,33600,33600,33600,86
|
|
20250326,123500,1683891250,33600,33600,33600,33600,0
|
|
20250326,123400,1683891250,33600,33600,33600,33600,87
|
|
20250326,123300,1680968050,33700,33700,33700,33650,213
|
|
20250326,123200,1673798850,33700,33700,33700,33700,677
|
|
20250326,123100,1650983950,33700,33700,33700,33700,92
|
|
20250326,123000,1647883550,33700,33600,33700,33600,504
|
|
20250326,122900,1630929850,33600,33600,33600,33600,28
|
|
20250326,122800,1629989050,33550,33600,33600,33550,89
|
|
20250326,122700,1627002950,33550,33550,33550,33550,240
|
|
20250326,122600,1618950950,33550,33500,33550,33500,442
|
|
20250326,122500,1604135400,33500,33500,33500,33500,37
|
|
20250326,122400,1602895900,33500,33500,33500,33500,180
|
|
20250326,122300,1596865900,33500,33500,33500,33500,0
|
|
20250326,122200,1596865900,33500,33550,33550,33500,125
|
|
20250326,122100,1592676450,33550,33600,33600,33550,368
|
|
20250326,122000,1580321300,33600,33500,33600,33500,188
|
|
20250326,121900,1574023100,33550,33550,33550,33550,39
|
|
20250326,121800,1572714650,33500,33450,33500,33450,241
|
|
20250326,121700,1564645450,33400,33400,33400,33400,86
|
|
20250326,121600,1561773050,33450,33450,33450,33450,385
|
|
20250326,121500,1548894800,33450,33450,33450,33450,428
|
|
20250326,121400,1534578200,33450,33450,33450,33450,89
|
|
20250326,121300,1531601150,33450,33450,33450,33450,0
|
|
20250326,121200,1531601150,33450,33500,33500,33450,174
|
|
20250326,121100,1525776450,33500,33500,33500,33500,129
|
|
20250326,121000,1521454950,33500,33500,33500,33500,223
|
|
20250326,120900,1513984450,33450,33450,33450,33450,85
|
|
20250326,120800,1511141200,33450,33500,33500,33450,251
|
|
20250326,120700,1502743800,33450,33450,33450,33450,0
|
|
20250326,120600,1502743800,33450,33525,33525,33450,274
|
|
20250326,120500,1493568050,33500,33450,33500,33450,229
|
|
20250326,120400,1485900850,33500,33500,33500,33500,38
|
|
20250326,120300,1484627850,33400,33450,33550,33400,534
|
|
20250326,120200,1466755200,33450,33450,33450,33450,86
|
|
20250326,120100,1463878500,33500,33500,33500,33500,36
|
|
20250326,120000,1462672500,33500,33500,33500,33500,203
|
|
20250326,115900,1455872000,33450,33450,33450,33450,86
|
|
20250326,115800,1452995300,33550,33500,33550,33500,174
|
|
20250326,115700,1447162300,33400,33500,33500,33400,157
|
|
20250326,115600,1441911400,33550,33400,33550,33400,89
|
|
20250326,115500,1438938350,33450,33450,33450,33450,402
|
|
20250326,115400,1425491450,33450,33450,33450,33450,100
|
|
20250326,115300,1422146450,33400,33400,33400,33400,86
|
|
20250326,115200,1419274050,33400,33400,33400,33400,0
|
|
20250326,115100,1419274050,33400,33400,33400,33400,85
|
|
20250326,115000,1416435050,33450,33450,33450,33450,378
|
|
20250326,114900,1403790950,33450,33450,33450,33450,86
|
|
20250326,114800,1400914250,33500,33500,33500,33500,15
|
|
20250326,114700,1400411750,33500,33500,33500,33500,201
|
|
20250326,114600,1393678250,33500,33500,33500,33500,86
|
|
20250326,114500,1390797250,33500,33500,33500,33500,0
|
|
20250326,114400,1390797250,33500,33500,33500,33500,252
|
|
20250326,114300,1382355250,33450,33450,33450,33450,101
|
|
20250326,114200,1378976800,33450,33450,33450,33450,0
|
|
20250326,114100,1378976800,33450,33400,33450,33400,311
|
|
20250326,114000,1368578150,33450,33450,33450,33450,72
|
|
20250326,113900,1366169750,33450,33450,33450,33450,62
|
|
20250326,113800,1364095850,33450,33450,33450,33400,255
|
|
20250326,113700,1355570400,33450,33450,33450,33450,86
|
|
20250326,113600,1352693700,33450,33450,33450,33450,335
|
|
20250326,113500,1341487950,33450,33450,33450,33450,246
|
|
20250326,113400,1333259250,33500,33450,33500,33450,102
|
|
20250326,113300,1329846500,33450,33550,33550,33450,129
|
|
20250326,113200,1325520850,33450,33600,33600,33450,87
|
|
20250326,113100,1322610550,33400,33400,33400,33400,86
|
|
20250326,113000,1319738150,33600,33600,33600,33600,15
|
|
20250326,112900,1319234150,33400,33650,33650,33400,88
|
|
20250326,112800,1316294450,33650,33450,33650,33450,115
|
|
20250326,112700,1312445800,33650,33450,33650,33450,301
|
|
20250326,112600,1302367900,33450,33450,33450,33400,195
|
|
20250326,112500,1295853850,33450,33450,33450,33450,150
|
|
20250326,112400,1290836350,33450,33500,33500,33450,193
|
|
20250326,112300,1284371050,33500,33450,33600,33400,30
|
|
20250326,112200,1283367050,33450,33450,33450,33450,86
|
|
20250326,112100,1280490350,33500,33500,33500,33500,600
|
|
20250326,112000,1260390350,33450,33600,33600,33450,116
|
|
20250326,111900,1256505650,33450,33450,33450,33450,86
|
|
20250326,111800,1253628950,33450,33450,33450,33450,0
|
|
20250326,111700,1253628950,33450,33700,33700,33450,87
|
|
20250326,111600,1250718550,33450,33450,33450,33450,85
|
|
20250326,111500,1247875300,33700,33400,33700,33400,586
|
|
20250326,111400,1228196750,33450,33450,33450,33450,89
|
|
20250326,111300,1225219700,33400,33450,33450,33400,126
|
|
20250326,111200,1221010800,33400,33400,33400,33400,147
|
|
20250326,111100,1216101000,33400,33550,33550,33400,35
|
|
20250326,111000,1214927350,33500,33450,33500,33400,294
|
|
20250326,110900,1205093750,33400,33400,33400,33400,86
|
|
20250326,110800,1202221350,33450,33500,33500,33450,89
|
|
20250326,110700,1199244250,33450,33400,33450,33400,286
|
|
20250326,110600,1189681850,33400,33400,33400,33400,86
|
|
20250326,110500,1186809450,33500,33500,33500,33450,130
|
|
20250326,110400,1182458900,33450,33500,33500,33450,273
|
|
20250326,110300,1173317700,33500,33500,33500,33500,208
|
|
20250326,110200,1166349700,33500,33500,33500,33500,0
|
|
20250326,110100,1166349700,33500,33500,33500,33500,86
|
|
20250326,110000,1163468700,33500,33600,33600,33500,87
|
|
20250326,105900,1160554100,33600,33450,33650,33450,502
|
|
20250326,105800,1143713300,33350,33350,33450,33350,87
|
|
20250326,105700,1140811750,33350,33400,33400,33350,201
|
|
20250326,105600,1134102650,33350,33350,33350,33350,88
|
|
20250326,105500,1131167850,33300,33400,33400,33300,116
|
|
20250326,105400,1127302050,33300,33350,33350,33300,358
|
|
20250326,105300,1115367050,33300,33300,33300,33300,88
|
|
20250326,105200,1112436650,33300,33300,33300,33300,86
|
|
20250326,105100,1109572850,33350,33400,33400,33350,142
|
|
20250326,105000,1104836600,33400,33450,33450,33400,10
|
|
20250326,104900,1104502350,33350,33350,33350,33350,86
|
|
20250326,104800,1101634250,33350,33350,33350,33350,186
|
|
20250326,104700,1095431150,33550,33400,33550,33400,597
|
|
20250326,104600,1075460600,33300,33400,33400,33300,165
|
|
20250326,104500,1069958200,33300,33400,33400,33300,89
|
|
20250326,104400,1066994200,33350,33250,33350,33250,351
|
|
20250326,104300,1055301350,33250,33250,33250,33250,350
|
|
20250326,104200,1043663850,33250,33250,33250,33250,86
|
|
20250326,104100,1040804350,33350,33300,33350,33300,87
|
|
20250326,104000,1037907150,33300,33250,33300,33250,104
|
|
20250326,103900,1034447300,33300,33250,33300,33250,87
|
|
20250326,103800,1031554500,33300,33250,33350,33250,281
|
|
20250326,103700,1022205300,33250,33250,33250,33250,85
|
|
20250326,103600,1019379050,33250,33250,33250,33250,86
|
|
20250326,103500,1016519550,33250,33300,33300,33250,241
|
|
20250326,103400,1008506250,33250,33300,33300,33250,110
|
|
20250326,103300,1004844000,33300,33300,33300,33300,78
|
|
20250326,103200,1002246600,33300,33250,33300,33200,183
|
|
20250326,103100,996165900,33300,33300,33300,33250,487
|
|
20250326,103000,979967900,33250,33300,33300,33250,355
|
|
20250326,102900,968150700,33300,33350,33350,33300,318
|
|
20250326,102800,957560400,33350,33350,33350,33350,2
|
|
20250326,102700,957493700,33350,33350,33350,33350,217
|
|
20250326,102600,950256750,33350,33300,33350,33300,312
|
|
20250326,102500,939860300,33350,33300,33350,33300,122
|
|
20250326,102400,935795750,33300,33350,33350,33300,288
|
|
20250326,102300,926200900,33350,33350,33350,33350,115
|
|
20250326,102200,922365650,33350,33400,33400,33300,1603
|
|
20250326,102100,868901950,33450,33450,33450,33400,130
|
|
20250326,102000,864557750,33450,33400,33450,33400,192
|
|
20250326,101900,858140350,33400,33400,33450,33400,198
|
|
20250326,101800,851526150,33450,33500,33500,33450,165
|
|
20250326,101700,846002600,33450,33450,33450,33450,241
|
|
20250326,101600,837941150,33450,33400,33450,33400,178
|
|
20250326,101500,831991150,33400,33400,33400,33400,71
|
|
20250326,101400,829619750,33400,33400,33450,33350,130
|
|
20250326,101300,825281500,33400,33450,33450,33400,321
|
|
20250326,101200,814556150,33500,33550,33550,33500,39
|
|
20250326,101100,813249200,33550,33450,33550,33450,87
|
|
20250326,101000,810338950,33500,33500,33500,33450,252
|
|
20250326,100900,801905250,33500,33500,33500,33500,93
|
|
20250326,100800,798789750,33400,33500,33500,33400,223
|
|
20250326,100700,791335250,33700,33450,33700,33400,449
|
|
20250326,100600,776287450,33650,33650,33650,33650,2
|
|
20250326,100500,776220150,33700,33550,33700,33450,186
|
|
20250326,100400,769988100,33900,33550,33950,33550,629
|
|
20250326,100300,748735600,33450,33500,33500,33450,172
|
|
20250326,100200,742979200,33500,33500,33500,33500,110
|
|
20250326,100100,739294200,33450,33500,33500,33450,188
|
|
20250326,100000,733000600,33450,33400,33600,33400,574
|
|
20250326,095900,713795050,33400,33450,33450,33400,263
|
|
20250326,095800,705002250,33450,33500,33550,33450,570
|
|
20250326,095700,685912100,33550,33650,33650,33550,124
|
|
20250326,095600,681751800,33700,33700,33700,33700,2
|
|
20250326,095500,681684400,33700,33700,33700,33700,169
|
|
20250326,095400,675989100,33700,33600,33800,33600,81
|
|
20250326,095300,673266900,33850,33500,33950,33500,601
|
|
20250326,095200,652984800,33500,33700,33750,33500,2247
|
|
20250326,095100,577533200,33750,33800,33800,33750,253
|
|
20250326,095000,568990750,33900,33950,33950,33900,2
|
|
20250326,094900,568922900,33950,33850,33950,33800,676
|
|
20250326,094800,546013450,33850,33850,33850,33850,66
|
|
20250326,094700,543779350,33850,33850,33900,33800,282
|
|
20250326,094600,534227900,33850,33800,33850,33800,153
|
|
20250326,094500,529056450,33750,33650,33750,33650,218
|
|
20250326,094400,521710300,33650,33700,33700,33600,200
|
|
20250326,094300,514975300,33700,33700,33700,33700,11
|
|
20250326,094200,514604600,33700,33600,33700,33600,140
|
|
20250326,094100,509900500,33575,33575,33575,33575,0
|
|
20250326,094000,509900500,33575,33575,33600,33550,221
|
|
20250326,093900,502480900,33600,33700,33700,33600,512
|
|
20250326,093800,485262450,33700,33675,33700,33650,34
|
|
20250326,093700,484117450,33650,33650,33650,33650,0
|
|
20250326,093600,484117450,33650,33650,33700,33600,123
|
|
20250326,093500,479982700,33650,33700,33700,33600,427
|
|
20250326,093400,465600200,33800,33700,33800,33700,207
|
|
20250326,093300,458608700,33700,33875,33875,33700,624
|
|
20250326,093200,437543400,34000,33900,34000,33900,551
|
|
20250326,093100,418835300,33900,33800,33900,33800,750
|
|
20250326,093000,393426400,33900,33600,33900,33600,509
|
|
20250326,092900,376209450,33600,33600,33600,33600,153
|
|
20250326,092800,371068650,33600,33600,33600,33600,15
|
|
20250326,092700,370564650,33600,33750,33750,33600,256
|
|
20250326,092600,361954750,33800,33800,33800,33800,72
|
|
20250326,092500,359521150,33800,33650,33800,33650,214
|
|
20250326,092400,352289900,33800,33600,33800,33600,557
|
|
20250326,092300,333528400,33500,33600,33600,33500,306
|
|
20250326,092200,323276800,33500,33600,33600,33500,231
|
|
20250326,092100,315525200,33550,33550,33550,33500,817
|
|
20250326,092000,288133450,33550,33600,33600,33500,49
|
|
20250326,091900,286490700,33500,33600,33600,33500,124
|
|
20250326,091800,282328900,33650,33650,33650,33600,86
|
|
20250326,091700,279436550,33650,33550,33650,33500,277
|
|
20250326,091600,270130950,33500,33500,33500,33500,13
|
|
20250326,091500,269695450,33500,33450,33600,33450,792
|
|
20250326,091400,243108350,33500,33500,33500,33500,142
|
|
20250326,091300,238351350,33500,33400,33550,33400,467
|
|
20250326,091200,222688650,33500,33500,33550,33450,237
|
|
20250326,091100,214751150,33500,33500,33500,33500,90
|
|
20250326,091000,211736150,33300,33300,33550,33300,643
|
|
20250326,090900,190219600,33300,33400,33400,33300,1082
|
|
20250326,090800,154154550,33400,33550,33550,33400,1033
|
|
20250326,090700,119614600,33550,33400,33550,33400,510
|
|
20250326,090600,102513950,33450,33500,33500,33450,58
|
|
20250326,090500,100572350,33550,33450,33550,33350,322
|
|
20250326,090400,89812350,33550,33400,33550,33400,329
|
|
20250326,090300,78789400,33350,33350,33350,33350,103
|
|
20250326,090200,75354350,33450,33200,33450,33100,349
|
|
20250326,090100,63746700,33150,33250,33300,33050,557
|
|
20250326,090000,45294750,33250,33200,33250,33150,1365
|