596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,185300,4014335925,31500,31500,31500,31500,1781
|
|
20250327,185200,4014335925,31500,31500,31500,31500,0
|
|
20250327,185100,4014335925,31500,31500,31500,31500,0
|
|
20250327,185000,4014335925,31500,31500,31500,31500,0
|
|
20250327,184900,4014335925,31500,31500,31500,31500,0
|
|
20250327,184800,4014335925,31500,31500,31500,31500,0
|
|
20250327,184700,4014335925,31500,31500,31500,31500,0
|
|
20250327,184600,4014335925,31500,31500,31500,31500,0
|
|
20250327,184500,4014335925,31500,31500,31500,31500,0
|
|
20250327,184400,4014335925,31500,31500,31500,31500,0
|
|
20250327,184300,4014335925,31500,31500,31500,31500,0
|
|
20250327,184200,4014335925,31500,31500,31500,31500,0
|
|
20250327,184100,4014335925,31500,31500,31500,31500,0
|
|
20250327,184000,4014335925,31500,31500,31500,31500,0
|
|
20250327,183900,4014335925,31500,31500,31500,31500,0
|
|
20250327,183800,4014335925,31500,31500,31500,31500,0
|
|
20250327,183700,4014335925,31500,31500,31500,31500,0
|
|
20250327,183600,4014335925,31500,31500,31500,31500,0
|
|
20250327,183500,4014335925,31500,31500,31500,31500,0
|
|
20250327,183400,4014335925,31500,31500,31500,31500,0
|
|
20250327,183300,4014335925,31500,31500,31500,31500,0
|
|
20250327,183200,4014335925,31500,31500,31500,31500,0
|
|
20250327,183100,4014335925,31500,31500,31500,31500,0
|
|
20250327,183000,4014335925,31500,31500,31500,31500,0
|
|
20250327,182900,4014335925,31500,31500,31500,31500,0
|
|
20250327,182800,4014335925,31500,31500,31500,31500,0
|
|
20250327,182700,4014335925,31500,31500,31500,31500,0
|
|
20250327,182600,4014335925,31500,31500,31500,31500,0
|
|
20250327,182500,4014335925,31500,31500,31500,31500,0
|
|
20250327,182400,4014335925,31500,31500,31500,31500,0
|
|
20250327,182300,4014335925,31500,31500,31500,31500,1781
|
|
20250327,182200,4014335925,31500,31500,31500,31500,0
|
|
20250327,182100,4014335925,31500,31500,31500,31500,0
|
|
20250327,182000,4014335925,31500,31500,31500,31500,0
|
|
20250327,181900,4014335925,31500,31500,31500,31500,0
|
|
20250327,181800,4014335925,31500,31500,31500,31500,0
|
|
20250327,181700,4014335925,31500,31500,31500,31500,0
|
|
20250327,181600,4014335925,31500,31500,31500,31500,0
|
|
20250327,181500,4014335925,31500,31500,31500,31500,0
|
|
20250327,181400,4014335925,31500,31500,31500,31500,0
|
|
20250327,181300,4014335925,31500,31500,31500,31500,0
|
|
20250327,181200,4014335925,31500,31500,31500,31500,0
|
|
20250327,181100,4014335925,31500,31500,31500,31500,0
|
|
20250327,181000,4014335925,31500,31500,31500,31500,0
|
|
20250327,180900,4014335925,31500,31500,31500,31500,0
|
|
20250327,180800,4014335925,31500,31500,31500,31500,0
|
|
20250327,180700,4014335925,31500,31500,31500,31500,0
|
|
20250327,180600,4014335925,31500,31500,31500,31500,0
|
|
20250327,180500,4014335925,31500,31500,31500,31500,0
|
|
20250327,180400,4014335925,31500,31500,31500,31500,0
|
|
20250327,180300,4014335925,31500,31500,31500,31500,0
|
|
20250327,180200,4014335925,31500,31500,31500,31500,0
|
|
20250327,180100,4014335925,31500,31500,31500,31500,0
|
|
20250327,180000,4014335925,31500,31500,31500,31500,0
|
|
20250327,175900,4014335925,31500,31500,31500,31500,0
|
|
20250327,175800,4014335925,31500,31500,31500,31500,0
|
|
20250327,175700,4014335925,31500,31500,31500,31500,0
|
|
20250327,175600,4014335925,31500,31500,31500,31500,0
|
|
20250327,175500,4014335925,31500,31500,31500,31500,0
|
|
20250327,175400,4014335925,31500,31500,31500,31500,0
|
|
20250327,175300,4014335925,31500,31500,31500,31500,1781
|
|
20250327,175200,4014335925,31500,31500,31500,31500,0
|
|
20250327,175100,4014335925,31500,31500,31500,31500,0
|
|
20250327,175000,4014335925,31500,31500,31500,31500,0
|
|
20250327,174900,4014335925,31500,31500,31500,31500,0
|
|
20250327,174800,4014335925,31500,31500,31500,31500,0
|
|
20250327,174700,4014335925,31500,31500,31500,31500,0
|
|
20250327,174600,4014335925,31500,31500,31500,31500,0
|
|
20250327,174500,4014335925,31500,31500,31500,31500,0
|
|
20250327,174400,4014335925,31500,31500,31500,31500,0
|
|
20250327,174300,4014335925,31500,31500,31500,31500,0
|
|
20250327,174200,4014335925,31500,31500,31500,31500,0
|
|
20250327,174100,4014335925,31500,31500,31500,31500,0
|
|
20250327,174000,4014335925,31500,31500,31500,31500,0
|
|
20250327,173900,4014335925,31500,31500,31500,31500,0
|
|
20250327,173800,4014335925,31500,31500,31500,31500,0
|
|
20250327,173700,4014335925,31500,31500,31500,31500,0
|
|
20250327,173600,4014335925,31500,31500,31500,31500,0
|
|
20250327,173500,4014335925,31500,31500,31500,31500,0
|
|
20250327,173400,4014335925,31500,31500,31500,31500,0
|
|
20250327,173300,4014335925,31500,31500,31500,31500,0
|
|
20250327,173200,4014335925,31500,31500,31500,31500,0
|
|
20250327,173100,4014335925,31500,31500,31500,31500,0
|
|
20250327,173000,4014335925,31500,31500,31500,31500,0
|
|
20250327,172900,4014335925,31500,31500,31500,31500,0
|
|
20250327,172800,4014335925,31500,31500,31500,31500,0
|
|
20250327,172700,4014335925,31500,31500,31500,31500,0
|
|
20250327,172600,4014335925,31500,31500,31500,31500,0
|
|
20250327,172500,4014335925,31500,31500,31500,31500,0
|
|
20250327,172400,4014335925,31500,31500,31500,31500,0
|
|
20250327,172300,4014335925,31500,31500,31500,31500,1781
|
|
20250327,172200,4014335925,31500,31500,31500,31500,0
|
|
20250327,172100,4014335925,31500,31500,31500,31500,0
|
|
20250327,172000,4014335925,31500,31500,31500,31500,0
|
|
20250327,171900,4014335925,31500,31500,31500,31500,0
|
|
20250327,171800,4014335925,31500,31500,31500,31500,0
|
|
20250327,171700,4014335925,31500,31500,31500,31500,0
|
|
20250327,171600,4014335925,31500,31500,31500,31500,0
|
|
20250327,171500,4014335925,31500,31500,31500,31500,0
|
|
20250327,171400,4014335925,31500,31500,31500,31500,0
|
|
20250327,171300,4014335925,31500,31500,31500,31500,0
|
|
20250327,171200,4014335925,31500,31500,31500,31500,0
|
|
20250327,171100,4014335925,31500,31500,31500,31500,0
|
|
20250327,171000,4014335925,31500,31500,31500,31500,0
|
|
20250327,170900,4014335925,31500,31500,31500,31500,0
|
|
20250327,170800,4014335925,31500,31500,31500,31500,0
|
|
20250327,170700,4014335925,31500,31500,31500,31500,0
|
|
20250327,170600,4014335925,31500,31500,31500,31500,0
|
|
20250327,170500,4014335925,31500,31500,31500,31500,0
|
|
20250327,170400,4014335925,31500,31500,31500,31500,0
|
|
20250327,170300,4014335925,31500,31500,31500,31500,0
|
|
20250327,170200,4014335925,31500,31500,31500,31500,0
|
|
20250327,170100,4014335925,31500,31500,31500,31500,0
|
|
20250327,170000,4014335925,31500,31500,31500,31500,0
|
|
20250327,165900,4014335925,31500,31500,31500,31500,0
|
|
20250327,165800,4014335925,31500,31500,31500,31500,0
|
|
20250327,165700,4014335925,31500,31500,31500,31500,0
|
|
20250327,165600,4014335925,31500,31500,31500,31500,0
|
|
20250327,165500,4014335925,31500,31500,31500,31500,0
|
|
20250327,165400,4014335925,31500,31500,31500,31500,0
|
|
20250327,165300,4014335925,31500,31500,31500,31500,1781
|
|
20250327,165200,4014335925,31500,31500,31500,31500,0
|
|
20250327,165100,4014335925,31500,31500,31500,31500,0
|
|
20250327,165000,4014335925,31500,31500,31500,31500,0
|
|
20250327,164900,4014335925,31500,31500,31500,31500,0
|
|
20250327,164800,4014335925,31500,31500,31500,31500,0
|
|
20250327,164700,4014335925,31500,31500,31500,31500,0
|
|
20250327,164600,4014335925,31500,31500,31500,31500,0
|
|
20250327,164500,4014335925,31500,31500,31500,31500,0
|
|
20250327,164400,4014335925,31500,31500,31500,31500,0
|
|
20250327,164300,4014335925,31500,31500,31500,31500,0
|
|
20250327,164200,4014335925,31500,31500,31500,31500,0
|
|
20250327,164100,4014335925,31500,31500,31500,31500,0
|
|
20250327,164000,4014335925,31500,31500,31500,31500,0
|
|
20250327,163900,4014335925,31500,31500,31500,31500,0
|
|
20250327,163800,4014335925,31500,31500,31500,31500,0
|
|
20250327,163700,4014335925,31500,31500,31500,31500,0
|
|
20250327,163600,4014335925,31500,31500,31500,31500,0
|
|
20250327,163500,4014335925,31500,31500,31500,31500,0
|
|
20250327,163400,4014335925,31500,31500,31500,31500,0
|
|
20250327,163300,4014335925,31500,31500,31500,31500,0
|
|
20250327,163200,4014335925,31500,31500,31500,31500,0
|
|
20250327,163100,4014335925,31500,31500,31500,31500,0
|
|
20250327,163000,4014335925,31500,31500,31500,31500,0
|
|
20250327,162900,4014335925,31500,31500,31500,31500,0
|
|
20250327,162800,4014335925,31500,31500,31500,31500,0
|
|
20250327,162700,4014335925,31500,31500,31500,31500,0
|
|
20250327,162600,4014335925,31500,31500,31500,31500,0
|
|
20250327,162500,4014335925,31500,31500,31500,31500,0
|
|
20250327,162400,4014335925,31500,31500,31500,31500,0
|
|
20250327,162300,4014335925,31500,31500,31500,31500,1781
|
|
20250327,162200,4014335925,31500,31500,31500,31500,0
|
|
20250327,162100,4014335925,31500,31500,31500,31500,0
|
|
20250327,162000,4014335925,31500,31500,31500,31500,0
|
|
20250327,161900,4014335925,31500,31500,31500,31500,0
|
|
20250327,161800,4014335925,31500,31500,31500,31500,0
|
|
20250327,161700,4014335925,31500,31500,31500,31500,0
|
|
20250327,161600,4014335925,31500,31500,31500,31500,0
|
|
20250327,161500,4014335925,31500,31500,31500,31500,0
|
|
20250327,161400,4014335925,31500,31500,31500,31500,0
|
|
20250327,161300,4014335925,31500,31500,31500,31500,0
|
|
20250327,161200,4014335925,31500,31500,31500,31500,0
|
|
20250327,161100,4014335925,31500,31500,31500,31500,0
|
|
20250327,161000,4014335925,31500,31500,31500,31500,0
|
|
20250327,160900,4014335925,31500,31500,31500,31500,0
|
|
20250327,160800,4014335925,31500,31500,31500,31500,0
|
|
20250327,160700,4014335925,31500,31500,31500,31500,0
|
|
20250327,160600,4014335925,31500,31500,31500,31500,0
|
|
20250327,160500,4014335925,31500,31500,31500,31500,0
|
|
20250327,160400,4014335925,31500,31500,31500,31500,0
|
|
20250327,160300,4014335925,31500,31500,31500,31500,0
|
|
20250327,160200,4014335925,31500,31500,31500,31500,0
|
|
20250327,160100,4014335925,31500,31500,31500,31500,0
|
|
20250327,160000,4014335925,31500,31500,31500,31500,0
|
|
20250327,155900,4014335925,31500,31500,31500,31500,0
|
|
20250327,155800,4014335925,31500,31500,31500,31500,0
|
|
20250327,155700,4014335925,31500,31500,31500,31500,0
|
|
20250327,155600,4014335925,31500,31500,31500,31500,0
|
|
20250327,155500,4014335925,31500,31500,31500,31500,0
|
|
20250327,155400,4014335925,31500,31500,31500,31500,0
|
|
20250327,155300,4014335925,31500,31500,31500,31500,1781
|
|
20250327,155200,4014335925,31500,31500,31500,31500,0
|
|
20250327,155100,4014335925,31500,31500,31500,31500,0
|
|
20250327,155000,4014335925,31500,31500,31500,31500,0
|
|
20250327,154900,4014335925,31500,31500,31500,31500,0
|
|
20250327,154800,4014335925,31500,31500,31500,31500,0
|
|
20250327,154700,4014335925,31500,31500,31500,31500,0
|
|
20250327,154600,4014335925,31500,31500,31500,31500,0
|
|
20250327,154500,4014335925,31500,31500,31500,31500,0
|
|
20250327,154400,4014335925,31500,31500,31500,31500,0
|
|
20250327,154300,4014335925,31500,31500,31500,31500,0
|
|
20250327,154200,4014335925,31500,31500,31500,31500,0
|
|
20250327,154100,4014335925,31500,31500,31500,31500,0
|
|
20250327,154000,4014335925,31500,31500,31500,31500,0
|
|
20250327,153900,4014335925,31500,31500,31500,31500,0
|
|
20250327,153800,4014335925,31500,31500,31500,31500,0
|
|
20250327,153700,4014335925,31500,31500,31500,31500,0
|
|
20250327,153600,4014335925,31500,31500,31500,31500,0
|
|
20250327,153500,4014335925,31500,31500,31500,31500,0
|
|
20250327,153400,4014335925,31500,31500,31500,31500,0
|
|
20250327,153300,4014335925,31500,31500,31500,31500,0
|
|
20250327,153200,4014335925,31500,31500,31500,31500,0
|
|
20250327,153100,4014335925,31500,31500,31500,31500,0
|
|
20250327,153000,4014335925,31500,31500,31500,31500,1781
|
|
20250327,152900,3958234425,31700,31700,31700,31700,0
|
|
20250327,152800,3958234425,31700,31700,31700,31700,0
|
|
20250327,152700,3958234425,31700,31700,31700,31700,0
|
|
20250327,152600,3958234425,31700,31700,31700,31700,0
|
|
20250327,152500,3958234425,31700,31700,31700,31700,0
|
|
20250327,152400,3958234425,31700,31700,31700,31700,0
|
|
20250327,152300,3958234425,31700,31700,31700,31700,0
|
|
20250327,152200,3958234425,31700,31700,31700,31700,0
|
|
20250327,152100,3958234425,31700,31700,31700,31700,0
|
|
20250327,152000,3958234425,31700,31700,31700,31700,0
|
|
20250327,151900,3958234425,31700,31650,31700,31600,180
|
|
20250327,151800,3952531875,31650,31600,31650,31600,925
|
|
20250327,151700,3923277175,31550,31550,31550,31550,20
|
|
20250327,151600,3922646175,31600,31550,31600,31500,740
|
|
20250327,151500,3899328975,31550,31550,31550,31500,345
|
|
20250327,151400,3888448225,31550,31500,31550,31500,33
|
|
20250327,151300,3887408225,31500,31500,31500,31500,150
|
|
20250327,151200,3882683225,31500,31500,31550,31500,134
|
|
20250327,151100,3878460675,31500,31550,31550,31450,1538
|
|
20250327,151000,3830030075,31550,31550,31550,31500,371
|
|
20250327,150900,3818335025,31550,31600,31600,31525,322
|
|
20250327,150800,3808175975,31600,31600,31600,31600,11
|
|
20250327,150700,3807828375,31600,31550,31600,31550,608
|
|
20250327,150600,3788644825,31500,31500,31500,31500,215
|
|
20250327,150500,3781872325,31500,31500,31550,31500,557
|
|
20250327,150400,3764326575,31500,31550,31550,31500,326
|
|
20250327,150300,3754046325,31500,31500,31550,31500,1144
|
|
20250327,150200,3718010275,31500,31500,31500,31500,120
|
|
20250327,150100,3714230275,31550,31550,31550,31500,75
|
|
20250327,150000,3711867525,31550,31500,31550,31500,68
|
|
20250327,145900,3709724275,31500,31550,31550,31500,40
|
|
20250327,145800,3708463075,31500,31550,31550,31500,112
|
|
20250327,145700,3704931975,31550,31550,31550,31550,463
|
|
20250327,145600,3690324325,31550,31550,31600,31550,324
|
|
20250327,145500,3680092025,31600,31550,31600,31500,160
|
|
20250327,145400,3675048925,31550,31550,31550,31550,57
|
|
20250327,145300,3673250575,31550,31600,31600,31550,112
|
|
20250327,145200,3669716475,31600,31550,31600,31500,1230
|
|
20250327,145100,3630935125,31575,31600,31600,31575,3
|
|
20250327,145000,3630840350,31650,31650,31650,31650,15
|
|
20250327,144900,3630365600,31600,31650,31650,31600,151
|
|
20250327,144800,3625593650,31550,31600,31650,31550,281
|
|
20250327,144700,3616719450,31550,31550,31550,31500,682
|
|
20250327,144600,3595229000,31600,31650,31650,31500,1829
|
|
20250327,144500,3537532450,31700,31700,31700,31700,19
|
|
20250327,144400,3536930150,31700,31650,31700,31650,14
|
|
20250327,144300,3536486500,31650,31650,31650,31650,350
|
|
20250327,144200,3525409000,31650,31650,31650,31650,0
|
|
20250327,144100,3525409000,31650,31700,31700,31650,471
|
|
20250327,144000,3510495650,31600,31600,31600,31600,30
|
|
20250327,143900,3509547650,31600,31700,31700,31600,2
|
|
20250327,143800,3509484350,31700,31700,31700,31700,255
|
|
20250327,143700,3501400850,31700,31700,31700,31700,124
|
|
20250327,143600,3497470050,31700,31650,31700,31600,1410
|
|
20250327,143500,3452794000,31650,31700,31700,31600,155
|
|
20250327,143400,3447884450,31700,31550,31700,31550,340
|
|
20250327,143300,3437133425,31550,31600,31600,31500,257
|
|
20250327,143200,3429018975,31550,31550,31550,31550,451
|
|
20250327,143100,3414789925,31550,31550,31550,31550,17
|
|
20250327,143000,3414253575,31600,31600,31600,31600,1
|
|
20250327,142900,3414221975,31600,31600,31600,31600,230
|
|
20250327,142800,3406953975,31550,31550,31600,31500,1093
|
|
20250327,142700,3372511425,31500,31550,31550,31500,125
|
|
20250327,142600,3368567975,31550,31550,31600,31500,32
|
|
20250327,142500,3367559375,31550,31550,31550,31550,430
|
|
20250327,142400,3353992875,31550,31600,31600,31550,1803
|
|
20250327,142300,3297108075,31600,31600,31600,31575,65
|
|
20250327,142200,3295054525,31650,31600,31650,31600,144
|
|
20250327,142100,3290504075,31600,31600,31700,31600,149
|
|
20250327,142000,3285795375,31700,31650,31700,31550,1095
|
|
20250327,141900,3251186975,31650,31600,31650,31600,912
|
|
20250327,141800,3222367175,31600,31600,31600,31600,20
|
|
20250327,141700,3221735175,31600,31600,31650,31600,59
|
|
20250327,141600,3219870375,31600,31600,31600,31600,133
|
|
20250327,141500,3215667575,31650,31650,31650,31625,379
|
|
20250327,141400,3203672775,31650,31650,31650,31650,0
|
|
20250327,141300,3203672775,31650,31675,31675,31650,453
|
|
20250327,141200,3189335075,31700,31700,31700,31700,26
|
|
20250327,141100,3188510875,31700,31725,31725,31700,118
|
|
20250327,141000,3184770075,31700,31725,31725,31700,95
|
|
20250327,140900,3181758250,31700,31700,31700,31700,37
|
|
20250327,140800,3180585350,31700,31700,31700,31700,113
|
|
20250327,140700,3177003250,31750,31700,31750,31700,63
|
|
20250327,140600,3175004900,31750,31650,31750,31650,167
|
|
20250327,140500,3169712250,31700,31700,31750,31700,109
|
|
20250327,140400,3166256550,31700,31700,31700,31700,37
|
|
20250327,140300,3165083650,31750,31650,31750,31650,55
|
|
20250327,140200,3163341500,31700,31700,31700,31675,79
|
|
20250327,140100,3160837400,31700,31700,31700,31700,37
|
|
20250327,140000,3159664500,31700,31650,31700,31650,363
|
|
20250327,135900,3148174550,31650,31650,31650,31650,53
|
|
20250327,135800,3146497100,31650,31650,31650,31650,44
|
|
20250327,135700,3145104500,31650,31650,31850,31625,1002
|
|
20250327,135600,3113371475,31650,31650,31700,31650,581
|
|
20250327,135500,3094976950,31650,31700,31700,31650,348
|
|
20250327,135400,3083958850,31700,31700,31700,31700,162
|
|
20250327,135300,3078823450,31700,31700,31700,31650,89
|
|
20250327,135200,3076006200,31700,31700,31700,31650,443
|
|
20250327,135100,3061965650,31700,31750,31750,31700,43
|
|
20250327,135000,3060602500,31700,31700,31750,31700,108
|
|
20250327,134900,3057174050,31700,31700,31725,31700,634
|
|
20250327,134800,3037076075,31700,31750,31750,31700,42
|
|
20250327,134700,3035744625,31700,31700,31700,31700,53
|
|
20250327,134600,3034064525,31700,31700,31850,31700,128
|
|
20250327,134500,3029999425,31725,31700,31750,31700,229
|
|
20250327,134400,3022738775,31700,31750,31750,31700,343
|
|
20250327,134300,3011848700,31750,31750,31750,31750,41
|
|
20250327,134200,3010546950,31775,31750,31800,31750,10
|
|
20250327,134100,3010229225,31800,31850,31850,31800,254
|
|
20250327,134000,3002139875,31850,31850,31900,31850,51
|
|
20250327,133900,3000515075,31850,31850,31850,31850,62
|
|
20250327,133800,2998540375,31850,31850,31900,31850,153
|
|
20250327,133700,2993664825,31850,31850,31900,31850,60
|
|
20250327,133600,2991753775,31850,31850,31900,31850,519
|
|
20250327,133500,2975207975,31700,31700,31800,31700,55
|
|
20250327,133400,2973464375,31700,31700,31850,31700,25
|
|
20250327,133300,2972670675,31700,31700,31750,31700,161
|
|
20250327,133200,2967566925,31750,31700,31750,31700,148
|
|
20250327,133100,2962875275,31700,31750,31750,31700,101
|
|
20250327,133000,2959673525,31700,31700,31700,31700,323
|
|
20250327,132900,2949434425,31700,31800,31800,31700,81
|
|
20250327,132800,2946864775,31700,31750,31750,31700,252
|
|
20250327,132700,2938874975,31750,31750,31750,31750,248
|
|
20250327,132600,2931000975,31750,31700,31750,31700,503
|
|
20250327,132500,2915055825,31800,31750,31800,31700,124
|
|
20250327,132400,2911119825,31750,31750,31750,31700,544
|
|
20250327,132300,2893847875,31750,31750,31750,31750,552
|
|
20250327,132200,2876321875,31750,31750,31800,31750,125
|
|
20250327,132100,2872352175,31750,31750,31750,31750,39
|
|
20250327,132000,2871113925,31750,31800,31800,31750,188
|
|
20250327,131900,2865141375,31800,31850,31850,31800,286
|
|
20250327,131800,2856045575,31850,31850,31850,31850,23
|
|
20250327,131700,2855313025,31850,31850,31900,31850,144
|
|
20250327,131600,2850725675,31850,31800,31850,31800,71
|
|
20250327,131500,2848466975,31800,31800,31800,31800,39
|
|
20250327,131400,2847226775,31800,31800,31800,31800,87
|
|
20250327,131300,2844460175,31800,31800,31850,31800,24
|
|
20250327,131200,2843695975,31800,31850,31850,31800,137
|
|
20250327,131100,2839339325,31800,31800,31800,31800,50
|
|
20250327,131000,2837749325,31800,31800,31950,31800,33
|
|
20250327,130900,2836696625,31800,31950,31950,31800,219
|
|
20250327,130800,2829717325,31800,31800,31800,31800,50
|
|
20250327,130700,2828127325,31850,31900,31900,31800,126
|
|
20250327,130600,2824108075,31800,31850,31850,31800,188
|
|
20250327,130500,2818127075,31800,31800,31800,31800,47
|
|
20250327,130400,2816632475,31800,31800,31850,31800,131
|
|
20250327,130300,2812465725,31800,31800,31800,31800,16
|
|
20250327,130200,2811956925,31800,31800,31800,31800,41
|
|
20250327,130100,2810653125,31850,31900,31900,31850,147
|
|
20250327,130000,2805970225,31850,31850,31850,31850,59
|
|
20250327,125900,2804091075,31850,31850,31850,31850,5
|
|
20250327,125800,2803931825,31850,31900,31900,31850,138
|
|
20250327,125700,2799535575,31850,31850,31900,31850,69
|
|
20250327,125600,2797337775,31850,31850,31900,31850,138
|
|
20250327,125500,2792942225,31850,31900,31900,31850,37
|
|
20250327,125400,2791762575,31850,31850,31900,31850,55
|
|
20250327,125300,2790010775,31850,31900,31900,31850,201
|
|
20250327,125200,2783603925,31850,31900,31950,31850,934
|
|
20250327,125100,2753795975,31900,31900,31950,31900,58
|
|
20250327,125000,2751945725,31850,31850,31850,31850,161
|
|
20250327,124900,2746817875,31850,31850,31900,31850,70
|
|
20250327,124800,2744587325,31900,31850,31900,31850,132
|
|
20250327,124700,2740382175,31850,31825,31850,31800,434
|
|
20250327,124600,2726559350,31800,31850,31850,31750,283
|
|
20250327,124500,2717560350,31850,31800,31850,31700,537
|
|
20250327,124400,2700489050,31800,31750,31850,31750,90
|
|
20250327,124300,2697628900,31750,31750,31750,31750,16
|
|
20250327,124200,2697120900,31750,31750,31800,31700,155
|
|
20250327,124100,2692196250,31750,31800,31800,31700,153
|
|
20250327,124000,2687338450,31700,31750,31750,31700,625
|
|
20250327,123900,2667511250,31750,31800,31800,31750,542
|
|
20250327,123800,2650294600,31800,31800,31850,31800,206
|
|
20250327,123700,2643741900,31800,31800,31800,31800,109
|
|
20250327,123600,2640275700,31800,31800,31850,31800,92
|
|
20250327,123500,2637349150,31800,31800,31800,31800,15
|
|
20250327,123400,2636872150,31800,31800,31850,31800,824
|
|
20250327,123300,2610636700,31750,31750,31800,31750,55
|
|
20250327,123200,2608888600,31750,31750,31750,31750,129
|
|
20250327,123100,2604792850,31750,31750,31750,31750,86
|
|
20250327,123000,2602062350,31750,31750,31800,31750,258
|
|
20250327,122900,2593859850,31750,31800,31800,31750,147
|
|
20250327,122800,2589191600,31750,31750,31800,31750,58
|
|
20250327,122700,2587349850,31750,31750,31850,31750,29
|
|
20250327,122600,2586427200,31750,31800,31800,31750,444
|
|
20250327,122500,2572313200,31800,31850,31850,31800,201
|
|
20250327,122400,2565911850,31850,31850,31900,31850,168
|
|
20250327,122300,2560560100,31850,31800,31850,31800,34
|
|
20250327,122200,2559477400,31800,31800,31850,31800,94
|
|
20250327,122100,2556487000,31900,31800,31900,31800,135
|
|
20250327,122000,2552192500,31800,31850,31850,31800,49
|
|
20250327,121900,2550634000,31800,31800,31800,31800,29
|
|
20250327,121800,2549711800,31800,31800,31850,31800,109
|
|
20250327,121700,2546244600,31900,31800,31900,31800,131
|
|
20250327,121600,2542073450,31800,31800,31850,31800,108
|
|
20250327,121500,2538636250,31850,31850,31900,31800,42
|
|
20250327,121400,2537298600,31750,31800,31800,31750,48
|
|
20250327,121300,2535772250,31800,31750,31800,31750,138
|
|
20250327,121200,2531390650,31750,31850,31900,31750,70
|
|
20250327,121100,2529165200,31850,31800,31850,31750,40
|
|
20250327,121000,2527894000,31750,31750,31750,31750,136
|
|
20250327,120900,2523576000,31750,31850,31850,31750,6
|
|
20250327,120800,2523385150,31850,31850,31850,31750,550
|
|
20250327,120700,2505918750,31850,31800,31850,31750,32
|
|
20250327,120600,2504900750,31850,31850,31850,31850,44
|
|
20250327,120500,2503499350,31850,31750,31850,31750,120
|
|
20250327,120400,2499689250,31750,31750,31850,31750,41
|
|
20250327,120300,2498387400,31750,31750,31750,31750,13
|
|
20250327,120200,2497974650,31800,31800,31800,31750,347
|
|
20250327,120100,2486941950,31850,31800,31850,31800,53
|
|
20250327,120000,2485255800,31800,31950,31950,31800,590
|
|
20250327,115900,2466460650,31950,31900,31950,31900,16
|
|
20250327,115800,2465950100,31900,31900,31950,31900,265
|
|
20250327,115700,2457495450,31900,32000,32000,31900,126
|
|
20250327,115600,2453474400,31950,31900,31950,31900,58
|
|
20250327,115500,2451623200,31900,31950,31950,31900,253
|
|
20250327,115400,2443540350,31950,31950,31950,31950,159
|
|
20250327,115300,2438460300,31950,31900,31950,31900,121
|
|
20250327,115200,2434599750,31900,31900,31900,31900,135
|
|
20250327,115100,2430293250,31950,31900,31950,31900,14
|
|
20250327,115000,2429846600,31900,32000,32000,31900,57
|
|
20250327,114900,2428026400,31900,31900,32000,31900,239
|
|
20250327,114800,2420395850,31900,32000,32000,31900,50
|
|
20250327,114700,2418799450,32000,32000,32050,32000,15
|
|
20250327,114600,2418318950,31900,31950,32000,31900,233
|
|
20250327,114500,2410879200,32000,31950,32000,31950,42
|
|
20250327,114400,2409537100,31950,31950,32000,31950,117
|
|
20250327,114300,2405798000,31950,32000,32000,31900,306
|
|
20250327,114200,2396006150,32000,31900,32000,31900,365
|
|
20250327,114100,2384332650,31900,31900,31900,31850,147
|
|
20250327,114000,2379649000,31900,31900,31900,31900,116
|
|
20250327,113900,2375948600,31900,31900,31900,31900,11
|
|
20250327,113800,2375597700,31900,31950,31950,31900,129
|
|
20250327,113700,2371481650,31900,31900,31900,31900,66
|
|
20250327,113600,2369376250,31900,31900,31900,31900,100
|
|
20250327,113500,2366186250,31900,31950,31950,31850,105
|
|
20250327,113400,2362835050,31850,31900,31900,31850,48
|
|
20250327,113300,2361305800,31800,31850,31900,31800,282
|
|
20250327,113200,2352325100,31800,31800,31850,31750,65
|
|
20250327,113100,2350257250,31800,31750,31800,31750,55
|
|
20250327,113000,2348508350,31700,31700,31800,31700,490
|
|
20250327,112900,2332973050,31700,31750,31750,31700,52
|
|
20250327,112800,2331322200,31750,31650,31750,31650,731
|
|
20250327,112700,2308185650,31650,31750,31750,31650,1359
|
|
20250327,112600,2265103800,31750,31800,31800,31750,60
|
|
20250327,112500,2263196400,31850,31750,31850,31750,142
|
|
20250327,112400,2258686675,31750,31750,31800,31750,82
|
|
20250327,112300,2256079825,31750,31800,31800,31750,491
|
|
20250327,112200,2240488075,31750,31750,31800,31750,125
|
|
20250327,112100,2236518375,31750,31750,31750,31750,73
|
|
20250327,112000,2234200625,31750,31750,31800,31750,81
|
|
20250327,111900,2231625125,31800,31750,31850,31750,57
|
|
20250327,111800,2229809925,31750,31800,31900,31750,58
|
|
20250327,111700,2227966725,31800,31850,31900,31750,159
|
|
20250327,111600,2222912075,31750,31750,31900,31750,31
|
|
20250327,111500,2221924975,31800,31800,31900,31800,253
|
|
20250327,111400,2213879225,31750,31750,31850,31750,357
|
|
20250327,111300,2202525225,31750,31750,31800,31700,161
|
|
20250327,111200,2197417725,31750,31700,31800,31700,169
|
|
20250327,111100,2192059325,31700,31700,31700,31700,46
|
|
20250327,111000,2190601125,31700,31700,31750,31700,55
|
|
20250327,110900,2188855725,31700,31750,31750,31700,219
|
|
20250327,110800,2181909425,31750,31800,31800,31700,121
|
|
20250327,110700,2178067725,31800,31750,31800,31700,272
|
|
20250327,110600,2169437725,31700,31750,31750,31700,158
|
|
20250327,110500,2164426925,31700,31700,31750,31700,51
|
|
20250327,110400,2162810075,31700,31700,31750,31650,175
|
|
20250327,110300,2157267325,31650,31650,31750,31600,471
|
|
20250327,110200,2142347625,31650,31700,31700,31650,505
|
|
20250327,110100,2126363975,31650,31650,31750,31600,504
|
|
20250327,110000,2110406675,31650,31650,31700,31650,218
|
|
20250327,105900,2103506725,31650,31650,31750,31600,390
|
|
20250327,105800,2091166875,31650,31750,31800,31650,286
|
|
20250327,105700,2082102025,31750,31750,31750,31700,869
|
|
20250327,105600,2054549125,31700,31800,31800,31700,594
|
|
20250327,105500,2035673450,31800,31800,31850,31800,165
|
|
20250327,105400,2030424450,31800,31800,31850,31800,727
|
|
20250327,105300,2007302900,31850,31800,31850,31800,246
|
|
20250327,105200,1999477200,31800,31850,31850,31800,851
|
|
20250327,105100,1972407800,31850,31950,31950,31850,222
|
|
20250327,105000,1965336050,31850,31950,31950,31850,2538
|
|
20250327,104900,1884336650,31950,32050,32050,31950,231
|
|
20250327,104800,1876945950,32050,32050,32050,32000,794
|
|
20250327,104700,1851531450,32000,32050,32050,32000,255
|
|
20250327,104600,1843371200,32000,31950,32050,31950,270
|
|
20250327,104500,1834731200,32000,32000,32000,31950,1318
|
|
20250327,104400,1792616100,32000,32050,32050,31950,5594
|
|
20250327,104300,1613654100,32050,32000,32050,32000,232
|
|
20250327,104200,1606222150,32000,32100,32100,32000,1604
|
|
20250327,104100,1554808300,32100,32100,32150,32100,76
|
|
20250327,104000,1552368500,32200,32100,32200,32100,128
|
|
20250327,103900,1548256300,32100,32100,32150,32100,86
|
|
20250327,103800,1545494300,32100,32200,32200,32100,1396
|
|
20250327,103700,1500679300,32100,32100,32200,32100,232
|
|
20250327,103600,1493230700,32100,32150,32250,32100,901
|
|
20250327,103500,1464259800,32200,32200,32200,32200,255
|
|
20250327,103400,1456048800,32200,32250,32300,32200,167
|
|
20250327,103300,1450668000,32250,32300,32300,32200,32
|
|
20250327,103200,1449634600,32300,32350,32400,32200,434
|
|
20250327,103100,1435654800,32200,32250,32350,32200,117
|
|
20250327,103000,1431877750,32250,32200,32250,32200,181
|
|
20250327,102900,1426043150,32200,32150,32200,32150,363
|
|
20250327,102800,1414361650,32200,32200,32250,32200,97
|
|
20250327,102700,1411238200,32200,32200,32250,32150,191
|
|
20250327,102600,1405087100,32150,32150,32200,32150,231
|
|
20250327,102500,1397656400,32150,32150,32200,32150,365
|
|
20250327,102400,1385905400,32150,32250,32300,32150,1029
|
|
20250327,102300,1352739300,32250,32200,32250,32200,73
|
|
20250327,102200,1350385750,32200,32300,32300,32200,48
|
|
20250327,102100,1348839800,32250,32200,32300,32200,198
|
|
20250327,102000,1342460400,32200,32200,32300,32200,246
|
|
20250327,101900,1334537700,32200,32200,32250,32200,793
|
|
20250327,101800,1309000600,32200,32300,32300,32200,1378
|
|
20250327,101700,1264559650,32300,32300,32300,32250,621
|
|
20250327,101600,1244501400,32300,32400,32400,32300,220
|
|
20250327,101500,1237391750,32350,32400,32500,32350,578
|
|
20250327,101400,1218688650,32450,32400,32450,32400,68
|
|
20250327,101300,1216484200,32400,32450,32450,32400,85
|
|
20250327,101200,1213729800,32450,32450,32500,32450,23
|
|
20250327,101100,1212982950,32450,32400,32450,32400,405
|
|
20250327,101000,1199860400,32350,32450,32450,32350,377
|
|
20250327,100900,1187649500,32450,32450,32500,32450,220
|
|
20250327,100800,1180510450,32500,32500,32500,32500,345
|
|
20250327,100700,1169297950,32500,32500,32500,32500,51
|
|
20250327,100600,1167640450,32500,32500,32500,32500,71
|
|
20250327,100500,1165332950,32500,32500,32600,32500,170
|
|
20250327,100400,1159801050,32500,32500,32550,32500,54
|
|
20250327,100300,1158046000,32500,32500,32500,32500,111
|
|
20250327,100200,1154438500,32500,32500,32600,32500,128
|
|
20250327,100100,1150276600,32500,32600,32600,32500,159
|
|
20250327,100000,1145094600,32600,32600,32600,32600,8
|
|
20250327,095900,1144833800,32600,32600,32600,32500,2030
|
|
20250327,095800,1078710750,32600,32600,32600,32600,266
|
|
20250327,095700,1070039150,32600,32650,32650,32600,24
|
|
20250327,095600,1069255600,32700,32700,32700,32650,30
|
|
20250327,095500,1068275100,32700,32750,32750,32700,205
|
|
20250327,095400,1061570950,32750,32800,32800,32750,21
|
|
20250327,095300,1060883150,32750,32750,32850,32750,167
|
|
20250327,095200,1055411800,32850,32850,32850,32850,108
|
|
20250327,095100,1051864000,32800,32850,32850,32800,97
|
|
20250327,095000,1048681300,32850,32750,32850,32750,87
|
|
20250327,094900,1045824350,32750,32800,32800,32750,251
|
|
20250327,094800,1037603800,32750,32850,32875,32750,567
|
|
20250327,094700,1019004100,32850,32750,32850,32750,46
|
|
20250327,094600,1017493700,32750,32800,32800,32750,207
|
|
20250327,094500,1010714400,32850,32750,32850,32750,33
|
|
20250327,094400,1009633550,32750,32800,32850,32750,83
|
|
20250327,094300,1006912900,32800,32800,32800,32800,71
|
|
20250327,094200,1004584100,32800,32750,32800,32750,14
|
|
20250327,094100,1004125550,32800,32850,32850,32750,1209
|
|
20250327,094000,964464550,32850,32850,32850,32800,159
|
|
20250327,093900,959244250,32850,32800,32850,32800,142
|
|
20250327,093800,954580150,32800,32800,32800,32800,11
|
|
20250327,093700,954219350,32750,32800,32800,32750,76
|
|
20250327,093600,951728500,32800,32750,32800,32750,127
|
|
20250327,093500,947564250,32700,32700,32750,32700,307
|
|
20250327,093400,937517300,32700,32600,32700,32500,351
|
|
20250327,093300,926066050,32500,32500,32500,32500,0
|
|
20250327,093200,926066050,32500,32500,32600,32500,553
|
|
20250327,093100,908075200,32500,32400,32500,32400,236
|
|
20250327,093000,900424050,32450,32400,32450,32400,53
|
|
20250327,092900,898706700,32400,32450,32450,32400,50
|
|
20250327,092800,897084700,32500,32400,32500,32400,254
|
|
20250327,092700,888845950,32400,32450,32450,32400,784
|
|
20250327,092600,863440150,32450,32400,32450,32400,61
|
|
20250327,092500,861461800,32400,32400,32400,32350,694
|
|
20250327,092400,838984850,32400,32450,32450,32400,88
|
|
20250327,092300,836129650,32450,32450,32500,32400,173
|
|
20250327,092200,830513700,32450,32350,32450,32300,412
|
|
20250327,092100,817194550,32300,32350,32350,32300,2029
|
|
20250327,092000,751619400,32350,32450,32450,32350,493
|
|
20250327,091900,735636000,32450,32400,32450,32400,127
|
|
20250327,091800,731519200,32450,32450,32450,32400,12
|
|
20250327,091700,731130300,32450,32350,32450,32350,98
|
|
20250327,091600,727951200,32350,32500,32500,32350,1623
|
|
20250327,091500,675299650,32550,32500,32550,32450,349
|
|
20250327,091400,663969800,32500,32650,32700,32500,969
|
|
20250327,091300,632400350,32650,32650,32650,32625,259
|
|
20250327,091200,623946500,32700,32550,32700,32550,259
|
|
20250327,091100,615496650,32550,32550,32550,32500,353
|
|
20250327,091000,604012500,32600,32600,32650,32550,522
|
|
20250327,090900,587002100,32600,32550,32600,32550,213
|
|
20250327,090800,580067700,32550,32400,32550,32400,500
|
|
20250327,090700,563833450,32250,32250,32450,32250,1703
|
|
20250327,090600,508847400,32250,32200,32350,31900,2919
|
|
20250327,090500,415288200,32200,32200,32400,32100,814
|
|
20250327,090400,389010450,32350,32650,32700,32000,5323
|
|
20250327,090300,217269900,32650,32800,32800,32550,3724
|
|
20250327,090200,95782700,32700,32900,33000,32700,129
|
|
20250327,090100,91540050,33000,32850,33000,32850,1226
|
|
20250327,090000,51203150,32850,33000,33400,32650,1553
|