596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,185300,1065727300,36550,36550,36550,36550,918
|
|
20250324,185200,1065727300,36550,36550,36550,36550,0
|
|
20250324,185100,1065727300,36550,36550,36550,36550,0
|
|
20250324,185000,1065727300,36550,36550,36550,36550,0
|
|
20250324,184900,1065727300,36550,36550,36550,36550,0
|
|
20250324,184800,1065727300,36550,36550,36550,36550,0
|
|
20250324,184700,1065727300,36550,36550,36550,36550,0
|
|
20250324,184600,1065727300,36550,36550,36550,36550,0
|
|
20250324,184500,1065727300,36550,36550,36550,36550,0
|
|
20250324,184400,1065727300,36550,36550,36550,36550,0
|
|
20250324,184300,1065727300,36550,36550,36550,36550,0
|
|
20250324,184200,1065727300,36550,36550,36550,36550,0
|
|
20250324,184100,1065727300,36550,36550,36550,36550,0
|
|
20250324,184000,1065727300,36550,36550,36550,36550,0
|
|
20250324,183900,1065727300,36550,36550,36550,36550,0
|
|
20250324,183800,1065727300,36550,36550,36550,36550,0
|
|
20250324,183700,1065727300,36550,36550,36550,36550,0
|
|
20250324,183600,1065727300,36550,36550,36550,36550,0
|
|
20250324,183500,1065727300,36550,36550,36550,36550,0
|
|
20250324,183400,1065727300,36550,36550,36550,36550,0
|
|
20250324,183300,1065727300,36550,36550,36550,36550,0
|
|
20250324,183200,1065727300,36550,36550,36550,36550,0
|
|
20250324,183100,1065727300,36550,36550,36550,36550,0
|
|
20250324,183000,1065727300,36550,36550,36550,36550,0
|
|
20250324,182900,1065727300,36550,36550,36550,36550,0
|
|
20250324,182800,1065727300,36550,36550,36550,36550,0
|
|
20250324,182700,1065727300,36550,36550,36550,36550,0
|
|
20250324,182600,1065727300,36550,36550,36550,36550,0
|
|
20250324,182500,1065727300,36550,36550,36550,36550,0
|
|
20250324,182400,1065727300,36550,36550,36550,36550,0
|
|
20250324,182300,1065727300,36550,36550,36550,36550,918
|
|
20250324,182200,1065727300,36550,36550,36550,36550,0
|
|
20250324,182100,1065727300,36550,36550,36550,36550,0
|
|
20250324,182000,1065727300,36550,36550,36550,36550,0
|
|
20250324,181900,1065727300,36550,36550,36550,36550,0
|
|
20250324,181800,1065727300,36550,36550,36550,36550,0
|
|
20250324,181700,1065727300,36550,36550,36550,36550,0
|
|
20250324,181600,1065727300,36550,36550,36550,36550,0
|
|
20250324,181500,1065727300,36550,36550,36550,36550,0
|
|
20250324,181400,1065727300,36550,36550,36550,36550,0
|
|
20250324,181300,1065727300,36550,36550,36550,36550,0
|
|
20250324,181200,1065727300,36550,36550,36550,36550,0
|
|
20250324,181100,1065727300,36550,36550,36550,36550,0
|
|
20250324,181000,1065727300,36550,36550,36550,36550,0
|
|
20250324,180900,1065727300,36550,36550,36550,36550,0
|
|
20250324,180800,1065727300,36550,36550,36550,36550,0
|
|
20250324,180700,1065727300,36550,36550,36550,36550,0
|
|
20250324,180600,1065727300,36550,36550,36550,36550,0
|
|
20250324,180500,1065727300,36550,36550,36550,36550,0
|
|
20250324,180400,1065727300,36550,36550,36550,36550,0
|
|
20250324,180300,1065727300,36550,36550,36550,36550,0
|
|
20250324,180200,1065727300,36550,36550,36550,36550,0
|
|
20250324,180100,1065727300,36550,36550,36550,36550,0
|
|
20250324,180000,1065727300,36550,36550,36550,36550,0
|
|
20250324,175900,1065727300,36550,36550,36550,36550,0
|
|
20250324,175800,1065727300,36550,36550,36550,36550,0
|
|
20250324,175700,1065727300,36550,36550,36550,36550,0
|
|
20250324,175600,1065727300,36550,36550,36550,36550,0
|
|
20250324,175500,1065727300,36550,36550,36550,36550,0
|
|
20250324,175400,1065727300,36550,36550,36550,36550,0
|
|
20250324,175300,1065727300,36550,36550,36550,36550,918
|
|
20250324,175200,1065727300,36550,36550,36550,36550,0
|
|
20250324,175100,1065727300,36550,36550,36550,36550,0
|
|
20250324,175000,1065727300,36550,36550,36550,36550,0
|
|
20250324,174900,1065727300,36550,36550,36550,36550,0
|
|
20250324,174800,1065727300,36550,36550,36550,36550,0
|
|
20250324,174700,1065727300,36550,36550,36550,36550,0
|
|
20250324,174600,1065727300,36550,36550,36550,36550,0
|
|
20250324,174500,1065727300,36550,36550,36550,36550,0
|
|
20250324,174400,1065727300,36550,36550,36550,36550,0
|
|
20250324,174300,1065727300,36550,36550,36550,36550,0
|
|
20250324,174200,1065727300,36550,36550,36550,36550,0
|
|
20250324,174100,1065727300,36550,36550,36550,36550,0
|
|
20250324,174000,1065727300,36550,36550,36550,36550,0
|
|
20250324,173900,1065727300,36550,36550,36550,36550,0
|
|
20250324,173800,1065727300,36550,36550,36550,36550,0
|
|
20250324,173700,1065727300,36550,36550,36550,36550,0
|
|
20250324,173600,1065727300,36550,36550,36550,36550,0
|
|
20250324,173500,1065727300,36550,36550,36550,36550,0
|
|
20250324,173400,1065727300,36550,36550,36550,36550,0
|
|
20250324,173300,1065727300,36550,36550,36550,36550,0
|
|
20250324,173200,1065727300,36550,36550,36550,36550,0
|
|
20250324,173100,1065727300,36550,36550,36550,36550,0
|
|
20250324,173000,1065727300,36550,36550,36550,36550,0
|
|
20250324,172900,1065727300,36550,36550,36550,36550,0
|
|
20250324,172800,1065727300,36550,36550,36550,36550,0
|
|
20250324,172700,1065727300,36550,36550,36550,36550,0
|
|
20250324,172600,1065727300,36550,36550,36550,36550,0
|
|
20250324,172500,1065727300,36550,36550,36550,36550,0
|
|
20250324,172400,1065727300,36550,36550,36550,36550,0
|
|
20250324,172300,1065727300,36550,36550,36550,36550,918
|
|
20250324,172200,1065727300,36550,36550,36550,36550,0
|
|
20250324,172100,1065727300,36550,36550,36550,36550,0
|
|
20250324,172000,1065727300,36550,36550,36550,36550,0
|
|
20250324,171900,1065727300,36550,36550,36550,36550,0
|
|
20250324,171800,1065727300,36550,36550,36550,36550,0
|
|
20250324,171700,1065727300,36550,36550,36550,36550,0
|
|
20250324,171600,1065727300,36550,36550,36550,36550,0
|
|
20250324,171500,1065727300,36550,36550,36550,36550,0
|
|
20250324,171400,1065727300,36550,36550,36550,36550,0
|
|
20250324,171300,1065727300,36550,36550,36550,36550,0
|
|
20250324,171200,1065727300,36550,36550,36550,36550,0
|
|
20250324,171100,1065727300,36550,36550,36550,36550,0
|
|
20250324,171000,1065727300,36550,36550,36550,36550,0
|
|
20250324,170900,1065727300,36550,36550,36550,36550,0
|
|
20250324,170800,1065727300,36550,36550,36550,36550,0
|
|
20250324,170700,1065727300,36550,36550,36550,36550,0
|
|
20250324,170600,1065727300,36550,36550,36550,36550,0
|
|
20250324,170500,1065727300,36550,36550,36550,36550,0
|
|
20250324,170400,1065727300,36550,36550,36550,36550,0
|
|
20250324,170300,1065727300,36550,36550,36550,36550,0
|
|
20250324,170200,1065727300,36550,36550,36550,36550,0
|
|
20250324,170100,1065727300,36550,36550,36550,36550,0
|
|
20250324,170000,1065727300,36550,36550,36550,36550,0
|
|
20250324,165900,1065727300,36550,36550,36550,36550,0
|
|
20250324,165800,1065727300,36550,36550,36550,36550,0
|
|
20250324,165700,1065727300,36550,36550,36550,36550,0
|
|
20250324,165600,1065727300,36550,36550,36550,36550,0
|
|
20250324,165500,1065727300,36550,36550,36550,36550,0
|
|
20250324,165400,1065727300,36550,36550,36550,36550,0
|
|
20250324,165300,1065727300,36550,36550,36550,36550,918
|
|
20250324,165200,1065727300,36550,36550,36550,36550,0
|
|
20250324,165100,1065727300,36550,36550,36550,36550,0
|
|
20250324,165000,1065727300,36550,36550,36550,36550,0
|
|
20250324,164900,1065727300,36550,36550,36550,36550,0
|
|
20250324,164800,1065727300,36550,36550,36550,36550,0
|
|
20250324,164700,1065727300,36550,36550,36550,36550,0
|
|
20250324,164600,1065727300,36550,36550,36550,36550,0
|
|
20250324,164500,1065727300,36550,36550,36550,36550,0
|
|
20250324,164400,1065727300,36550,36550,36550,36550,0
|
|
20250324,164300,1065727300,36550,36550,36550,36550,0
|
|
20250324,164200,1065727300,36550,36550,36550,36550,0
|
|
20250324,164100,1065727300,36550,36550,36550,36550,0
|
|
20250324,164000,1065727300,36550,36550,36550,36550,0
|
|
20250324,163900,1065727300,36550,36550,36550,36550,0
|
|
20250324,163800,1065727300,36550,36550,36550,36550,0
|
|
20250324,163700,1065727300,36550,36550,36550,36550,0
|
|
20250324,163600,1065727300,36550,36550,36550,36550,0
|
|
20250324,163500,1065727300,36550,36550,36550,36550,0
|
|
20250324,163400,1065727300,36550,36550,36550,36550,0
|
|
20250324,163300,1065727300,36550,36550,36550,36550,0
|
|
20250324,163200,1065727300,36550,36550,36550,36550,0
|
|
20250324,163100,1065727300,36550,36550,36550,36550,0
|
|
20250324,163000,1065727300,36550,36550,36550,36550,0
|
|
20250324,162900,1065727300,36550,36550,36550,36550,0
|
|
20250324,162800,1065727300,36550,36550,36550,36550,0
|
|
20250324,162700,1065727300,36550,36550,36550,36550,0
|
|
20250324,162600,1065727300,36550,36550,36550,36550,0
|
|
20250324,162500,1065727300,36550,36550,36550,36550,0
|
|
20250324,162400,1065727300,36550,36550,36550,36550,0
|
|
20250324,162300,1065727300,36550,36550,36550,36550,918
|
|
20250324,162200,1065727300,36550,36550,36550,36550,0
|
|
20250324,162100,1065727300,36550,36550,36550,36550,0
|
|
20250324,162000,1065727300,36550,36550,36550,36550,0
|
|
20250324,161900,1065727300,36550,36550,36550,36550,0
|
|
20250324,161800,1065727300,36550,36550,36550,36550,0
|
|
20250324,161700,1065727300,36550,36550,36550,36550,0
|
|
20250324,161600,1065727300,36550,36550,36550,36550,0
|
|
20250324,161500,1065727300,36550,36550,36550,36550,0
|
|
20250324,161400,1065727300,36550,36550,36550,36550,0
|
|
20250324,161300,1065727300,36550,36550,36550,36550,0
|
|
20250324,161200,1065727300,36550,36550,36550,36550,0
|
|
20250324,161100,1065727300,36550,36550,36550,36550,0
|
|
20250324,161000,1065727300,36550,36550,36550,36550,0
|
|
20250324,160900,1065727300,36550,36550,36550,36550,0
|
|
20250324,160800,1065727300,36550,36550,36550,36550,0
|
|
20250324,160700,1065727300,36550,36550,36550,36550,0
|
|
20250324,160600,1065727300,36550,36550,36550,36550,0
|
|
20250324,160500,1065727300,36550,36550,36550,36550,0
|
|
20250324,160400,1065727300,36550,36550,36550,36550,0
|
|
20250324,160300,1065727300,36550,36550,36550,36550,0
|
|
20250324,160200,1065727300,36550,36550,36550,36550,0
|
|
20250324,160100,1065727300,36550,36550,36550,36550,0
|
|
20250324,160000,1065727300,36550,36550,36550,36550,0
|
|
20250324,155900,1065727300,36550,36550,36550,36550,0
|
|
20250324,155800,1065727300,36550,36550,36550,36550,0
|
|
20250324,155700,1065727300,36550,36550,36550,36550,0
|
|
20250324,155600,1065727300,36550,36550,36550,36550,0
|
|
20250324,155500,1065727300,36550,36550,36550,36550,0
|
|
20250324,155400,1065727300,36550,36550,36550,36550,0
|
|
20250324,155300,1065727300,36550,36550,36550,36550,918
|
|
20250324,155200,1065727300,36550,36550,36550,36550,0
|
|
20250324,155100,1065727300,36550,36550,36550,36550,0
|
|
20250324,155000,1065727300,36550,36550,36550,36550,0
|
|
20250324,154900,1065727300,36550,36550,36550,36550,0
|
|
20250324,154800,1065727300,36550,36550,36550,36550,0
|
|
20250324,154700,1065727300,36550,36550,36550,36550,0
|
|
20250324,154600,1065727300,36550,36550,36550,36550,0
|
|
20250324,154500,1065727300,36550,36550,36550,36550,0
|
|
20250324,154400,1065727300,36550,36550,36550,36550,0
|
|
20250324,154300,1065727300,36550,36550,36550,36550,0
|
|
20250324,154200,1065727300,36550,36550,36550,36550,0
|
|
20250324,154100,1065727300,36550,36550,36550,36550,0
|
|
20250324,154000,1065727300,36550,36550,36550,36550,0
|
|
20250324,153900,1065727300,36550,36550,36550,36550,0
|
|
20250324,153800,1065727300,36550,36550,36550,36550,0
|
|
20250324,153700,1065727300,36550,36550,36550,36550,0
|
|
20250324,153600,1065727300,36550,36550,36550,36550,0
|
|
20250324,153500,1065727300,36550,36550,36550,36550,0
|
|
20250324,153400,1065727300,36550,36550,36550,36550,0
|
|
20250324,153300,1065727300,36550,36550,36550,36550,0
|
|
20250324,153200,1065727300,36550,36550,36550,36550,0
|
|
20250324,153100,1065727300,36550,36550,36550,36550,0
|
|
20250324,153000,1065727300,36550,36550,36550,36550,918
|
|
20250324,152900,1032174400,36550,36550,36550,36550,0
|
|
20250324,152800,1032174400,36550,36550,36550,36550,0
|
|
20250324,152700,1032174400,36550,36550,36550,36550,0
|
|
20250324,152600,1032174400,36550,36550,36550,36550,0
|
|
20250324,152500,1032174400,36550,36550,36550,36550,0
|
|
20250324,152400,1032174400,36550,36550,36550,36550,0
|
|
20250324,152300,1032174400,36550,36550,36550,36550,0
|
|
20250324,152200,1032174400,36550,36550,36550,36550,0
|
|
20250324,152100,1032174400,36550,36550,36550,36550,0
|
|
20250324,152000,1032174400,36550,36550,36550,36550,0
|
|
20250324,151900,1032174400,36550,36500,36550,36450,1173
|
|
20250324,151800,989382950,36500,36500,36500,36500,3
|
|
20250324,151700,989273450,36500,36500,36550,36500,61
|
|
20250324,151600,987046450,36500,36500,36500,36500,52
|
|
20250324,151500,985148450,36500,36500,36500,36500,497
|
|
20250324,151400,967007950,36500,36500,36500,36500,11
|
|
20250324,151300,966606450,36550,36550,36550,36550,60
|
|
20250324,151200,964413450,36450,36500,36500,36450,299
|
|
20250324,151100,953504850,36500,36500,36500,36450,53
|
|
20250324,151000,951570400,36500,36550,36550,36450,19
|
|
20250324,150900,950876850,36500,36500,36500,36500,15
|
|
20250324,150800,950329350,36500,36450,36500,36450,20
|
|
20250324,150700,949599450,36450,36450,36450,36450,1
|
|
20250324,150600,949563000,36450,36450,36550,36450,25
|
|
20250324,150500,948651550,36450,36550,36550,36450,46
|
|
20250324,150400,946974750,36600,36450,36600,36450,8
|
|
20250324,150300,946682850,36450,36500,36500,36450,140
|
|
20250324,150200,941573600,36500,36500,36500,36500,173
|
|
20250324,150100,935259100,36600,36550,36600,36500,78
|
|
20250324,150000,932410800,36500,36500,36550,36500,62
|
|
20250324,145900,930147700,36500,36500,36550,36500,11
|
|
20250324,145800,929746000,36600,36600,36600,36600,0
|
|
20250324,145700,929746000,36600,36600,36650,36600,21
|
|
20250324,145600,928977050,36600,36550,36600,36550,32
|
|
20250324,145500,927807400,36550,36550,36550,36500,22
|
|
20250324,145400,927003350,36500,36500,36550,36500,86
|
|
20250324,145300,923864200,36700,36700,36700,36700,0
|
|
20250324,145200,923864200,36700,36650,36700,36650,10
|
|
20250324,145100,923497400,36700,36550,36700,36550,14
|
|
20250324,145000,922985100,36550,36550,36550,36500,44
|
|
20250324,144900,921377000,36550,36600,36600,36550,30
|
|
20250324,144800,920280000,36600,36500,36600,36500,21
|
|
20250324,144700,919511500,36600,36600,36600,36600,0
|
|
20250324,144600,919511500,36600,36600,36600,36600,6
|
|
20250324,144500,919291900,36550,36550,36550,36500,12
|
|
20250324,144400,918853500,36500,36500,36500,36500,197
|
|
20250324,144300,911663000,36450,36500,36500,36450,22
|
|
20250324,144200,910860450,36500,36500,36500,36400,128
|
|
20250324,144100,906196600,36500,36500,36500,36500,32
|
|
20250324,144000,905028600,36500,36500,36500,36500,5
|
|
20250324,143900,904846100,36500,36500,36500,36500,6
|
|
20250324,143800,904627100,36500,36500,36500,36500,7
|
|
20250324,143700,904371600,36500,36500,36500,36450,154
|
|
20250324,143600,898757950,36500,36500,36500,36500,1
|
|
20250324,143500,898721450,36500,36500,36500,36500,140
|
|
20250324,143400,893611450,36500,36500,36500,36500,5
|
|
20250324,143300,893428950,36550,36550,36550,36550,0
|
|
20250324,143200,893428950,36550,36500,36550,36500,13
|
|
20250324,143100,892953900,36500,36500,36500,36500,382
|
|
20250324,143000,879010900,36500,36550,36550,36500,6
|
|
20250324,142900,878791650,36550,36500,36550,36500,251
|
|
20250324,142800,869630100,36500,36550,36550,36500,50
|
|
20250324,142700,867802750,36550,36550,36550,36550,114
|
|
20250324,142600,863636050,36550,36550,36550,36550,5
|
|
20250324,142500,863453300,36550,36500,36550,36500,2
|
|
20250324,142400,863380250,36600,36500,36600,36500,292
|
|
20250324,142300,852722150,36550,36550,36550,36550,16
|
|
20250324,142200,852137350,36550,36550,36550,36550,24
|
|
20250324,142100,851260150,36550,36500,36550,36500,9
|
|
20250324,142000,850931250,36550,36550,36575,36550,165
|
|
20250324,141900,844900475,36550,36550,36550,36550,22
|
|
20250324,141800,844096375,36600,36550,36600,36500,655
|
|
20250324,141700,820162325,36550,36650,36650,36550,1816
|
|
20250324,141600,753703375,36650,36650,36650,36650,7
|
|
20250324,141500,753446825,36650,36700,36700,36650,451
|
|
20250324,141400,736910175,36700,36700,36700,36700,558
|
|
20250324,141300,716431575,36700,36700,36700,36700,2
|
|
20250324,141200,716358175,36700,36700,36700,36700,1
|
|
20250324,141100,716321475,36700,36750,36750,36700,5
|
|
20250324,141000,716137875,36700,36725,36725,36700,52
|
|
20250324,140900,714229425,36750,36750,36750,36750,1
|
|
20250324,140800,714192675,36750,36750,36750,36750,1004
|
|
20250324,140700,677295675,36750,36700,36750,36700,41
|
|
20250324,140600,675790425,36750,36750,36750,36750,128
|
|
20250324,140500,671086425,36750,36750,36750,36750,1
|
|
20250324,140400,671049675,36750,36750,36750,36750,5
|
|
20250324,140300,670865925,36750,36750,36750,36750,1
|
|
20250324,140200,670829175,36750,36750,36750,36750,1
|
|
20250324,140100,670792425,36800,36750,36800,36750,123
|
|
20250324,140000,666272025,36750,36850,36850,36750,357
|
|
20250324,135900,653151725,36850,36800,36850,36800,15
|
|
20250324,135800,652599075,36750,36800,36800,36750,14
|
|
20250324,135700,652084525,36850,36850,36850,36850,0
|
|
20250324,135600,652084525,36850,36850,36850,36850,14
|
|
20250324,135500,651568625,36800,36800,36800,36800,3
|
|
20250324,135400,651458225,36800,36800,36800,36800,99
|
|
20250324,135300,647815025,36850,36850,36850,36850,14
|
|
20250324,135200,647299125,36800,36800,36800,36800,9
|
|
20250324,135100,646967925,36850,36850,36850,36850,0
|
|
20250324,135000,646967925,36850,36850,36850,36850,14
|
|
20250324,134900,646452025,36800,36800,36800,36800,2
|
|
20250324,134800,646378425,36800,36800,36800,36800,101
|
|
20250324,134700,642661625,36850,36850,36850,36850,15
|
|
20250324,134600,642108875,36800,36800,36800,36800,23
|
|
20250324,134500,641262475,36800,36800,36800,36800,0
|
|
20250324,134400,641262475,36800,36800,36800,36800,3
|
|
20250324,134300,641152075,36750,36750,36750,36750,0
|
|
20250324,134200,641152075,36750,36750,36750,36750,9
|
|
20250324,134100,640821325,36800,36800,36800,36800,62
|
|
20250324,134000,638539725,36800,36800,36800,36800,3
|
|
20250324,133900,638429325,36800,36800,36800,36800,0
|
|
20250324,133800,638429325,36800,36800,36800,36800,42
|
|
20250324,133700,636883725,36850,36850,36850,36850,0
|
|
20250324,133600,636883725,36850,36850,36850,36850,0
|
|
20250324,133500,636883725,36850,36800,36850,36800,24
|
|
20250324,133400,635999475,36850,36850,36850,36850,0
|
|
20250324,133300,635999475,36850,36850,36850,36850,0
|
|
20250324,133200,635999475,36850,36750,36850,36750,67
|
|
20250324,133100,633535825,36800,36800,36800,36800,21
|
|
20250324,133000,632763025,36850,36850,36850,36850,15
|
|
20250324,132900,632210275,36800,36800,36800,36800,3
|
|
20250324,132800,632099875,36850,36850,36850,36850,0
|
|
20250324,132700,632099875,36850,36850,36850,36850,14
|
|
20250324,132600,631583975,36800,36850,36850,36800,12
|
|
20250324,132500,631141875,36850,36850,36850,36850,0
|
|
20250324,132400,631141875,36850,36850,36850,36850,14
|
|
20250324,132300,630625975,36750,36800,36800,36750,128
|
|
20250324,132200,625916975,36800,36800,36800,36800,0
|
|
20250324,132100,625916975,36800,36800,36800,36800,17
|
|
20250324,132000,625291375,36750,36750,36750,36750,25
|
|
20250324,131900,624372625,36750,36750,36750,36750,0
|
|
20250324,131800,624372625,36750,36800,36800,36750,193
|
|
20250324,131700,617276775,36800,36800,36800,36800,1
|
|
20250324,131600,617239975,36800,36800,36800,36800,12
|
|
20250324,131500,616798375,36800,36800,36800,36800,2
|
|
20250324,131400,616724775,36800,36800,36800,36800,11
|
|
20250324,131300,616319975,36850,36850,36850,36850,1
|
|
20250324,131200,616283125,36850,36800,36850,36800,104
|
|
20250324,131100,612454975,36800,36800,36800,36800,110
|
|
20250324,131000,608406975,36850,36850,36850,36850,0
|
|
20250324,130900,608406975,36850,36800,36850,36800,17
|
|
20250324,130800,607780675,36850,36850,36850,36850,1
|
|
20250324,130700,607743825,36800,36800,36800,36800,0
|
|
20250324,130600,607743825,36800,36850,36850,36800,27
|
|
20250324,130500,606748975,36850,36850,36850,36850,0
|
|
20250324,130400,606748975,36850,36850,36850,36850,3
|
|
20250324,130300,606638425,36900,36900,36900,36900,14
|
|
20250324,130200,606121825,36850,36850,36850,36850,0
|
|
20250324,130100,606121825,36850,36900,36900,36850,19
|
|
20250324,130000,605420975,36850,36850,36850,36850,50
|
|
20250324,125900,603578475,36850,36850,36850,36850,0
|
|
20250324,125800,603578475,36850,36900,36900,36850,22
|
|
20250324,125700,602767025,36800,36800,36800,36800,0
|
|
20250324,125600,602767025,36800,36800,36800,36800,0
|
|
20250324,125500,602767025,36800,36900,36900,36800,166
|
|
20250324,125400,596652675,36900,36900,36900,36900,2
|
|
20250324,125300,596578875,36850,36850,36850,36850,100
|
|
20250324,125200,592893875,36950,36950,36950,36950,14
|
|
20250324,125100,592376575,36900,36900,36900,36900,0
|
|
20250324,125000,592376575,36900,36900,36900,36900,90
|
|
20250324,124900,589055575,36900,36900,36900,36900,8
|
|
20250324,124800,588760375,36900,36900,36900,36900,0
|
|
20250324,124700,588760375,36900,36900,36900,36900,0
|
|
20250324,124600,588760375,36900,36950,36950,36900,17
|
|
20250324,124500,588132375,36900,36900,36900,36900,28
|
|
20250324,124400,587099175,36950,36950,36950,36950,12
|
|
20250324,124300,586655775,36950,37000,37000,36950,15
|
|
20250324,124200,586100825,36950,36950,36950,36950,0
|
|
20250324,124100,586100825,36950,36950,36950,36950,2
|
|
20250324,124000,586026925,37000,36950,37000,36950,17
|
|
20250324,123900,585398025,36950,36950,36950,36950,1
|
|
20250324,123800,585361075,37000,37000,37000,37000,0
|
|
20250324,123700,585361075,37000,36900,37000,36900,75
|
|
20250324,123600,582592175,36900,36900,36900,36900,70
|
|
20250324,123500,580009175,36900,36950,36950,36900,11
|
|
20250324,123400,579603225,36950,36950,36950,36950,14
|
|
20250324,123300,579085925,36950,36950,36950,36950,0
|
|
20250324,123200,579085925,36950,36925,36950,36925,16
|
|
20250324,123100,578494975,36900,36900,36900,36900,0
|
|
20250324,123000,578494975,36900,36900,36900,36900,6
|
|
20250324,122900,578273575,36900,37000,37000,36900,158
|
|
20250324,122800,572441975,36900,36900,36900,36900,42
|
|
20250324,122700,570892175,36950,36950,36950,36950,59
|
|
20250324,122600,568712125,37000,37000,37000,37000,14
|
|
20250324,122500,568194125,36950,36950,36950,36950,0
|
|
20250324,122400,568194125,36950,36950,36950,36950,147
|
|
20250324,122300,562762475,36950,37000,37000,36950,117
|
|
20250324,122200,558438475,37000,37000,37000,37000,0
|
|
20250324,122100,558438475,37000,37000,37000,37000,0
|
|
20250324,122000,558438475,37000,37000,37000,37000,17
|
|
20250324,121900,557809475,36950,37000,37000,36950,5
|
|
20250324,121800,557624675,36950,36950,36950,36950,0
|
|
20250324,121700,557624675,36950,37000,37000,36950,164
|
|
20250324,121600,551564175,37000,37000,37000,37000,6
|
|
20250324,121500,551342175,37000,37000,37000,37000,1
|
|
20250324,121400,551305175,37050,37050,37050,37050,15
|
|
20250324,121300,550749425,37050,37050,37050,37050,0
|
|
20250324,121200,550749425,37050,37050,37050,37050,0
|
|
20250324,121100,550749425,37050,37050,37050,37050,14
|
|
20250324,121000,550230725,37050,37050,37050,37050,0
|
|
20250324,120900,550230725,37050,37050,37050,37050,0
|
|
20250324,120800,550230725,37050,37050,37050,37050,15
|
|
20250324,120700,549674975,37050,37050,37050,37050,33
|
|
20250324,120600,548452325,37050,37050,37050,37050,0
|
|
20250324,120500,548452325,37050,37050,37050,37050,15
|
|
20250324,120400,547896575,37050,37000,37050,37000,10
|
|
20250324,120300,547526325,37000,37000,37000,37000,14
|
|
20250324,120200,547008325,36900,36900,36900,36900,0
|
|
20250324,120100,547008325,36900,36900,36900,36900,0
|
|
20250324,120000,547008325,36900,37000,37000,36900,36
|
|
20250324,115900,545677125,36950,37000,37000,36950,20
|
|
20250324,115800,544938075,37000,37000,37000,37000,12
|
|
20250324,115700,544494075,37000,37000,37000,37000,3
|
|
20250324,115600,544383075,37050,37050,37050,37050,1
|
|
20250324,115500,544346025,37000,37000,37000,37000,0
|
|
20250324,115400,544346025,37000,37000,37000,37000,29
|
|
20250324,115300,543273025,36950,36950,36950,36950,0
|
|
20250324,115200,543273025,36950,36950,36950,36950,0
|
|
20250324,115100,543273025,36950,36900,36950,36900,7
|
|
20250324,115000,543014475,36900,36900,36900,36900,181
|
|
20250324,114900,536335575,36950,36950,36950,36950,0
|
|
20250324,114800,536335575,36950,36900,36950,36900,103
|
|
20250324,114700,532533825,36900,36900,36900,36900,60
|
|
20250324,114600,530319825,36900,36900,36900,36900,0
|
|
20250324,114500,530319825,36900,36950,36950,36900,17
|
|
20250324,114400,529691775,36950,36950,36950,36950,0
|
|
20250324,114300,529691775,36950,36950,36950,36950,3
|
|
20250324,114200,529580925,37000,37000,37000,37000,27
|
|
20250324,114100,528581925,37050,37050,37050,37050,0
|
|
20250324,114000,528581925,37050,37050,37050,37050,0
|
|
20250324,113900,528581925,37050,37050,37050,37050,14
|
|
20250324,113800,528063225,37000,37000,37000,37000,1
|
|
20250324,113700,528026225,37000,37050,37050,37000,15
|
|
20250324,113600,527470525,37000,37000,37000,37000,0
|
|
20250324,113500,527470525,37000,36900,37000,36900,53
|
|
20250324,113400,525514525,37050,37050,37050,37050,15
|
|
20250324,113300,524958775,37050,37050,37050,37050,18
|
|
20250324,113200,524291875,37050,37050,37050,37050,3
|
|
20250324,113100,524180725,37050,37050,37075,37050,18
|
|
20250324,113000,523513800,37050,37100,37100,37050,16
|
|
20250324,112900,522920450,37100,37050,37100,37050,11
|
|
20250324,112800,522512450,37100,37100,37100,37100,21
|
|
20250324,112700,521733350,37100,37100,37100,37100,0
|
|
20250324,112600,521733350,37100,37000,37100,36950,791
|
|
20250324,112500,492464100,37000,37000,37000,37000,22
|
|
20250324,112400,491650100,37000,36950,37000,36950,38
|
|
20250324,112300,490245800,36900,36900,36900,36900,2
|
|
20250324,112200,490172000,36950,36900,36950,36900,35
|
|
20250324,112100,488879850,36850,36850,36850,36850,1
|
|
20250324,112000,488843000,36850,36850,36850,36850,2
|
|
20250324,111900,488769300,36850,36850,36850,36850,3
|
|
20250324,111800,488658750,36800,36850,36850,36800,88
|
|
20250324,111700,485420300,36900,36900,36900,36900,1
|
|
20250324,111600,485383400,36950,36950,36950,36950,15
|
|
20250324,111500,484829150,36900,36900,36900,36900,4
|
|
20250324,111400,484681550,36900,36900,36900,36900,196
|
|
20250324,111300,477449150,36900,36900,36900,36900,14
|
|
20250324,111200,476932550,36900,36900,36900,36900,31
|
|
20250324,111100,475788650,36900,36900,36900,36900,0
|
|
20250324,111000,475788650,36900,36900,36900,36900,14
|
|
20250324,110900,475272050,36950,36950,36950,36950,1
|
|
20250324,110800,475235100,36850,36900,36900,36850,35
|
|
20250324,110700,473944600,36850,36850,36850,36850,35
|
|
20250324,110600,472654850,36950,36950,36950,36950,0
|
|
20250324,110500,472654850,36950,36950,36950,36950,0
|
|
20250324,110400,472654850,36950,36900,36950,36900,30
|
|
20250324,110300,471547750,36850,36850,36850,36850,12
|
|
20250324,110200,471105550,36850,36850,36850,36850,125
|
|
20250324,110100,466499300,36900,36850,36900,36850,50
|
|
20250324,110000,464656050,36800,36800,36800,36800,19
|
|
20250324,105900,463956850,36800,36800,36800,36800,0
|
|
20250324,105800,463956850,36800,36800,36800,36800,200
|
|
20250324,105700,456596850,36850,36850,36850,36850,93
|
|
20250324,105600,453169800,36850,36850,36850,36850,0
|
|
20250324,105500,453169800,36850,36850,36850,36850,0
|
|
20250324,105400,453169800,36850,36850,36850,36850,15
|
|
20250324,105300,452617050,36800,37000,37000,36800,170
|
|
20250324,105200,446352300,37000,37000,37000,37000,0
|
|
20250324,105100,446352300,37000,36900,37000,36900,11
|
|
20250324,105000,445945750,37000,37000,37000,37000,0
|
|
20250324,104900,445945750,37000,37000,37000,37000,0
|
|
20250324,104800,445945750,37000,37000,37000,37000,0
|
|
20250324,104700,445945750,37000,36950,37000,36900,114
|
|
20250324,104600,441730950,36950,36950,36950,36950,0
|
|
20250324,104500,441730950,36950,36900,36950,36900,30
|
|
20250324,104400,440622550,36950,36950,36950,36950,3
|
|
20250324,104300,440511700,36950,36950,36950,36950,0
|
|
20250324,104200,440511700,36950,36950,36950,36950,30
|
|
20250324,104100,439403200,36950,36950,36950,36950,120
|
|
20250324,104000,434969200,36950,36950,36950,36950,0
|
|
20250324,103900,434969200,36950,36950,36950,36950,4
|
|
20250324,103800,434821400,36950,36950,36950,36950,1
|
|
20250324,103700,434784450,36850,36850,36900,36800,193
|
|
20250324,103600,427669150,36850,36850,36850,36850,2
|
|
20250324,103500,427595450,36900,37000,37000,36850,52
|
|
20250324,103400,425676700,36900,36900,36900,36900,0
|
|
20250324,103300,425676700,36900,36900,36900,36900,161
|
|
20250324,103200,419735800,36900,36900,36900,36900,50
|
|
20250324,103100,417890800,36850,36850,36850,36850,3
|
|
20250324,103000,417780250,36900,36900,36900,36900,34
|
|
20250324,102900,416525650,36900,37000,37000,36900,6
|
|
20250324,102800,416303750,37000,36950,37000,36950,281
|
|
20250324,102700,405907250,37000,37000,37000,37000,3
|
|
20250324,102600,405796250,37100,37100,37100,37100,0
|
|
20250324,102500,405796250,37100,37100,37100,37100,0
|
|
20250324,102400,405796250,37100,37000,37100,37000,12
|
|
20250324,102300,405352150,37000,37000,37000,37000,14
|
|
20250324,102200,404834150,37000,37000,37000,37000,30
|
|
20250324,102100,403724150,37050,36950,37050,36950,313
|
|
20250324,102000,392144600,36950,36950,36950,36950,0
|
|
20250324,101900,392144600,36950,36800,36950,36800,92
|
|
20250324,101800,388750400,36800,36850,36850,36800,286
|
|
20250324,101700,378225450,36850,36850,36850,36850,11
|
|
20250324,101600,377820100,36800,36800,36800,36800,0
|
|
20250324,101500,377820100,36800,36800,36800,36800,170
|
|
20250324,101400,371564100,36850,36850,36850,36850,0
|
|
20250324,101300,371564100,36850,36850,36850,36850,0
|
|
20250324,101200,371564100,36850,36850,36850,36850,0
|
|
20250324,101100,371564100,36850,36850,36850,36850,30
|
|
20250324,101000,370458600,36850,36850,36850,36850,0
|
|
20250324,100900,370458600,36850,36800,36850,36800,80
|
|
20250324,100800,367513100,36800,36900,36900,36800,108
|
|
20250324,100700,363533650,36900,36900,36900,36900,0
|
|
20250324,100600,363533650,36900,36900,36900,36900,20
|
|
20250324,100500,362795650,36900,36900,36900,36900,2
|
|
20250324,100400,362721850,36900,37000,37000,36900,73
|
|
20250324,100300,360022950,37000,36950,37000,36950,32
|
|
20250324,100200,358840450,37000,37000,37000,37000,0
|
|
20250324,100100,358840450,37000,36950,37000,36950,102
|
|
20250324,100000,355068550,36950,36900,36950,36900,103
|
|
20250324,095900,351263300,36900,36900,36900,36900,1
|
|
20250324,095800,351226400,36850,36850,36850,36850,38
|
|
20250324,095700,349826100,36850,36850,36850,36850,5
|
|
20250324,095600,349641850,36800,36800,36800,36800,0
|
|
20250324,095500,349641850,36800,36850,36850,36800,15
|
|
20250324,095400,349089600,36850,36850,36850,36850,0
|
|
20250324,095300,349089600,36850,36850,36850,36850,0
|
|
20250324,095200,349089600,36850,36850,36850,36850,20
|
|
20250324,095100,348352600,36900,36850,36900,36850,140
|
|
20250324,095000,343190600,36800,36800,36800,36800,51
|
|
20250324,094900,341313800,36850,36850,36850,36850,73
|
|
20250324,094800,338623750,36850,36850,36850,36850,0
|
|
20250324,094700,338623750,36850,36850,36850,36850,0
|
|
20250324,094600,338623750,36850,36850,36850,36850,11
|
|
20250324,094500,338218400,36800,36800,36800,36800,0
|
|
20250324,094400,338218400,36800,37000,37000,36550,2936
|
|
20250324,094300,230480350,37200,37200,37200,37200,1
|
|
20250324,094200,230443150,37200,37200,37200,37200,2
|
|
20250324,094100,230368750,37250,37050,37250,37050,116
|
|
20250324,094000,226070100,37100,37200,37200,37100,18
|
|
20250324,093900,225401650,37125,37125,37125,37125,1
|
|
20250324,093800,225364525,37100,37050,37150,37050,51
|
|
20250324,093700,223473475,37050,37050,37050,37050,23
|
|
20250324,093600,222621325,37050,37050,37050,37050,45
|
|
20250324,093500,220954075,37050,37050,37050,37050,0
|
|
20250324,093400,220954075,37050,37050,37050,37050,2
|
|
20250324,093300,220879975,36900,37000,37000,36900,360
|
|
20250324,093200,207578375,36950,37050,37050,36950,6
|
|
20250324,093100,207356575,36950,36950,36950,36950,20
|
|
20250324,093000,206617575,36900,36900,36900,36900,0
|
|
20250324,092900,206617575,36900,36900,36900,36900,0
|
|
20250324,092800,206617575,36900,36900,36900,36900,7
|
|
20250324,092700,206359275,37100,37100,37100,37100,0
|
|
20250324,092600,206359275,37100,37000,37100,37000,401
|
|
20250324,092500,191485975,37000,36950,37000,36950,30
|
|
20250324,092400,190376425,36900,36900,36900,36900,19
|
|
20250324,092300,189675325,36900,36950,36950,36900,209
|
|
20250324,092200,181958225,37000,37000,37000,37000,100
|
|
20250324,092100,178258225,37100,37000,37350,36900,124
|
|
20250324,092000,173644775,37000,37000,37000,37000,305
|
|
20250324,091900,162359775,37000,37000,37000,37000,8
|
|
20250324,091800,162063775,37000,37000,37000,37000,20
|
|
20250324,091700,161323775,37000,36800,37000,36700,606
|
|
20250324,091600,139071675,36700,36775,36775,36700,1211
|
|
20250324,091500,94621025,36800,36800,36800,36800,5
|
|
20250324,091400,94437025,36800,36900,36900,36800,174
|
|
20250324,091300,88020975,37000,36950,37000,36950,79
|
|
20250324,091200,85101675,36950,37000,37000,36950,49
|
|
20250324,091100,83289975,37000,36900,37000,36900,95
|
|
20250324,091000,79780625,36800,36800,36800,36800,1
|
|
20250324,090900,79743825,36750,36800,36800,36700,696
|
|
20250324,090800,54142075,36750,36750,36750,36750,57
|
|
20250324,090700,52047325,36750,36700,36750,36700,37
|
|
20250324,090600,50689375,36700,36700,36700,36700,41
|
|
20250324,090500,49184675,36700,36700,36700,36675,132
|
|
20250324,090400,44340300,36750,36900,36950,36700,121
|
|
20250324,090300,39891200,36700,36800,36800,36700,500
|
|
20250324,090200,21528850,37000,37000,37000,37000,31
|
|
20250324,090100,20381850,36700,36700,36700,36700,20
|
|
20250324,090000,19647850,36700,37100,37100,36700,532
|