675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,201200,862958675,24300,24300,24300,24300,2508
|
|
20250321,201100,862958675,24300,24300,24300,24300,0
|
|
20250321,201000,862958675,24300,24300,24300,24300,0
|
|
20250321,200900,862958675,24300,24300,24300,24300,0
|
|
20250321,200800,862958675,24300,24300,24300,24300,0
|
|
20250321,200700,862958675,24300,24300,24300,24300,0
|
|
20250321,200600,862958675,24300,24300,24300,24300,0
|
|
20250321,200500,862958675,24300,24300,24300,24300,0
|
|
20250321,200400,862958675,24300,24300,24300,24300,0
|
|
20250321,200300,862958675,24300,24300,24300,24300,0
|
|
20250321,200200,862958675,24300,24300,24300,24300,0
|
|
20250321,200100,862958675,24300,24300,24300,24300,0
|
|
20250321,200000,862958675,24300,24300,24300,24300,0
|
|
20250321,195900,862958675,24300,24300,24300,24300,0
|
|
20250321,195800,862958675,24300,24300,24300,24300,0
|
|
20250321,195700,862958675,24300,24300,24300,24300,0
|
|
20250321,195600,862958675,24300,24300,24300,24300,0
|
|
20250321,195500,862958675,24300,24300,24300,24300,0
|
|
20250321,195400,862958675,24300,24300,24300,24300,0
|
|
20250321,195300,862958675,24300,24300,24300,24300,0
|
|
20250321,195200,862958675,24300,24300,24300,24300,0
|
|
20250321,195100,862958675,24300,24300,24300,24300,0
|
|
20250321,195000,862958675,24300,24300,24300,24300,0
|
|
20250321,194900,862958675,24300,24300,24300,24300,0
|
|
20250321,194800,862958675,24300,24300,24300,24300,0
|
|
20250321,194700,862958675,24300,24300,24300,24300,0
|
|
20250321,194600,862958675,24300,24300,24300,24300,0
|
|
20250321,194500,862958675,24300,24300,24300,24300,0
|
|
20250321,194400,862958675,24300,24300,24300,24300,0
|
|
20250321,194300,862958675,24300,24300,24300,24300,0
|
|
20250321,194200,862958675,24300,24300,24300,24300,2508
|
|
20250321,194100,862958675,24300,24300,24300,24300,0
|
|
20250321,194000,862958675,24300,24300,24300,24300,0
|
|
20250321,193900,862958675,24300,24300,24300,24300,0
|
|
20250321,193800,862958675,24300,24300,24300,24300,0
|
|
20250321,193700,862958675,24300,24300,24300,24300,0
|
|
20250321,193600,862958675,24300,24300,24300,24300,0
|
|
20250321,193500,862958675,24300,24300,24300,24300,0
|
|
20250321,193400,862958675,24300,24300,24300,24300,0
|
|
20250321,193300,862958675,24300,24300,24300,24300,0
|
|
20250321,193200,862958675,24300,24300,24300,24300,0
|
|
20250321,193100,862958675,24300,24300,24300,24300,0
|
|
20250321,193000,862958675,24300,24300,24300,24300,0
|
|
20250321,192900,862958675,24300,24300,24300,24300,0
|
|
20250321,192800,862958675,24300,24300,24300,24300,0
|
|
20250321,192700,862958675,24300,24300,24300,24300,0
|
|
20250321,192600,862958675,24300,24300,24300,24300,0
|
|
20250321,192500,862958675,24300,24300,24300,24300,0
|
|
20250321,192400,862958675,24300,24300,24300,24300,0
|
|
20250321,192300,862958675,24300,24300,24300,24300,0
|
|
20250321,192200,862958675,24300,24300,24300,24300,0
|
|
20250321,192100,862958675,24300,24300,24300,24300,0
|
|
20250321,192000,862958675,24300,24300,24300,24300,0
|
|
20250321,191900,862958675,24300,24300,24300,24300,0
|
|
20250321,191800,862958675,24300,24300,24300,24300,0
|
|
20250321,191700,862958675,24300,24300,24300,24300,0
|
|
20250321,191600,862958675,24300,24300,24300,24300,0
|
|
20250321,191500,862958675,24300,24300,24300,24300,0
|
|
20250321,191400,862958675,24300,24300,24300,24300,0
|
|
20250321,191300,862958675,24300,24300,24300,24300,0
|
|
20250321,191200,862958675,24300,24300,24300,24300,2508
|
|
20250321,191100,862958675,24300,24300,24300,24300,0
|
|
20250321,191000,862958675,24300,24300,24300,24300,0
|
|
20250321,190900,862958675,24300,24300,24300,24300,0
|
|
20250321,190800,862958675,24300,24300,24300,24300,0
|
|
20250321,190700,862958675,24300,24300,24300,24300,0
|
|
20250321,190600,862958675,24300,24300,24300,24300,0
|
|
20250321,190500,862958675,24300,24300,24300,24300,0
|
|
20250321,190400,862958675,24300,24300,24300,24300,0
|
|
20250321,190300,862958675,24300,24300,24300,24300,0
|
|
20250321,190200,862958675,24300,24300,24300,24300,0
|
|
20250321,190100,862958675,24300,24300,24300,24300,0
|
|
20250321,190000,862958675,24300,24300,24300,24300,0
|
|
20250321,185900,862958675,24300,24300,24300,24300,0
|
|
20250321,185800,862958675,24300,24300,24300,24300,0
|
|
20250321,185700,862958675,24300,24300,24300,24300,0
|
|
20250321,185600,862958675,24300,24300,24300,24300,0
|
|
20250321,185500,862958675,24300,24300,24300,24300,0
|
|
20250321,185400,862958675,24300,24300,24300,24300,0
|
|
20250321,185300,862958675,24300,24300,24300,24300,0
|
|
20250321,185200,862958675,24300,24300,24300,24300,0
|
|
20250321,185100,862958675,24300,24300,24300,24300,0
|
|
20250321,185000,862958675,24300,24300,24300,24300,0
|
|
20250321,184900,862958675,24300,24300,24300,24300,0
|
|
20250321,184800,862958675,24300,24300,24300,24300,0
|
|
20250321,184700,862958675,24300,24300,24300,24300,0
|
|
20250321,184600,862958675,24300,24300,24300,24300,0
|
|
20250321,184500,862958675,24300,24300,24300,24300,0
|
|
20250321,184400,862958675,24300,24300,24300,24300,0
|
|
20250321,184300,862958675,24300,24300,24300,24300,0
|
|
20250321,184200,862958675,24300,24300,24300,24300,2508
|
|
20250321,184100,862958675,24300,24300,24300,24300,0
|
|
20250321,184000,862958675,24300,24300,24300,24300,0
|
|
20250321,183900,862958675,24300,24300,24300,24300,0
|
|
20250321,183800,862958675,24300,24300,24300,24300,0
|
|
20250321,183700,862958675,24300,24300,24300,24300,0
|
|
20250321,183600,862958675,24300,24300,24300,24300,0
|
|
20250321,183500,862958675,24300,24300,24300,24300,0
|
|
20250321,183400,862958675,24300,24300,24300,24300,0
|
|
20250321,183300,862958675,24300,24300,24300,24300,0
|
|
20250321,183200,862958675,24300,24300,24300,24300,0
|
|
20250321,183100,862958675,24300,24300,24300,24300,0
|
|
20250321,183000,862958675,24300,24300,24300,24300,0
|
|
20250321,182900,862958675,24300,24300,24300,24300,0
|
|
20250321,182800,862958675,24300,24300,24300,24300,0
|
|
20250321,182700,862958675,24300,24300,24300,24300,0
|
|
20250321,182600,862958675,24300,24300,24300,24300,0
|
|
20250321,182500,862958675,24300,24300,24300,24300,0
|
|
20250321,182400,862958675,24300,24300,24300,24300,0
|
|
20250321,182300,862958675,24300,24300,24300,24300,0
|
|
20250321,182200,862958675,24300,24300,24300,24300,0
|
|
20250321,182100,862958675,24300,24300,24300,24300,0
|
|
20250321,182000,862958675,24300,24300,24300,24300,0
|
|
20250321,181900,862958675,24300,24300,24300,24300,0
|
|
20250321,181800,862958675,24300,24300,24300,24300,0
|
|
20250321,181700,862958675,24300,24300,24300,24300,0
|
|
20250321,181600,862958675,24300,24300,24300,24300,0
|
|
20250321,181500,862958675,24300,24300,24300,24300,0
|
|
20250321,181400,862958675,24300,24300,24300,24300,0
|
|
20250321,181300,862958675,24300,24300,24300,24300,0
|
|
20250321,181200,862958675,24300,24300,24300,24300,2508
|
|
20250321,181100,862958675,24300,24300,24300,24300,0
|
|
20250321,181000,862958675,24300,24300,24300,24300,0
|
|
20250321,180900,862958675,24300,24300,24300,24300,0
|
|
20250321,180800,862958675,24300,24300,24300,24300,0
|
|
20250321,180700,862958675,24300,24300,24300,24300,0
|
|
20250321,180600,862958675,24300,24300,24300,24300,0
|
|
20250321,180500,862958675,24300,24300,24300,24300,0
|
|
20250321,180400,862958675,24300,24300,24300,24300,0
|
|
20250321,180300,862958675,24300,24300,24300,24300,0
|
|
20250321,180200,862958675,24300,24300,24300,24300,0
|
|
20250321,180100,862958675,24300,24300,24300,24300,0
|
|
20250321,180000,862958675,24300,24300,24300,24300,0
|
|
20250321,175900,862958675,24300,24300,24300,24300,0
|
|
20250321,175800,862958675,24300,24300,24300,24300,0
|
|
20250321,175700,862958675,24300,24300,24300,24300,0
|
|
20250321,175600,862958675,24300,24300,24300,24300,0
|
|
20250321,175500,862958675,24300,24300,24300,24300,0
|
|
20250321,175400,862958675,24300,24300,24300,24300,0
|
|
20250321,175300,862958675,24300,24300,24300,24300,0
|
|
20250321,175200,862958675,24300,24300,24300,24300,0
|
|
20250321,175100,862958675,24300,24300,24300,24300,0
|
|
20250321,175000,862958675,24300,24300,24300,24300,0
|
|
20250321,174900,862958675,24300,24300,24300,24300,0
|
|
20250321,174800,862958675,24300,24300,24300,24300,0
|
|
20250321,174700,862958675,24300,24300,24300,24300,0
|
|
20250321,174600,862958675,24300,24300,24300,24300,0
|
|
20250321,174500,862958675,24300,24300,24300,24300,0
|
|
20250321,174400,862958675,24300,24300,24300,24300,0
|
|
20250321,174300,862958675,24300,24300,24300,24300,0
|
|
20250321,174200,862958675,24300,24300,24300,24300,2508
|
|
20250321,174100,862958675,24300,24300,24300,24300,0
|
|
20250321,174000,862958675,24300,24300,24300,24300,0
|
|
20250321,173900,862958675,24300,24300,24300,24300,0
|
|
20250321,173800,862958675,24300,24300,24300,24300,0
|
|
20250321,173700,862958675,24300,24300,24300,24300,0
|
|
20250321,173600,862958675,24300,24300,24300,24300,0
|
|
20250321,173500,862958675,24300,24300,24300,24300,0
|
|
20250321,173400,862958675,24300,24300,24300,24300,0
|
|
20250321,173300,862958675,24300,24300,24300,24300,0
|
|
20250321,173200,862958675,24300,24300,24300,24300,0
|
|
20250321,173100,862958675,24300,24300,24300,24300,0
|
|
20250321,173000,862958675,24300,24300,24300,24300,0
|
|
20250321,172900,862958675,24300,24300,24300,24300,0
|
|
20250321,172800,862958675,24300,24300,24300,24300,0
|
|
20250321,172700,862958675,24300,24300,24300,24300,0
|
|
20250321,172600,862958675,24300,24300,24300,24300,0
|
|
20250321,172500,862958675,24300,24300,24300,24300,0
|
|
20250321,172400,862958675,24300,24300,24300,24300,0
|
|
20250321,172300,862958675,24300,24300,24300,24300,0
|
|
20250321,172200,862958675,24300,24300,24300,24300,0
|
|
20250321,172100,862958675,24300,24300,24300,24300,0
|
|
20250321,172000,862958675,24300,24300,24300,24300,0
|
|
20250321,171900,862958675,24300,24300,24300,24300,0
|
|
20250321,171800,862958675,24300,24300,24300,24300,0
|
|
20250321,171700,862958675,24300,24300,24300,24300,0
|
|
20250321,171600,862958675,24300,24300,24300,24300,0
|
|
20250321,171500,862958675,24300,24300,24300,24300,0
|
|
20250321,171400,862958675,24300,24300,24300,24300,0
|
|
20250321,171300,862958675,24300,24300,24300,24300,0
|
|
20250321,171200,862958675,24300,24300,24300,24300,2508
|
|
20250321,171100,862958675,24300,24300,24300,24300,0
|
|
20250321,171000,862958675,24300,24300,24300,24300,0
|
|
20250321,170900,862958675,24300,24300,24300,24300,0
|
|
20250321,170800,862958675,24300,24300,24300,24300,0
|
|
20250321,170700,862958675,24300,24300,24300,24300,0
|
|
20250321,170600,862958675,24300,24300,24300,24300,0
|
|
20250321,170500,862958675,24300,24300,24300,24300,0
|
|
20250321,170400,862958675,24300,24300,24300,24300,0
|
|
20250321,170300,862958675,24300,24300,24300,24300,0
|
|
20250321,170200,862958675,24300,24300,24300,24300,0
|
|
20250321,170100,862958675,24300,24300,24300,24300,0
|
|
20250321,170000,862958675,24300,24300,24300,24300,0
|
|
20250321,165900,862958675,24300,24300,24300,24300,0
|
|
20250321,165800,862958675,24300,24300,24300,24300,0
|
|
20250321,165700,862958675,24300,24300,24300,24300,0
|
|
20250321,165600,862958675,24300,24300,24300,24300,0
|
|
20250321,165500,862958675,24300,24300,24300,24300,0
|
|
20250321,165400,862958675,24300,24300,24300,24300,0
|
|
20250321,165300,862958675,24300,24300,24300,24300,0
|
|
20250321,165200,862958675,24300,24300,24300,24300,0
|
|
20250321,165100,862958675,24300,24300,24300,24300,0
|
|
20250321,165000,862958675,24300,24300,24300,24300,0
|
|
20250321,164900,862958675,24300,24300,24300,24300,0
|
|
20250321,164800,862958675,24300,24300,24300,24300,0
|
|
20250321,164700,862958675,24300,24300,24300,24300,0
|
|
20250321,164600,862958675,24300,24300,24300,24300,0
|
|
20250321,164500,862958675,24300,24300,24300,24300,0
|
|
20250321,164400,862958675,24300,24300,24300,24300,0
|
|
20250321,164300,862958675,24300,24300,24300,24300,0
|
|
20250321,164200,862958675,24300,24300,24300,24300,2508
|
|
20250321,164100,862958675,24300,24300,24300,24300,0
|
|
20250321,164000,862958675,24300,24300,24300,24300,0
|
|
20250321,163900,862958675,24300,24300,24300,24300,0
|
|
20250321,163800,862958675,24300,24300,24300,24300,0
|
|
20250321,163700,862958675,24300,24300,24300,24300,0
|
|
20250321,163600,862958675,24300,24300,24300,24300,0
|
|
20250321,163500,862958675,24300,24300,24300,24300,0
|
|
20250321,163400,862958675,24300,24300,24300,24300,0
|
|
20250321,163300,862958675,24300,24300,24300,24300,0
|
|
20250321,163200,862958675,24300,24300,24300,24300,0
|
|
20250321,163100,862958675,24300,24300,24300,24300,0
|
|
20250321,163000,862958675,24300,24300,24300,24300,0
|
|
20250321,162900,862958675,24300,24300,24300,24300,0
|
|
20250321,162800,862958675,24300,24300,24300,24300,0
|
|
20250321,162700,862958675,24300,24300,24300,24300,0
|
|
20250321,162600,862958675,24300,24300,24300,24300,0
|
|
20250321,162500,862958675,24300,24300,24300,24300,0
|
|
20250321,162400,862958675,24300,24300,24300,24300,0
|
|
20250321,162300,862958675,24300,24300,24300,24300,0
|
|
20250321,162200,862958675,24300,24300,24300,24300,0
|
|
20250321,162100,862958675,24300,24300,24300,24300,0
|
|
20250321,162000,862958675,24300,24300,24300,24300,0
|
|
20250321,161900,862958675,24300,24300,24300,24300,0
|
|
20250321,161800,862958675,24300,24300,24300,24300,0
|
|
20250321,161700,862958675,24300,24300,24300,24300,0
|
|
20250321,161600,862958675,24300,24300,24300,24300,0
|
|
20250321,161500,862958675,24300,24300,24300,24300,0
|
|
20250321,161400,862958675,24300,24300,24300,24300,0
|
|
20250321,161300,862958675,24300,24300,24300,24300,0
|
|
20250321,161200,862958675,24300,24300,24300,24300,2508
|
|
20250321,161100,862958675,24300,24300,24300,24300,0
|
|
20250321,161000,862958675,24300,24300,24300,24300,0
|
|
20250321,160900,862958675,24300,24300,24300,24300,0
|
|
20250321,160800,862958675,24300,24300,24300,24300,0
|
|
20250321,160700,862958675,24300,24300,24300,24300,0
|
|
20250321,160600,862958675,24300,24300,24300,24300,0
|
|
20250321,160500,862958675,24300,24300,24300,24300,0
|
|
20250321,160400,862958675,24300,24300,24300,24300,0
|
|
20250321,160300,862958675,24300,24300,24300,24300,0
|
|
20250321,160200,862958675,24300,24300,24300,24300,0
|
|
20250321,160100,862958675,24300,24300,24300,24300,0
|
|
20250321,160000,862958675,24300,24300,24300,24300,0
|
|
20250321,155900,862958675,24300,24300,24300,24300,0
|
|
20250321,155800,862958675,24300,24300,24300,24300,0
|
|
20250321,155700,862958675,24300,24300,24300,24300,0
|
|
20250321,155600,862958675,24300,24300,24300,24300,0
|
|
20250321,155500,862958675,24300,24300,24300,24300,0
|
|
20250321,155400,862958675,24300,24300,24300,24300,0
|
|
20250321,155300,862958675,24300,24300,24300,24300,0
|
|
20250321,155200,862958675,24300,24300,24300,24300,0
|
|
20250321,155100,862958675,24300,24300,24300,24300,0
|
|
20250321,155000,862958675,24300,24300,24300,24300,0
|
|
20250321,154900,862958675,24300,24300,24300,24300,0
|
|
20250321,154800,862958675,24300,24300,24300,24300,0
|
|
20250321,154700,862958675,24300,24300,24300,24300,0
|
|
20250321,154600,862958675,24300,24300,24300,24300,0
|
|
20250321,154500,862958675,24300,24300,24300,24300,0
|
|
20250321,154400,862958675,24300,24300,24300,24300,0
|
|
20250321,154300,862958675,24300,24300,24300,24300,0
|
|
20250321,154200,862958675,24300,24300,24300,24300,2508
|
|
20250321,154100,862958675,24300,24300,24300,24300,0
|
|
20250321,154000,862958675,24300,24300,24300,24300,0
|
|
20250321,153900,862958675,24300,24300,24300,24300,0
|
|
20250321,153800,862958675,24300,24300,24300,24300,0
|
|
20250321,153700,862958675,24300,24300,24300,24300,0
|
|
20250321,153600,862958675,24300,24300,24300,24300,0
|
|
20250321,153500,862958675,24300,24300,24300,24300,0
|
|
20250321,153400,862958675,24300,24300,24300,24300,0
|
|
20250321,153300,862958675,24300,24300,24300,24300,0
|
|
20250321,153200,862958675,24300,24300,24300,24300,0
|
|
20250321,153100,862958675,24300,24300,24300,24300,0
|
|
20250321,153000,862958675,24300,24300,24300,24300,2508
|
|
20250321,152900,802014275,24500,24500,24500,24500,0
|
|
20250321,152800,802014275,24500,24500,24500,24500,0
|
|
20250321,152700,802014275,24500,24500,24500,24500,0
|
|
20250321,152600,802014275,24500,24500,24500,24500,0
|
|
20250321,152500,802014275,24500,24500,24500,24500,0
|
|
20250321,152400,802014275,24500,24500,24500,24500,0
|
|
20250321,152300,802014275,24500,24500,24500,24500,0
|
|
20250321,152200,802014275,24500,24500,24500,24500,0
|
|
20250321,152100,802014275,24500,24500,24500,24500,0
|
|
20250321,152000,802014275,24500,24500,24500,24500,0
|
|
20250321,151900,802014275,24500,24500,24500,24500,2
|
|
20250321,151800,801965275,24500,24500,24500,24500,97
|
|
20250321,151700,799588775,24500,24450,24500,24450,56
|
|
20250321,151600,798216925,24500,24450,24500,24450,168
|
|
20250321,151500,794100975,24500,24450,24500,24450,101
|
|
20250321,151400,791628925,24500,24450,24500,24450,105
|
|
20250321,151300,789056525,24450,24350,24450,24350,58
|
|
20250321,151200,787639025,24400,24450,24500,24400,884
|
|
20250321,151100,766058075,24500,24450,24500,24400,156
|
|
20250321,151000,762238825,24450,24550,24550,24450,107
|
|
20250321,150900,759617325,24550,24500,24550,24500,152
|
|
20250321,150800,755888275,24550,24500,24550,24500,161
|
|
20250321,150700,751940825,24450,24500,24500,24450,112
|
|
20250321,150600,749199875,24450,24450,24450,24450,153
|
|
20250321,150500,745459025,24400,24500,24550,24400,133
|
|
20250321,150400,742205925,24500,24450,24500,24450,152
|
|
20250321,150300,738484475,24450,24550,24600,24400,104
|
|
20250321,150200,735936325,24550,24550,24550,24500,217
|
|
20250321,150100,730609075,24550,24500,24550,24500,153
|
|
20250321,150000,726857975,24400,24500,24500,24400,102
|
|
20250321,145900,724364075,24450,24500,24550,24400,211
|
|
20250321,145800,719195875,24500,24500,24500,24500,102
|
|
20250321,145700,716696875,24500,24450,24500,24450,120
|
|
20250321,145600,713760375,24500,24500,24550,24500,154
|
|
20250321,145500,709987275,24550,24550,24550,24500,146
|
|
20250321,145400,706405075,24550,24500,24550,24500,293
|
|
20250321,145300,699221700,24475,24500,24500,24475,104
|
|
20250321,145200,696673750,24475,24475,24500,24475,109
|
|
20250321,145100,694003425,24500,24500,24500,24500,155
|
|
20250321,145000,690205925,24450,24500,24500,24450,103
|
|
20250321,144900,687682525,24500,24500,24500,24400,154
|
|
20250321,144800,683914675,24450,24450,24500,24450,168
|
|
20250321,144700,679801025,24500,24550,24550,24450,115
|
|
20250321,144600,676983525,24550,24500,24550,24500,195
|
|
20250321,144500,672200925,24500,24450,24500,24450,55
|
|
20250321,144400,670853525,24450,24400,24500,24350,1316
|
|
20250321,144300,638686125,24350,24350,24350,24350,123
|
|
20250321,144200,635691075,24350,24300,24350,24300,105
|
|
20250321,144100,633134475,24350,24300,24350,24250,103
|
|
20250321,144000,630629025,24300,24300,24300,24300,102
|
|
20250321,143900,628150425,24300,24250,24300,24250,174
|
|
20250321,143800,623923325,24300,24300,24300,24300,103
|
|
20250321,143700,621420425,24300,24300,24300,24300,151
|
|
20250321,143600,617751125,24300,24300,24300,24300,51
|
|
20250321,143500,616511825,24200,24200,24200,24200,23
|
|
20250321,143400,615955225,24300,24300,24300,24300,0
|
|
20250321,143300,615955225,24300,24300,24300,24300,49
|
|
20250321,143200,614764525,24300,24350,24400,24300,168
|
|
20250321,143100,610673275,24200,24200,24200,24200,0
|
|
20250321,143000,610673275,24200,24400,24400,24200,70
|
|
20250321,142900,608965475,24400,24250,24400,24250,861
|
|
20250321,142800,588005025,24200,24200,24200,24200,400
|
|
20250321,142700,578325025,24200,24200,24200,24200,1
|
|
20250321,142600,578300825,24200,24200,24200,24200,0
|
|
20250321,142500,578300825,24200,24200,24200,24200,1
|
|
20250321,142400,578276625,24200,24200,24200,24200,2
|
|
20250321,142300,578228225,24200,24300,24325,24200,844
|
|
20250321,142200,557770525,24350,24400,24400,24350,448
|
|
20250321,142100,546839475,24400,24300,24400,24300,1126
|
|
20250321,142000,519452475,24300,24200,24300,24200,1004
|
|
20250321,141900,495095225,24200,24200,24200,24200,20
|
|
20250321,141800,494611225,24200,24200,24200,24200,20
|
|
20250321,141700,494127225,24200,24200,24200,24200,0
|
|
20250321,141600,494127225,24200,24200,24200,24200,1
|
|
20250321,141500,494103025,24200,24200,24200,24200,2
|
|
20250321,141400,494054625,24200,24200,24200,24200,1
|
|
20250321,141300,494030425,24200,24200,24200,24200,10
|
|
20250321,141200,493788425,24200,24200,24200,24200,5
|
|
20250321,141100,493667425,24250,24250,24250,24250,1
|
|
20250321,141000,493643175,24250,24200,24250,24200,116
|
|
20250321,140900,490830225,24250,24250,24250,24250,0
|
|
20250321,140800,490830225,24250,24250,24250,24250,2
|
|
20250321,140700,490781725,24200,24200,24200,24200,3
|
|
20250321,140600,490709125,24200,24200,24200,24200,0
|
|
20250321,140500,490709125,24200,24200,24200,24200,0
|
|
20250321,140400,490709125,24200,24200,24200,24200,2
|
|
20250321,140300,490660725,24200,24200,24200,24200,1
|
|
20250321,140200,490636525,24250,24225,24250,24225,20
|
|
20250321,140100,490151550,24200,24200,24200,24200,2
|
|
20250321,140000,490103150,24200,24200,24200,24200,1
|
|
20250321,135900,490078950,24200,24200,24200,24200,0
|
|
20250321,135800,490078950,24200,24200,24200,24200,1
|
|
20250321,135700,490054750,24200,24200,24200,24200,732
|
|
20250321,135600,472340350,24150,24150,24150,24150,12
|
|
20250321,135500,472050550,24150,24150,24150,24150,28
|
|
20250321,135400,471374350,24150,24150,24150,24150,5
|
|
20250321,135300,471253600,24150,24150,24150,24150,0
|
|
20250321,135200,471253600,24150,24150,24150,24150,1
|
|
20250321,135100,471229450,24150,24150,24150,24150,2
|
|
20250321,135000,471181150,24150,24150,24150,24150,3
|
|
20250321,134900,471108700,24150,24150,24150,24150,0
|
|
20250321,134800,471108700,24150,24150,24150,24150,100
|
|
20250321,134700,468693700,24150,24150,24150,24150,1
|
|
20250321,134600,468669550,24150,24150,24150,24150,3
|
|
20250321,134500,468597100,24150,24150,24150,24150,0
|
|
20250321,134400,468597100,24150,24100,24150,24100,18
|
|
20250321,134300,468162500,24100,24100,24100,24100,0
|
|
20250321,134200,468162500,24100,24100,24100,24100,0
|
|
20250321,134100,468162500,24100,24100,24100,24100,1
|
|
20250321,134000,468138400,24100,24100,24100,24100,3
|
|
20250321,133900,468066100,24100,24150,24150,24100,73
|
|
20250321,133800,466303700,24100,24100,24100,24100,6
|
|
20250321,133700,466159100,24100,24100,24100,24100,5
|
|
20250321,133600,466038600,24100,24100,24100,24100,5
|
|
20250321,133500,465918100,24100,24100,24100,24100,3
|
|
20250321,133400,465845800,24100,24100,24100,24100,6
|
|
20250321,133300,465701200,24100,24100,24100,24100,2
|
|
20250321,133200,465653000,24100,24100,24200,24100,165
|
|
20250321,133100,461668400,24100,24100,24100,24100,242
|
|
20250321,133000,455836200,24100,24100,24100,24100,156
|
|
20250321,132900,452076600,24100,24100,24100,24100,6
|
|
20250321,132800,451932000,24100,24100,24100,24100,5
|
|
20250321,132700,451811500,24100,24100,24100,24100,0
|
|
20250321,132600,451811500,24100,24100,24100,24100,4
|
|
20250321,132500,451715100,24100,24100,24100,24100,1
|
|
20250321,132400,451691000,24100,24100,24100,24100,0
|
|
20250321,132300,451691000,24100,24100,24100,24100,3
|
|
20250321,132200,451618700,24100,24100,24100,24100,1
|
|
20250321,132100,451594600,24150,24100,24150,24100,3
|
|
20250321,132000,451522200,24150,24150,24150,24150,18
|
|
20250321,131900,451087500,24100,24150,24150,24100,23
|
|
20250321,131800,450532850,24150,24100,24150,24100,14
|
|
20250321,131700,450195100,24150,24150,24150,24100,52
|
|
20250321,131600,448939350,24100,24100,24100,24100,1
|
|
20250321,131500,448915250,24150,24100,24150,24100,20
|
|
20250321,131400,448432350,24100,24100,24100,24100,2
|
|
20250321,131300,448384150,24100,24100,24100,24100,1
|
|
20250321,131200,448360050,24100,24100,24100,24100,3
|
|
20250321,131100,448287750,24100,24100,24100,24100,2
|
|
20250321,131000,448239550,24100,24100,24100,24100,0
|
|
20250321,130900,448239550,24100,24100,24100,24100,4
|
|
20250321,130800,448143150,24100,24100,24100,24100,0
|
|
20250321,130700,448143150,24100,24100,24100,24100,0
|
|
20250321,130600,448143150,24100,24100,24100,24100,2
|
|
20250321,130500,448094950,24100,24100,24100,24100,0
|
|
20250321,130400,448094950,24100,24100,24100,24100,0
|
|
20250321,130300,448094950,24100,24100,24100,24100,2
|
|
20250321,130200,448046750,24100,24100,24100,24100,0
|
|
20250321,130100,448046750,24100,24100,24100,24100,0
|
|
20250321,130000,448046750,24100,24100,24100,24100,51
|
|
20250321,125900,446817650,24100,24100,24100,24100,0
|
|
20250321,125800,446817650,24100,24100,24100,24100,20
|
|
20250321,125700,446335650,24100,24100,24100,24100,3
|
|
20250321,125600,446263350,24050,24050,24050,24050,20
|
|
20250321,125500,445782350,24050,24050,24050,24050,0
|
|
20250321,125400,445782350,24050,24050,24050,24050,0
|
|
20250321,125300,445782350,24050,24050,24050,24050,12
|
|
20250321,125200,445493750,24050,24150,24150,24050,902
|
|
20250321,125100,423747250,24150,24150,24150,24150,0
|
|
20250321,125000,423747250,24150,24150,24150,24150,3
|
|
20250321,124900,423674800,24200,24150,24200,24150,2
|
|
20250321,124800,423626450,24200,24200,24200,24200,20
|
|
20250321,124700,423142450,24150,24150,24150,24150,0
|
|
20250321,124600,423142450,24150,24200,24200,24150,4
|
|
20250321,124500,423045800,24150,24150,24150,24150,1
|
|
20250321,124400,423021650,24200,24200,24200,24200,441
|
|
20250321,124300,412349450,24150,24150,24150,24150,1
|
|
20250321,124200,412325300,24200,24150,24200,24150,17
|
|
20250321,124100,411914350,24150,24150,24150,24150,0
|
|
20250321,124000,411914350,24150,24150,24150,24150,44
|
|
20250321,123900,410851750,24150,24150,24150,24150,3
|
|
20250321,123800,410779300,24200,24200,24250,24200,198
|
|
20250321,123700,405982850,24150,24200,24200,24150,71
|
|
20250321,123600,404264700,24150,24150,24150,24150,0
|
|
20250321,123500,404264700,24150,24150,24150,24150,0
|
|
20250321,123400,404264700,24150,24150,24150,24150,3
|
|
20250321,123300,404192250,24150,24200,24200,24150,59
|
|
20250321,123200,402764550,24200,24200,24200,24200,31
|
|
20250321,123100,402014350,24200,24200,24200,24200,109
|
|
20250321,123000,399376550,24200,24200,24200,24200,1
|
|
20250321,122900,399352350,24250,24200,24250,24200,1123
|
|
20250321,122800,372131500,24150,24150,24150,24150,3
|
|
20250321,122700,372059050,24150,24150,24150,24150,0
|
|
20250321,122600,372059050,24150,24150,24150,24150,1
|
|
20250321,122500,372034900,24150,24150,24150,24150,0
|
|
20250321,122400,372034900,24150,24200,24250,24150,62
|
|
20250321,122300,370534450,24150,24150,24250,24150,35
|
|
20250321,122200,369688400,24050,24050,24050,24050,0
|
|
20250321,122100,369688400,24050,24050,24050,24050,0
|
|
20250321,122000,369688400,24050,24150,24150,24050,2
|
|
20250321,121900,369640200,24050,24050,24050,24050,3
|
|
20250321,121800,369568050,24050,24050,24050,24050,0
|
|
20250321,121700,369568050,24050,24050,24050,24050,0
|
|
20250321,121600,369568050,24050,24100,24250,24050,2043
|
|
20250321,121500,320264750,24100,24000,24100,24000,943
|
|
20250321,121400,297577800,24000,24000,24000,24000,1
|
|
20250321,121300,297553800,24000,24000,24000,24000,0
|
|
20250321,121200,297553800,24000,24000,24000,24000,0
|
|
20250321,121100,297553800,24000,24000,24000,24000,2
|
|
20250321,121000,297505800,24000,24000,24000,24000,0
|
|
20250321,120900,297505800,24000,24000,24000,24000,0
|
|
20250321,120800,297505800,24000,23950,24000,23950,4
|
|
20250321,120700,297409900,23950,23950,23950,23950,0
|
|
20250321,120600,297409900,23950,23950,23950,23950,0
|
|
20250321,120500,297409900,23950,23950,23950,23950,2
|
|
20250321,120400,297362000,23950,23950,23950,23950,0
|
|
20250321,120300,297362000,23950,23950,23950,23950,0
|
|
20250321,120200,297362000,23950,23950,23950,23950,1
|
|
20250321,120100,297338050,23950,23950,23950,23950,0
|
|
20250321,120000,297338050,23950,23950,23950,23950,50
|
|
20250321,115900,296140550,23950,23950,23950,23950,2
|
|
20250321,115800,296092650,23950,23950,23950,23950,0
|
|
20250321,115700,296092650,23950,23950,23950,23950,1
|
|
20250321,115600,296068700,24000,24000,24000,24000,0
|
|
20250321,115500,296068700,24000,24000,24000,24000,48
|
|
20250321,115400,294916700,23950,23950,23950,23950,2
|
|
20250321,115300,294868800,23950,23950,23950,23950,103
|
|
20250321,115200,292401950,23950,23950,23950,23950,0
|
|
20250321,115100,292401950,23950,23950,23950,23950,1
|
|
20250321,115000,292378000,23950,23950,23950,23950,0
|
|
20250321,114900,292378000,23950,23950,23950,23950,0
|
|
20250321,114800,292378000,23950,23950,23950,23950,3
|
|
20250321,114700,292306150,23950,23950,23950,23950,1
|
|
20250321,114600,292282200,24000,24000,24000,24000,102
|
|
20250321,114500,289834200,24000,24000,24000,24000,13
|
|
20250321,114400,289522200,24000,24050,24050,24000,120
|
|
20250321,114300,286637100,24000,24000,24000,24000,0
|
|
20250321,114200,286637100,24000,24000,24000,24000,36
|
|
20250321,114100,285773100,24000,24000,24000,24000,301
|
|
20250321,114000,278549100,24000,24000,24000,24000,27
|
|
20250321,113900,277901100,24000,24000,24000,24000,3
|
|
20250321,113800,277829100,24000,24000,24000,24000,0
|
|
20250321,113700,277829100,24000,24000,24000,24000,0
|
|
20250321,113600,277829100,24000,24000,24000,24000,2
|
|
20250321,113500,277781100,24000,24000,24000,24000,0
|
|
20250321,113400,277781100,24000,24000,24000,24000,0
|
|
20250321,113300,277781100,24000,24000,24000,24000,1
|
|
20250321,113200,277757100,24000,24000,24000,24000,0
|
|
20250321,113100,277757100,24000,24000,24000,24000,0
|
|
20250321,113000,277757100,24000,24000,24000,24000,402
|
|
20250321,112900,268109100,24000,24000,24000,24000,0
|
|
20250321,112800,268109100,24000,24000,24000,24000,1
|
|
20250321,112700,268085100,24000,24000,24000,24000,1
|
|
20250321,112600,268061100,24000,24000,24000,24000,0
|
|
20250321,112500,268061100,24000,24000,24000,24000,3
|
|
20250321,112400,267989100,24000,24000,24000,24000,0
|
|
20250321,112300,267989100,24000,24000,24000,24000,0
|
|
20250321,112200,267989100,24000,24000,24000,24000,1
|
|
20250321,112100,267965100,24000,24000,24000,24000,0
|
|
20250321,112000,267965100,24000,24000,24000,24000,0
|
|
20250321,111900,267965100,24000,24050,24050,24000,100
|
|
20250321,111800,265560250,24050,24050,24050,24050,90
|
|
20250321,111700,263395750,24050,24050,24050,24050,0
|
|
20250321,111600,263395750,24050,24050,24050,24050,125
|
|
20250321,111500,260389500,24100,24000,24100,24000,253
|
|
20250321,111400,254298400,24000,24000,24000,24000,230
|
|
20250321,111300,248778400,23950,23950,23950,23950,2
|
|
20250321,111200,248730500,23950,23950,23950,23950,0
|
|
20250321,111100,248730500,23950,23950,23950,23950,1
|
|
20250321,111000,248706550,23950,23950,23950,23950,1
|
|
20250321,110900,248682600,24000,24000,24000,24000,119
|
|
20250321,110800,245826600,24000,23950,24000,23950,6
|
|
20250321,110700,245682700,24000,24000,24000,24000,0
|
|
20250321,110600,245682700,24000,24000,24000,24000,106
|
|
20250321,110500,243138700,24000,23950,24000,23900,4
|
|
20250321,110400,243042950,24000,24000,24000,24000,0
|
|
20250321,110300,243042950,24000,24000,24000,24000,60
|
|
20250321,110200,241602950,24000,24000,24000,24000,0
|
|
20250321,110100,241602950,24000,24025,24025,24000,235
|
|
20250321,110000,235961700,24000,24000,24000,24000,1
|
|
20250321,105900,235937700,24000,24000,24000,24000,1
|
|
20250321,105800,235913700,24000,24050,24050,24000,211
|
|
20250321,105700,230839950,24000,24000,24000,24000,0
|
|
20250321,105600,230839950,24000,23950,24050,23950,470
|
|
20250321,105500,219550500,23950,23950,23950,23950,100
|
|
20250321,105400,217155500,23950,23950,23950,23950,0
|
|
20250321,105300,217155500,23950,23950,23950,23950,1
|
|
20250321,105200,217131550,23950,23950,23950,23950,0
|
|
20250321,105100,217131550,23950,23950,23950,23950,300
|
|
20250321,105000,209946550,23950,23950,24000,23950,8
|
|
20250321,104900,209754700,23950,23950,23950,23950,0
|
|
20250321,104800,209754700,23950,23950,23950,23950,5
|
|
20250321,104700,209634950,23950,23950,23950,23950,1
|
|
20250321,104600,209611000,23950,23950,23950,23950,0
|
|
20250321,104500,209611000,23950,23950,23950,23950,0
|
|
20250321,104400,209611000,23950,24000,24000,23950,70
|
|
20250321,104300,207931100,24000,24000,24000,24000,0
|
|
20250321,104200,207931100,24000,24000,24000,24000,0
|
|
20250321,104100,207931100,24000,23950,24000,23950,71
|
|
20250321,104000,206227300,23950,23950,23950,23950,126
|
|
20250321,103900,203209600,23950,23950,23950,23950,1
|
|
20250321,103800,203185650,23950,23900,23950,23900,50
|
|
20250321,103700,201988250,23900,23900,23900,23900,0
|
|
20250321,103600,201988250,23900,23900,23900,23900,0
|
|
20250321,103500,201988250,23900,23900,23900,23900,1
|
|
20250321,103400,201964350,23850,23850,23850,23850,0
|
|
20250321,103300,201964350,23850,23900,24000,23850,13
|
|
20250321,103200,201652950,23850,23850,23850,23850,5
|
|
20250321,103100,201533700,23850,23850,23850,23850,1
|
|
20250321,103000,201509850,23900,23900,23900,23850,3
|
|
20250321,102900,201438200,23850,23850,23850,23850,100
|
|
20250321,102800,199053200,23850,23900,23900,23850,11
|
|
20250321,102700,198790350,23850,23850,23850,23850,0
|
|
20250321,102600,198790350,23850,23850,23850,23850,3
|
|
20250321,102500,198718800,23850,23850,23850,23850,0
|
|
20250321,102400,198718800,23850,23950,24000,23850,146
|
|
20250321,102300,195217050,23950,23950,23950,23950,0
|
|
20250321,102200,195217050,23950,23950,23950,23950,1
|
|
20250321,102100,195193100,23850,23850,23850,23850,0
|
|
20250321,102000,195193100,23850,23850,23850,23850,0
|
|
20250321,101900,195193100,23850,23800,23850,23800,11
|
|
20250321,101800,194931250,23800,23800,23800,23800,0
|
|
20250321,101700,194931250,23800,23850,23850,23800,11
|
|
20250321,101600,194668950,23850,23850,23850,23850,912
|
|
20250321,101500,172917750,23850,23850,23850,23850,29
|
|
20250321,101400,172226100,23850,23850,23850,23850,0
|
|
20250321,101300,172226100,23850,23850,23850,23850,0
|
|
20250321,101200,172226100,23850,23850,23850,23850,60
|
|
20250321,101100,170795100,23850,24000,24000,23850,1477
|
|
20250321,101000,135414850,24000,24000,24000,24000,200
|
|
20250321,100900,130614850,24000,23950,24000,23950,874
|
|
20250321,100800,109673150,23900,23800,23900,23800,158
|
|
20250321,100700,105902450,23850,23850,23850,23850,409
|
|
20250321,100600,96147800,23850,23900,23900,23850,16
|
|
20250321,100500,95766050,23950,23900,23950,23900,90
|
|
20250321,100400,93615000,23900,23900,23900,23900,10
|
|
20250321,100300,93376000,23900,23900,23900,23900,3
|
|
20250321,100200,93304300,23950,23950,23950,23950,111
|
|
20250321,100100,90645850,23950,23950,23950,23950,0
|
|
20250321,100000,90645850,23950,23950,23950,23950,13
|
|
20250321,095900,90334500,23950,23950,23950,23950,67
|
|
20250321,095800,88729850,23950,23850,23950,23850,1430
|
|
20250321,095700,54548000,23800,23800,23800,23800,56
|
|
20250321,095600,53215200,23800,23800,23800,23800,91
|
|
20250321,095500,51049400,23800,23800,23800,23800,0
|
|
20250321,095400,51049400,23800,23800,23800,23800,0
|
|
20250321,095300,51049400,23800,23800,23800,23800,86
|
|
20250321,095200,49002600,23800,23800,23800,23800,0
|
|
20250321,095100,49002600,23800,23800,23800,23800,0
|
|
20250321,095000,49002600,23800,23800,23800,23800,51
|
|
20250321,094900,47788800,23800,23800,23800,23800,44
|
|
20250321,094800,46741600,23800,23800,23800,23800,0
|
|
20250321,094700,46741600,23800,23800,23800,23800,0
|
|
20250321,094600,46741600,23800,23800,23800,23800,106
|
|
20250321,094500,44218800,23800,23800,23800,23800,29
|
|
20250321,094400,43528600,23700,23700,23700,23700,0
|
|
20250321,094300,43528600,23700,23700,23700,23700,52
|
|
20250321,094200,42296200,23700,23650,23700,23650,5
|
|
20250321,094100,42177750,23550,23550,23550,23550,0
|
|
20250321,094000,42177750,23550,23550,23550,23550,0
|
|
20250321,093900,42177750,23550,23550,23550,23550,30
|
|
20250321,093800,41471250,23550,23550,23550,23550,0
|
|
20250321,093700,41471250,23550,23600,23600,23550,300
|
|
20250321,093600,34392950,23600,23600,23600,23600,5
|
|
20250321,093500,34274950,23650,23650,23650,23650,150
|
|
20250321,093400,30727450,23650,23650,23650,23650,5
|
|
20250321,093300,30609200,23650,23650,23650,23650,0
|
|
20250321,093200,30609200,23650,23650,23650,23650,343
|
|
20250321,093100,22497250,23650,23650,23650,23650,0
|
|
20250321,093000,22497250,23650,23650,23650,23650,10
|
|
20250321,092900,22260750,23650,23650,23650,23650,0
|
|
20250321,092800,22260750,23650,23700,23700,23650,124
|
|
20250321,092700,19322000,23700,23700,23700,23700,0
|
|
20250321,092600,19322000,23700,23750,23750,23700,123
|
|
20250321,092500,16406800,23700,23700,23700,23700,0
|
|
20250321,092400,16406800,23700,23700,23700,23700,0
|
|
20250321,092300,16406800,23700,23700,23700,23700,0
|
|
20250321,092200,16406800,23700,23750,23750,23700,2
|
|
20250321,092100,16359350,23850,23850,23850,23850,62
|
|
20250321,092000,14880650,23850,23850,23850,23850,0
|
|
20250321,091900,14880650,23850,23850,23850,23850,42
|
|
20250321,091800,13878950,23700,23700,23700,23700,0
|
|
20250321,091700,13878950,23700,23700,23700,23700,400
|
|
20250321,091600,4398950,23700,23700,23700,23700,0
|
|
20250321,091500,4398950,23700,23850,23850,23700,2
|
|
20250321,091400,4351400,23700,23700,23700,23700,0
|
|
20250321,091300,4351400,23700,23700,23700,23700,0
|
|
20250321,091200,4351400,23700,23700,23700,23700,0
|
|
20250321,091100,4351400,23700,23700,23700,23700,3
|
|
20250321,091000,4280300,23700,23700,23700,23700,2
|
|
20250321,090900,4232900,23700,23700,23700,23700,13
|
|
20250321,090800,3924800,23700,23700,23700,23700,0
|
|
20250321,090700,3924800,23700,23700,23700,23700,1
|
|
20250321,090600,3901100,23700,23700,23700,23700,0
|
|
20250321,090500,3901100,23700,23750,23750,23700,20
|
|
20250321,090400,3427050,23700,23700,23700,23700,0
|
|
20250321,090300,3427050,23700,23700,23700,23700,0
|
|
20250321,090200,3427050,23700,23900,23900,23700,7
|
|
20250321,090100,3259950,23900,23900,23900,23900,2
|
|
20250321,090000,3212150,23700,23900,23900,23700,135
|