673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,201000,371121900,24100,24100,24100,24100,270
|
|
20250324,200900,371121900,24100,24100,24100,24100,0
|
|
20250324,200800,371121900,24100,24100,24100,24100,0
|
|
20250324,200700,371121900,24100,24100,24100,24100,0
|
|
20250324,200600,371121900,24100,24100,24100,24100,0
|
|
20250324,200500,371121900,24100,24100,24100,24100,0
|
|
20250324,200400,371121900,24100,24100,24100,24100,0
|
|
20250324,200300,371121900,24100,24100,24100,24100,0
|
|
20250324,200200,371121900,24100,24100,24100,24100,0
|
|
20250324,200100,371121900,24100,24100,24100,24100,0
|
|
20250324,200000,371121900,24100,24100,24100,24100,0
|
|
20250324,195900,371121900,24100,24100,24100,24100,0
|
|
20250324,195800,371121900,24100,24100,24100,24100,0
|
|
20250324,195700,371121900,24100,24100,24100,24100,0
|
|
20250324,195600,371121900,24100,24100,24100,24100,0
|
|
20250324,195500,371121900,24100,24100,24100,24100,0
|
|
20250324,195400,371121900,24100,24100,24100,24100,0
|
|
20250324,195300,371121900,24100,24100,24100,24100,0
|
|
20250324,195200,371121900,24100,24100,24100,24100,0
|
|
20250324,195100,371121900,24100,24100,24100,24100,0
|
|
20250324,195000,371121900,24100,24100,24100,24100,0
|
|
20250324,194900,371121900,24100,24100,24100,24100,0
|
|
20250324,194800,371121900,24100,24100,24100,24100,0
|
|
20250324,194700,371121900,24100,24100,24100,24100,0
|
|
20250324,194600,371121900,24100,24100,24100,24100,0
|
|
20250324,194500,371121900,24100,24100,24100,24100,0
|
|
20250324,194400,371121900,24100,24100,24100,24100,0
|
|
20250324,194300,371121900,24100,24100,24100,24100,0
|
|
20250324,194200,371121900,24100,24100,24100,24100,0
|
|
20250324,194100,371121900,24100,24100,24100,24100,0
|
|
20250324,194000,371121900,24100,24100,24100,24100,270
|
|
20250324,193900,371121900,24100,24100,24100,24100,0
|
|
20250324,193800,371121900,24100,24100,24100,24100,0
|
|
20250324,193700,371121900,24100,24100,24100,24100,0
|
|
20250324,193600,371121900,24100,24100,24100,24100,0
|
|
20250324,193500,371121900,24100,24100,24100,24100,0
|
|
20250324,193400,371121900,24100,24100,24100,24100,0
|
|
20250324,193300,371121900,24100,24100,24100,24100,0
|
|
20250324,193200,371121900,24100,24100,24100,24100,0
|
|
20250324,193100,371121900,24100,24100,24100,24100,0
|
|
20250324,193000,371121900,24100,24100,24100,24100,0
|
|
20250324,192900,371121900,24100,24100,24100,24100,0
|
|
20250324,192800,371121900,24100,24100,24100,24100,0
|
|
20250324,192700,371121900,24100,24100,24100,24100,0
|
|
20250324,192600,371121900,24100,24100,24100,24100,0
|
|
20250324,192500,371121900,24100,24100,24100,24100,0
|
|
20250324,192400,371121900,24100,24100,24100,24100,0
|
|
20250324,192300,371121900,24100,24100,24100,24100,0
|
|
20250324,192200,371121900,24100,24100,24100,24100,0
|
|
20250324,192100,371121900,24100,24100,24100,24100,0
|
|
20250324,192000,371121900,24100,24100,24100,24100,0
|
|
20250324,191900,371121900,24100,24100,24100,24100,0
|
|
20250324,191800,371121900,24100,24100,24100,24100,0
|
|
20250324,191700,371121900,24100,24100,24100,24100,0
|
|
20250324,191600,371121900,24100,24100,24100,24100,0
|
|
20250324,191500,371121900,24100,24100,24100,24100,0
|
|
20250324,191400,371121900,24100,24100,24100,24100,0
|
|
20250324,191300,371121900,24100,24100,24100,24100,0
|
|
20250324,191200,371121900,24100,24100,24100,24100,0
|
|
20250324,191100,371121900,24100,24100,24100,24100,0
|
|
20250324,191000,371121900,24100,24100,24100,24100,270
|
|
20250324,190900,371121900,24100,24100,24100,24100,0
|
|
20250324,190800,371121900,24100,24100,24100,24100,0
|
|
20250324,190700,371121900,24100,24100,24100,24100,0
|
|
20250324,190600,371121900,24100,24100,24100,24100,0
|
|
20250324,190500,371121900,24100,24100,24100,24100,0
|
|
20250324,190400,371121900,24100,24100,24100,24100,0
|
|
20250324,190300,371121900,24100,24100,24100,24100,0
|
|
20250324,190200,371121900,24100,24100,24100,24100,0
|
|
20250324,190100,371121900,24100,24100,24100,24100,0
|
|
20250324,190000,371121900,24100,24100,24100,24100,0
|
|
20250324,185900,371121900,24100,24100,24100,24100,0
|
|
20250324,185800,371121900,24100,24100,24100,24100,0
|
|
20250324,185700,371121900,24100,24100,24100,24100,0
|
|
20250324,185600,371121900,24100,24100,24100,24100,0
|
|
20250324,185500,371121900,24100,24100,24100,24100,0
|
|
20250324,185400,371121900,24100,24100,24100,24100,0
|
|
20250324,185300,371121900,24100,24100,24100,24100,0
|
|
20250324,185200,371121900,24100,24100,24100,24100,0
|
|
20250324,185100,371121900,24100,24100,24100,24100,0
|
|
20250324,185000,371121900,24100,24100,24100,24100,0
|
|
20250324,184900,371121900,24100,24100,24100,24100,0
|
|
20250324,184800,371121900,24100,24100,24100,24100,0
|
|
20250324,184700,371121900,24100,24100,24100,24100,0
|
|
20250324,184600,371121900,24100,24100,24100,24100,0
|
|
20250324,184500,371121900,24100,24100,24100,24100,0
|
|
20250324,184400,371121900,24100,24100,24100,24100,0
|
|
20250324,184300,371121900,24100,24100,24100,24100,0
|
|
20250324,184200,371121900,24100,24100,24100,24100,0
|
|
20250324,184100,371121900,24100,24100,24100,24100,0
|
|
20250324,184000,371121900,24100,24100,24100,24100,270
|
|
20250324,183900,371121900,24100,24100,24100,24100,0
|
|
20250324,183800,371121900,24100,24100,24100,24100,0
|
|
20250324,183700,371121900,24100,24100,24100,24100,0
|
|
20250324,183600,371121900,24100,24100,24100,24100,0
|
|
20250324,183500,371121900,24100,24100,24100,24100,0
|
|
20250324,183400,371121900,24100,24100,24100,24100,0
|
|
20250324,183300,371121900,24100,24100,24100,24100,0
|
|
20250324,183200,371121900,24100,24100,24100,24100,0
|
|
20250324,183100,371121900,24100,24100,24100,24100,0
|
|
20250324,183000,371121900,24100,24100,24100,24100,0
|
|
20250324,182900,371121900,24100,24100,24100,24100,0
|
|
20250324,182800,371121900,24100,24100,24100,24100,0
|
|
20250324,182700,371121900,24100,24100,24100,24100,0
|
|
20250324,182600,371121900,24100,24100,24100,24100,0
|
|
20250324,182500,371121900,24100,24100,24100,24100,0
|
|
20250324,182400,371121900,24100,24100,24100,24100,0
|
|
20250324,182300,371121900,24100,24100,24100,24100,0
|
|
20250324,182200,371121900,24100,24100,24100,24100,0
|
|
20250324,182100,371121900,24100,24100,24100,24100,0
|
|
20250324,182000,371121900,24100,24100,24100,24100,0
|
|
20250324,181900,371121900,24100,24100,24100,24100,0
|
|
20250324,181800,371121900,24100,24100,24100,24100,0
|
|
20250324,181700,371121900,24100,24100,24100,24100,0
|
|
20250324,181600,371121900,24100,24100,24100,24100,0
|
|
20250324,181500,371121900,24100,24100,24100,24100,0
|
|
20250324,181400,371121900,24100,24100,24100,24100,0
|
|
20250324,181300,371121900,24100,24100,24100,24100,0
|
|
20250324,181200,371121900,24100,24100,24100,24100,0
|
|
20250324,181100,371121900,24100,24100,24100,24100,0
|
|
20250324,181000,371121900,24100,24100,24100,24100,270
|
|
20250324,180900,371121900,24100,24100,24100,24100,0
|
|
20250324,180800,371121900,24100,24100,24100,24100,0
|
|
20250324,180700,371121900,24100,24100,24100,24100,0
|
|
20250324,180600,371121900,24100,24100,24100,24100,0
|
|
20250324,180500,371121900,24100,24100,24100,24100,0
|
|
20250324,180400,371121900,24100,24100,24100,24100,0
|
|
20250324,180300,371121900,24100,24100,24100,24100,0
|
|
20250324,180200,371121900,24100,24100,24100,24100,0
|
|
20250324,180100,371121900,24100,24100,24100,24100,0
|
|
20250324,180000,371121900,24100,24100,24100,24100,0
|
|
20250324,175900,371121900,24100,24100,24100,24100,0
|
|
20250324,175800,371121900,24100,24100,24100,24100,0
|
|
20250324,175700,371121900,24100,24100,24100,24100,0
|
|
20250324,175600,371121900,24100,24100,24100,24100,0
|
|
20250324,175500,371121900,24100,24100,24100,24100,0
|
|
20250324,175400,371121900,24100,24100,24100,24100,0
|
|
20250324,175300,371121900,24100,24100,24100,24100,0
|
|
20250324,175200,371121900,24100,24100,24100,24100,0
|
|
20250324,175100,371121900,24100,24100,24100,24100,0
|
|
20250324,175000,371121900,24100,24100,24100,24100,0
|
|
20250324,174900,371121900,24100,24100,24100,24100,0
|
|
20250324,174800,371121900,24100,24100,24100,24100,0
|
|
20250324,174700,371121900,24100,24100,24100,24100,0
|
|
20250324,174600,371121900,24100,24100,24100,24100,0
|
|
20250324,174500,371121900,24100,24100,24100,24100,0
|
|
20250324,174400,371121900,24100,24100,24100,24100,0
|
|
20250324,174300,371121900,24100,24100,24100,24100,0
|
|
20250324,174200,371121900,24100,24100,24100,24100,0
|
|
20250324,174100,371121900,24100,24100,24100,24100,0
|
|
20250324,174000,371121900,24100,24100,24100,24100,270
|
|
20250324,173900,371121900,24100,24100,24100,24100,0
|
|
20250324,173800,371121900,24100,24100,24100,24100,0
|
|
20250324,173700,371121900,24100,24100,24100,24100,0
|
|
20250324,173600,371121900,24100,24100,24100,24100,0
|
|
20250324,173500,371121900,24100,24100,24100,24100,0
|
|
20250324,173400,371121900,24100,24100,24100,24100,0
|
|
20250324,173300,371121900,24100,24100,24100,24100,0
|
|
20250324,173200,371121900,24100,24100,24100,24100,0
|
|
20250324,173100,371121900,24100,24100,24100,24100,0
|
|
20250324,173000,371121900,24100,24100,24100,24100,0
|
|
20250324,172900,371121900,24100,24100,24100,24100,0
|
|
20250324,172800,371121900,24100,24100,24100,24100,0
|
|
20250324,172700,371121900,24100,24100,24100,24100,0
|
|
20250324,172600,371121900,24100,24100,24100,24100,0
|
|
20250324,172500,371121900,24100,24100,24100,24100,0
|
|
20250324,172400,371121900,24100,24100,24100,24100,0
|
|
20250324,172300,371121900,24100,24100,24100,24100,0
|
|
20250324,172200,371121900,24100,24100,24100,24100,0
|
|
20250324,172100,371121900,24100,24100,24100,24100,0
|
|
20250324,172000,371121900,24100,24100,24100,24100,0
|
|
20250324,171900,371121900,24100,24100,24100,24100,0
|
|
20250324,171800,371121900,24100,24100,24100,24100,0
|
|
20250324,171700,371121900,24100,24100,24100,24100,0
|
|
20250324,171600,371121900,24100,24100,24100,24100,0
|
|
20250324,171500,371121900,24100,24100,24100,24100,0
|
|
20250324,171400,371121900,24100,24100,24100,24100,0
|
|
20250324,171300,371121900,24100,24100,24100,24100,0
|
|
20250324,171200,371121900,24100,24100,24100,24100,0
|
|
20250324,171100,371121900,24100,24100,24100,24100,0
|
|
20250324,171000,371121900,24100,24100,24100,24100,270
|
|
20250324,170900,371121900,24100,24100,24100,24100,0
|
|
20250324,170800,371121900,24100,24100,24100,24100,0
|
|
20250324,170700,371121900,24100,24100,24100,24100,0
|
|
20250324,170600,371121900,24100,24100,24100,24100,0
|
|
20250324,170500,371121900,24100,24100,24100,24100,0
|
|
20250324,170400,371121900,24100,24100,24100,24100,0
|
|
20250324,170300,371121900,24100,24100,24100,24100,0
|
|
20250324,170200,371121900,24100,24100,24100,24100,0
|
|
20250324,170100,371121900,24100,24100,24100,24100,0
|
|
20250324,170000,371121900,24100,24100,24100,24100,0
|
|
20250324,165900,371121900,24100,24100,24100,24100,0
|
|
20250324,165800,371121900,24100,24100,24100,24100,0
|
|
20250324,165700,371121900,24100,24100,24100,24100,0
|
|
20250324,165600,371121900,24100,24100,24100,24100,0
|
|
20250324,165500,371121900,24100,24100,24100,24100,0
|
|
20250324,165400,371121900,24100,24100,24100,24100,0
|
|
20250324,165300,371121900,24100,24100,24100,24100,0
|
|
20250324,165200,371121900,24100,24100,24100,24100,0
|
|
20250324,165100,371121900,24100,24100,24100,24100,0
|
|
20250324,165000,371121900,24100,24100,24100,24100,0
|
|
20250324,164900,371121900,24100,24100,24100,24100,0
|
|
20250324,164800,371121900,24100,24100,24100,24100,0
|
|
20250324,164700,371121900,24100,24100,24100,24100,0
|
|
20250324,164600,371121900,24100,24100,24100,24100,0
|
|
20250324,164500,371121900,24100,24100,24100,24100,0
|
|
20250324,164400,371121900,24100,24100,24100,24100,0
|
|
20250324,164300,371121900,24100,24100,24100,24100,0
|
|
20250324,164200,371121900,24100,24100,24100,24100,0
|
|
20250324,164100,371121900,24100,24100,24100,24100,0
|
|
20250324,164000,371121900,24100,24100,24100,24100,270
|
|
20250324,163900,371121900,24100,24100,24100,24100,0
|
|
20250324,163800,371121900,24100,24100,24100,24100,0
|
|
20250324,163700,371121900,24100,24100,24100,24100,0
|
|
20250324,163600,371121900,24100,24100,24100,24100,0
|
|
20250324,163500,371121900,24100,24100,24100,24100,0
|
|
20250324,163400,371121900,24100,24100,24100,24100,0
|
|
20250324,163300,371121900,24100,24100,24100,24100,0
|
|
20250324,163200,371121900,24100,24100,24100,24100,0
|
|
20250324,163100,371121900,24100,24100,24100,24100,0
|
|
20250324,163000,371121900,24100,24100,24100,24100,0
|
|
20250324,162900,371121900,24100,24100,24100,24100,0
|
|
20250324,162800,371121900,24100,24100,24100,24100,0
|
|
20250324,162700,371121900,24100,24100,24100,24100,0
|
|
20250324,162600,371121900,24100,24100,24100,24100,0
|
|
20250324,162500,371121900,24100,24100,24100,24100,0
|
|
20250324,162400,371121900,24100,24100,24100,24100,0
|
|
20250324,162300,371121900,24100,24100,24100,24100,0
|
|
20250324,162200,371121900,24100,24100,24100,24100,0
|
|
20250324,162100,371121900,24100,24100,24100,24100,0
|
|
20250324,162000,371121900,24100,24100,24100,24100,0
|
|
20250324,161900,371121900,24100,24100,24100,24100,0
|
|
20250324,161800,371121900,24100,24100,24100,24100,0
|
|
20250324,161700,371121900,24100,24100,24100,24100,0
|
|
20250324,161600,371121900,24100,24100,24100,24100,0
|
|
20250324,161500,371121900,24100,24100,24100,24100,0
|
|
20250324,161400,371121900,24100,24100,24100,24100,0
|
|
20250324,161300,371121900,24100,24100,24100,24100,0
|
|
20250324,161200,371121900,24100,24100,24100,24100,0
|
|
20250324,161100,371121900,24100,24100,24100,24100,0
|
|
20250324,161000,371121900,24100,24100,24100,24100,270
|
|
20250324,160900,371121900,24100,24100,24100,24100,0
|
|
20250324,160800,371121900,24100,24100,24100,24100,0
|
|
20250324,160700,371121900,24100,24100,24100,24100,0
|
|
20250324,160600,371121900,24100,24100,24100,24100,0
|
|
20250324,160500,371121900,24100,24100,24100,24100,0
|
|
20250324,160400,371121900,24100,24100,24100,24100,0
|
|
20250324,160300,371121900,24100,24100,24100,24100,0
|
|
20250324,160200,371121900,24100,24100,24100,24100,0
|
|
20250324,160100,371121900,24100,24100,24100,24100,0
|
|
20250324,160000,371121900,24100,24100,24100,24100,0
|
|
20250324,155900,371121900,24100,24100,24100,24100,0
|
|
20250324,155800,371121900,24100,24100,24100,24100,0
|
|
20250324,155700,371121900,24100,24100,24100,24100,0
|
|
20250324,155600,371121900,24100,24100,24100,24100,0
|
|
20250324,155500,371121900,24100,24100,24100,24100,0
|
|
20250324,155400,371121900,24100,24100,24100,24100,0
|
|
20250324,155300,371121900,24100,24100,24100,24100,0
|
|
20250324,155200,371121900,24100,24100,24100,24100,0
|
|
20250324,155100,371121900,24100,24100,24100,24100,0
|
|
20250324,155000,371121900,24100,24100,24100,24100,0
|
|
20250324,154900,371121900,24100,24100,24100,24100,0
|
|
20250324,154800,371121900,24100,24100,24100,24100,0
|
|
20250324,154700,371121900,24100,24100,24100,24100,0
|
|
20250324,154600,371121900,24100,24100,24100,24100,0
|
|
20250324,154500,371121900,24100,24100,24100,24100,0
|
|
20250324,154400,371121900,24100,24100,24100,24100,0
|
|
20250324,154300,371121900,24100,24100,24100,24100,0
|
|
20250324,154200,371121900,24100,24100,24100,24100,0
|
|
20250324,154100,371121900,24100,24100,24100,24100,0
|
|
20250324,154000,371121900,24100,24100,24100,24100,270
|
|
20250324,153900,371121900,24100,24100,24100,24100,0
|
|
20250324,153800,371121900,24100,24100,24100,24100,0
|
|
20250324,153700,371121900,24100,24100,24100,24100,0
|
|
20250324,153600,371121900,24100,24100,24100,24100,0
|
|
20250324,153500,371121900,24100,24100,24100,24100,0
|
|
20250324,153400,371121900,24100,24100,24100,24100,0
|
|
20250324,153300,371121900,24100,24100,24100,24100,0
|
|
20250324,153200,371121900,24100,24100,24100,24100,0
|
|
20250324,153100,371121900,24100,24100,24100,24100,0
|
|
20250324,153000,371121900,24100,24100,24100,24100,270
|
|
20250324,152900,364614900,24100,24100,24100,24100,0
|
|
20250324,152800,364614900,24100,24100,24100,24100,0
|
|
20250324,152700,364614900,24100,24100,24100,24100,0
|
|
20250324,152600,364614900,24100,24100,24100,24100,0
|
|
20250324,152500,364614900,24100,24100,24100,24100,0
|
|
20250324,152400,364614900,24100,24100,24100,24100,0
|
|
20250324,152300,364614900,24100,24100,24100,24100,0
|
|
20250324,152200,364614900,24100,24100,24100,24100,0
|
|
20250324,152100,364614900,24100,24100,24100,24100,0
|
|
20250324,152000,364614900,24100,24100,24100,24100,0
|
|
20250324,151900,364614900,24100,24100,24100,24050,42
|
|
20250324,151800,363603200,24100,23900,24100,23900,55
|
|
20250324,151700,362286900,24100,23900,24100,23900,452
|
|
20250324,151600,351441600,23900,23900,24200,23900,332
|
|
20250324,151500,343491150,23900,23950,24250,23900,358
|
|
20250324,151400,334896950,24000,23950,24200,23950,257
|
|
20250324,151300,328729950,23950,23950,24050,23950,259
|
|
20250324,151200,322524900,24000,24000,24000,23950,283
|
|
20250324,151100,315737450,24000,24100,24100,24000,274
|
|
20250324,151000,309150800,24050,24150,24150,24050,242
|
|
20250324,150900,303319000,24150,24250,24250,24150,285
|
|
20250324,150800,296425500,24250,24250,24300,24250,264
|
|
20250324,150700,290021850,24300,24300,24400,24300,319
|
|
20250324,150600,282264150,24300,24300,24300,24300,3
|
|
20250324,150500,282191250,24300,24400,24400,24300,4
|
|
20250324,150400,282093950,24300,24300,24300,24300,9
|
|
20250324,150300,281875250,24350,24350,24350,24350,85
|
|
20250324,150200,279805500,24350,24350,24350,24350,3
|
|
20250324,150100,279732450,24350,24350,24350,24350,3
|
|
20250324,150000,279659400,24350,24350,24350,24350,3
|
|
20250324,145900,279586350,24400,24350,24400,24350,13
|
|
20250324,145800,279269300,24350,24400,24400,24350,13
|
|
20250324,145700,278952250,24350,24350,24350,24350,243
|
|
20250324,145600,273035200,24350,24350,24350,24350,3
|
|
20250324,145500,272962150,24350,24350,24350,24350,3
|
|
20250324,145400,272889100,24350,24350,24350,24350,2
|
|
20250324,145300,272840400,24350,24350,24350,24350,3
|
|
20250324,145200,272767350,24350,24350,24350,24350,3
|
|
20250324,145100,272694300,24350,24350,24350,24350,5
|
|
20250324,145000,272572550,24350,24350,24350,24350,3
|
|
20250324,144900,272499500,24350,24350,24350,24350,3
|
|
20250324,144800,272426450,24350,24350,24350,24350,3
|
|
20250324,144700,272353400,24350,24400,24400,24350,23
|
|
20250324,144600,271792350,24350,24350,24350,24350,102
|
|
20250324,144500,269308650,24350,24350,24350,24350,3
|
|
20250324,144400,269235600,24350,24350,24350,24350,13
|
|
20250324,144300,268919050,24350,24350,24350,24350,3
|
|
20250324,144200,268846000,24350,24350,24350,24350,2
|
|
20250324,144100,268797300,24400,24400,24400,24400,82
|
|
20250324,144000,266796500,24400,24400,24400,24400,44
|
|
20250324,143900,265722900,24400,24400,24400,24400,0
|
|
20250324,143800,265722900,24400,24400,24400,24400,0
|
|
20250324,143700,265722900,24400,24400,24400,24400,70
|
|
20250324,143600,264014900,24400,24400,24400,24400,0
|
|
20250324,143500,264014900,24400,24450,24450,24400,40
|
|
20250324,143400,263037900,24450,24450,24450,24450,0
|
|
20250324,143300,263037900,24450,24450,24450,24450,0
|
|
20250324,143200,263037900,24450,24450,24450,24450,0
|
|
20250324,143100,263037900,24450,24450,24450,24450,0
|
|
20250324,143000,263037900,24450,24500,24500,24450,86
|
|
20250324,142900,260930950,24500,24500,24500,24500,78
|
|
20250324,142800,259019950,24500,24500,24500,24450,185
|
|
20250324,142700,254487500,24450,24450,24450,24450,0
|
|
20250324,142600,254487500,24450,24450,24450,24450,0
|
|
20250324,142500,254487500,24450,24450,24450,24450,0
|
|
20250324,142400,254487500,24450,24450,24450,24450,0
|
|
20250324,142300,254487500,24450,24450,24450,24450,0
|
|
20250324,142200,254487500,24450,24450,24450,24450,0
|
|
20250324,142100,254487500,24450,24450,24450,24450,0
|
|
20250324,142000,254487500,24450,24450,24450,24450,0
|
|
20250324,141900,254487500,24450,24450,24450,24450,0
|
|
20250324,141800,254487500,24450,24450,24450,24450,0
|
|
20250324,141700,254487500,24450,24450,24450,24450,0
|
|
20250324,141600,254487500,24450,24450,24450,24450,0
|
|
20250324,141500,254487500,24450,24450,24450,24450,0
|
|
20250324,141400,254487500,24450,24450,24450,24450,0
|
|
20250324,141300,254487500,24450,24450,24450,24450,0
|
|
20250324,141200,254487500,24450,24450,24450,24450,0
|
|
20250324,141100,254487500,24450,24450,24450,24450,0
|
|
20250324,141000,254487500,24450,24450,24450,24450,21
|
|
20250324,140900,253974050,24450,24450,24450,24450,0
|
|
20250324,140800,253974050,24450,24450,24450,24450,30
|
|
20250324,140700,253240550,24450,24450,24450,24450,0
|
|
20250324,140600,253240550,24450,24450,24450,24450,122
|
|
20250324,140500,250257650,24450,24450,24450,24450,30
|
|
20250324,140400,249524150,24450,24450,24450,24450,0
|
|
20250324,140300,249524150,24450,24450,24450,24450,0
|
|
20250324,140200,249524150,24450,24450,24450,24450,33
|
|
20250324,140100,248717300,24450,24450,24450,24450,0
|
|
20250324,140000,248717300,24450,24450,24450,24450,0
|
|
20250324,135900,248717300,24450,24450,24450,24450,55
|
|
20250324,135800,247372550,24450,24450,24450,24450,0
|
|
20250324,135700,247372550,24450,24450,24450,24450,39
|
|
20250324,135600,246419000,24450,24450,24450,24450,0
|
|
20250324,135500,246419000,24450,24450,24450,24450,0
|
|
20250324,135400,246419000,24450,24450,24450,24450,48
|
|
20250324,135300,245245400,24450,24450,24450,24450,0
|
|
20250324,135200,245245400,24450,24450,24450,24450,130
|
|
20250324,135100,242066900,24450,24450,24450,24450,0
|
|
20250324,135000,242066900,24450,24450,24450,24450,0
|
|
20250324,134900,242066900,24450,24450,24450,24450,0
|
|
20250324,134800,242066900,24450,24450,24450,24450,50
|
|
20250324,134700,240844400,24500,24500,24500,24500,3
|
|
20250324,134600,240770900,24500,24500,24500,24500,32
|
|
20250324,134500,239986900,24500,24500,24500,24500,0
|
|
20250324,134400,239986900,24500,24500,24500,24500,0
|
|
20250324,134300,239986900,24500,24500,24500,24500,26
|
|
20250324,134200,239349900,24500,24500,24500,24500,0
|
|
20250324,134100,239349900,24500,24500,24500,24500,0
|
|
20250324,134000,239349900,24500,24500,24500,24500,42
|
|
20250324,133900,238320900,24500,24500,24500,24500,0
|
|
20250324,133800,238320900,24500,24500,24500,24500,0
|
|
20250324,133700,238320900,24500,24500,24500,24500,33
|
|
20250324,133600,237512400,24500,24500,24500,24500,0
|
|
20250324,133500,237512400,24500,24500,24500,24500,41
|
|
20250324,133400,236507900,24500,24500,24500,24500,0
|
|
20250324,133300,236507900,24500,24500,24500,24500,0
|
|
20250324,133200,236507900,24500,24500,24500,24500,67
|
|
20250324,133100,234866400,24500,24500,24500,24500,0
|
|
20250324,133000,234866400,24500,24500,24500,24500,0
|
|
20250324,132900,234866400,24500,24500,24500,24500,63
|
|
20250324,132800,233322900,24500,24500,24500,24500,0
|
|
20250324,132700,233322900,24500,24500,24500,24500,0
|
|
20250324,132600,233322900,24500,24500,24500,24500,60
|
|
20250324,132500,231852900,24500,24500,24500,24500,0
|
|
20250324,132400,231852900,24500,24500,24500,24500,26
|
|
20250324,132300,231215900,24500,24500,24500,24500,0
|
|
20250324,132200,231215900,24500,24500,24500,24500,0
|
|
20250324,132100,231215900,24500,24500,24500,24500,68
|
|
20250324,132000,229549900,24500,24500,24500,24500,0
|
|
20250324,131900,229549900,24500,24500,24500,24500,0
|
|
20250324,131800,229549900,24500,24500,24500,24500,28
|
|
20250324,131700,228863900,24500,24500,24500,24500,0
|
|
20250324,131600,228863900,24500,24500,24500,24500,0
|
|
20250324,131500,228863900,24500,24500,24500,24500,148
|
|
20250324,131400,225237900,24500,24500,24500,24500,0
|
|
20250324,131300,225237900,24500,24500,24500,24500,0
|
|
20250324,131200,225237900,24500,24500,24500,24500,200
|
|
20250324,131100,220337900,24600,24600,24600,24600,0
|
|
20250324,131000,220337900,24600,24600,24600,24600,226
|
|
20250324,130900,214778300,24600,24600,24600,24600,0
|
|
20250324,130800,214778300,24600,24600,24600,24600,0
|
|
20250324,130700,214778300,24600,24600,24600,24600,45
|
|
20250324,130600,213671300,24600,24600,24600,24600,30
|
|
20250324,130500,212933300,24650,24500,24650,24500,106
|
|
20250324,130400,210323550,24500,24500,24500,24500,0
|
|
20250324,130300,210323550,24500,24500,24500,24500,0
|
|
20250324,130200,210323550,24500,24500,24500,24500,0
|
|
20250324,130100,210323550,24500,24550,24550,24500,578
|
|
20250324,130000,196138900,24550,24550,24550,24550,0
|
|
20250324,125900,196138900,24550,24550,24550,24550,0
|
|
20250324,125800,196138900,24550,24550,24550,24550,1
|
|
20250324,125700,196114350,24600,24600,24600,24600,0
|
|
20250324,125600,196114350,24600,24600,24600,24600,174
|
|
20250324,125500,191833950,24600,24600,24600,24600,0
|
|
20250324,125400,191833950,24600,24600,24600,24600,0
|
|
20250324,125300,191833950,24600,24550,24600,24550,431
|
|
20250324,125200,181251800,24550,24550,24550,24550,0
|
|
20250324,125100,181251800,24550,24550,24550,24550,0
|
|
20250324,125000,181251800,24550,24550,24550,24550,108
|
|
20250324,124900,178600400,24550,24550,24550,24550,0
|
|
20250324,124800,178600400,24550,24550,24550,24550,1
|
|
20250324,124700,178575850,24550,24550,24550,24550,52
|
|
20250324,124600,177299250,24550,24550,24550,24550,20
|
|
20250324,124500,176808250,24550,24550,24550,24550,32
|
|
20250324,124400,176022650,24500,24500,24500,24500,50
|
|
20250324,124300,174797650,24500,24500,24500,24500,54
|
|
20250324,124200,173474650,24500,24500,24500,24500,0
|
|
20250324,124100,173474650,24500,24500,24500,24500,0
|
|
20250324,124000,173474650,24500,24500,24500,24500,0
|
|
20250324,123900,173474650,24500,24500,24500,24500,1
|
|
20250324,123800,173450150,24500,24500,24500,24500,0
|
|
20250324,123700,173450150,24500,24500,24500,24500,4
|
|
20250324,123600,173352150,24500,24500,24500,24500,2
|
|
20250324,123500,173303150,24500,24500,24500,24500,5
|
|
20250324,123400,173180650,24500,24500,24500,24500,4
|
|
20250324,123300,173082650,24500,24500,24500,24500,3
|
|
20250324,123200,173009150,24500,24500,24500,24500,5
|
|
20250324,123100,172886650,24500,24500,24500,24500,50
|
|
20250324,123000,171661650,24500,24500,24500,24500,1
|
|
20250324,122900,171637150,24500,24500,24500,24500,0
|
|
20250324,122800,171637150,24500,24500,24500,24500,1
|
|
20250324,122700,171612650,24500,24500,24500,24500,0
|
|
20250324,122600,171612650,24500,24500,24500,24500,0
|
|
20250324,122500,171612650,24500,24500,24500,24500,0
|
|
20250324,122400,171612650,24500,24500,24500,24500,27
|
|
20250324,122300,170951150,24450,24450,24450,24450,0
|
|
20250324,122200,170951150,24450,24450,24450,24450,0
|
|
20250324,122100,170951150,24450,24450,24450,24450,0
|
|
20250324,122000,170951150,24450,24450,24450,24450,1
|
|
20250324,121900,170926700,24450,24450,24450,24450,0
|
|
20250324,121800,170926700,24450,24450,24450,24450,0
|
|
20250324,121700,170926700,24450,24450,24450,24450,25
|
|
20250324,121600,170315450,24450,24450,24450,24450,10
|
|
20250324,121500,170070950,24500,24500,24500,24500,98
|
|
20250324,121400,167669950,24500,24500,24500,24500,0
|
|
20250324,121300,167669950,24500,24500,24500,24500,0
|
|
20250324,121200,167669950,24500,24500,24500,24500,0
|
|
20250324,121100,167669950,24500,24500,24500,24500,1
|
|
20250324,121000,167645450,24500,24500,24500,24500,0
|
|
20250324,120900,167645450,24500,24500,24500,24500,53
|
|
20250324,120800,166346950,24500,24500,24500,24500,0
|
|
20250324,120700,166346950,24500,24500,24500,24500,0
|
|
20250324,120600,166346950,24500,24500,24500,24500,119
|
|
20250324,120500,163431450,24500,24500,24500,24500,0
|
|
20250324,120400,163431450,24500,24500,24500,24500,0
|
|
20250324,120300,163431450,24500,24500,24500,24500,0
|
|
20250324,120200,163431450,24500,24500,24500,24500,0
|
|
20250324,120100,163431450,24500,24500,24500,24500,0
|
|
20250324,120000,163431450,24500,24500,24500,24500,1
|
|
20250324,115900,163406950,24500,24500,24500,24500,344
|
|
20250324,115800,154978950,24500,24500,24500,24500,0
|
|
20250324,115700,154978950,24500,24500,24500,24500,0
|
|
20250324,115600,154978950,24500,24500,24500,24500,0
|
|
20250324,115500,154978950,24500,24500,24500,24500,0
|
|
20250324,115400,154978950,24500,24500,24500,24500,101
|
|
20250324,115300,152504450,24500,24525,24525,24500,126
|
|
20250324,115200,149416925,24525,24525,24525,24525,173
|
|
20250324,115100,145174100,24525,24525,24525,24525,0
|
|
20250324,115000,145174100,24525,24525,24525,24525,56
|
|
20250324,114900,143800700,24550,24550,24550,24550,64
|
|
20250324,114800,142229500,24550,24550,24550,24550,55
|
|
20250324,114700,140879250,24500,24500,24500,24500,0
|
|
20250324,114600,140879250,24500,24500,24500,24500,0
|
|
20250324,114500,140879250,24500,24500,24500,24500,105
|
|
20250324,114400,138306750,24500,24500,24500,24500,94
|
|
20250324,114300,136003750,24500,24500,24500,24500,0
|
|
20250324,114200,136003750,24500,24500,24500,24500,0
|
|
20250324,114100,136003750,24500,24500,24500,24500,12
|
|
20250324,114000,135709750,24500,24500,24500,24500,0
|
|
20250324,113900,135709750,24500,24500,24500,24500,0
|
|
20250324,113800,135709750,24500,24500,24500,24500,210
|
|
20250324,113700,130564750,24500,24550,24600,24500,50
|
|
20250324,113600,129339500,24500,24500,24500,24500,0
|
|
20250324,113500,129339500,24500,24500,24500,24500,0
|
|
20250324,113400,129339500,24500,24500,24500,24500,0
|
|
20250324,113300,129339500,24500,24500,24500,24500,0
|
|
20250324,113200,129339500,24500,24500,24500,24500,0
|
|
20250324,113100,129339500,24500,24500,24500,24500,0
|
|
20250324,113000,129339500,24500,24500,24500,24500,0
|
|
20250324,112900,129339500,24500,24500,24500,24500,0
|
|
20250324,112800,129339500,24500,24500,24500,24500,0
|
|
20250324,112700,129339500,24500,24500,24500,24500,1
|
|
20250324,112600,129315000,24500,24500,24500,24500,10
|
|
20250324,112500,129070000,24500,24550,24550,24500,42
|
|
20250324,112400,128039700,24550,24550,24550,24550,0
|
|
20250324,112300,128039700,24550,24550,24550,24550,0
|
|
20250324,112200,128039700,24550,24550,24550,24550,104
|
|
20250324,112100,125486500,24500,24500,24500,24500,0
|
|
20250324,112000,125486500,24500,24500,24500,24500,4
|
|
20250324,111900,125388500,24500,24500,24500,24500,0
|
|
20250324,111800,125388500,24500,24500,24500,24500,1
|
|
20250324,111700,125364000,24500,24500,24500,24500,0
|
|
20250324,111600,125364000,24500,24500,24500,24500,0
|
|
20250324,111500,125364000,24500,24500,24500,24500,3
|
|
20250324,111400,125290500,24550,24550,24550,24550,27
|
|
20250324,111300,124627650,24550,24550,24550,24550,0
|
|
20250324,111200,124627650,24550,24550,24550,24550,0
|
|
20250324,111100,124627650,24550,24550,24550,24550,26
|
|
20250324,111000,123989350,24550,24550,24550,24550,0
|
|
20250324,110900,123989350,24550,24550,24550,24550,0
|
|
20250324,110800,123989350,24550,24525,24550,24525,102
|
|
20250324,110700,121485275,24500,24500,24500,24500,0
|
|
20250324,110600,121485275,24500,24500,24500,24500,0
|
|
20250324,110500,121485275,24500,24500,24500,24500,1
|
|
20250324,110400,121460775,24500,24500,24500,24500,4
|
|
20250324,110300,121362775,24500,24500,24500,24500,47
|
|
20250324,110200,120211275,24500,24500,24500,24500,0
|
|
20250324,110100,120211275,24500,24500,24500,24500,0
|
|
20250324,110000,120211275,24500,24500,24500,24500,42
|
|
20250324,105900,119182275,24500,24500,24500,24500,30
|
|
20250324,105800,118447275,24450,24450,24450,24450,0
|
|
20250324,105700,118447275,24450,24450,24450,24450,34
|
|
20250324,105600,117615975,24450,24450,24450,24450,0
|
|
20250324,105500,117615975,24450,24450,24450,24450,0
|
|
20250324,105400,117615975,24450,24450,24450,24450,69
|
|
20250324,105300,115928925,24450,24450,24450,24450,100
|
|
20250324,105200,113483925,24450,24450,24450,24450,0
|
|
20250324,105100,113483925,24450,24500,24500,24450,90
|
|
20250324,105000,111278975,24500,24500,24500,24500,3
|
|
20250324,104900,111205475,24500,24500,24500,24500,0
|
|
20250324,104800,111205475,24500,24450,24500,24450,904
|
|
20250324,104700,89097425,24425,24425,24425,24425,43
|
|
20250324,104600,88047150,24400,24400,24400,24400,0
|
|
20250324,104500,88047150,24400,24400,24400,24400,0
|
|
20250324,104400,88047150,24400,24400,24400,24400,200
|
|
20250324,104300,83167150,24450,24450,24450,24450,26
|
|
20250324,104200,82531450,24450,24450,24450,24450,0
|
|
20250324,104100,82531450,24450,24450,24450,24450,51
|
|
20250324,104000,81284500,24450,24450,24450,24450,12
|
|
20250324,103900,80991100,24350,24350,24350,24350,0
|
|
20250324,103800,80991100,24350,24350,24350,24350,15
|
|
20250324,103700,80625850,24350,24350,24350,24350,0
|
|
20250324,103600,80625850,24350,24350,24350,24350,55
|
|
20250324,103500,79286600,24350,24350,24350,24350,9
|
|
20250324,103400,79067450,24350,24400,24400,24350,295
|
|
20250324,103300,71881000,24400,24400,24400,24400,0
|
|
20250324,103200,71881000,24400,24400,24400,24400,1
|
|
20250324,103100,71856600,24400,24400,24400,24400,0
|
|
20250324,103000,71856600,24400,24400,24400,24400,535
|
|
20250324,102900,58802600,24400,24400,24400,24400,10
|
|
20250324,102800,58558600,24400,24400,24400,24400,1
|
|
20250324,102700,58534200,24400,24400,24400,24400,0
|
|
20250324,102600,58534200,24400,24400,24400,24400,14
|
|
20250324,102500,58192600,24400,24400,24400,24400,0
|
|
20250324,102400,58192600,24400,24400,24400,24400,1
|
|
20250324,102300,58168200,24400,24400,24400,24400,0
|
|
20250324,102200,58168200,24400,24400,24400,24400,0
|
|
20250324,102100,58168200,24400,24400,24400,24400,3
|
|
20250324,102000,58095000,24350,24350,24350,24350,0
|
|
20250324,101900,58095000,24350,24350,24350,24350,0
|
|
20250324,101800,58095000,24350,24350,24350,24350,0
|
|
20250324,101700,58095000,24350,24350,24350,24350,0
|
|
20250324,101600,58095000,24350,24350,24350,24350,0
|
|
20250324,101500,58095000,24350,24350,24350,24350,0
|
|
20250324,101400,58095000,24350,24350,24350,24350,0
|
|
20250324,101300,58095000,24350,24350,24350,24350,0
|
|
20250324,101200,58095000,24350,24350,24350,24350,0
|
|
20250324,101100,58095000,24350,24350,24350,24350,5
|
|
20250324,101000,57973250,24350,24350,24350,24350,0
|
|
20250324,100900,57973250,24350,24350,24350,24350,0
|
|
20250324,100800,57973250,24350,24350,24350,24350,1
|
|
20250324,100700,57948900,24300,24300,24300,24300,1
|
|
20250324,100600,57924600,24400,24400,24400,24400,0
|
|
20250324,100500,57924600,24400,24400,24400,24400,70
|
|
20250324,100400,56216600,24400,24400,24400,24400,0
|
|
20250324,100300,56216600,24400,24400,24400,24400,0
|
|
20250324,100200,56216600,24400,24400,24400,24400,67
|
|
20250324,100100,54581800,24400,24400,24400,24400,50
|
|
20250324,100000,53361800,24300,24300,24300,24300,1
|
|
20250324,095900,53337500,24300,24300,24300,24300,6
|
|
20250324,095800,53191700,24300,24300,24300,24300,0
|
|
20250324,095700,53191700,24300,24300,24300,24300,0
|
|
20250324,095600,53191700,24300,24300,24300,24300,0
|
|
20250324,095500,53191700,24300,24300,24300,24300,0
|
|
20250324,095400,53191700,24300,24300,24300,24300,46
|
|
20250324,095300,52073900,24300,24300,24300,24300,42
|
|
20250324,095200,51053300,24400,24400,24400,24400,1
|
|
20250324,095100,51028900,24400,24400,24400,24400,0
|
|
20250324,095000,51028900,24400,24400,24400,24400,0
|
|
20250324,094900,51028900,24400,24400,24400,24400,113
|
|
20250324,094800,48271700,24300,24300,24300,24300,0
|
|
20250324,094700,48271700,24300,24300,24300,24300,0
|
|
20250324,094600,48271700,24300,24300,24300,24300,0
|
|
20250324,094500,48271700,24300,24300,24300,24300,0
|
|
20250324,094400,48271700,24300,24300,24300,24300,0
|
|
20250324,094300,48271700,24300,24300,24300,24300,0
|
|
20250324,094200,48271700,24300,24300,24300,24300,0
|
|
20250324,094100,48271700,24300,24300,24300,24300,0
|
|
20250324,094000,48271700,24300,24300,24300,24300,0
|
|
20250324,093900,48271700,24300,24300,24300,24300,0
|
|
20250324,093800,48271700,24300,24300,24300,24300,0
|
|
20250324,093700,48271700,24300,24300,24300,24300,0
|
|
20250324,093600,48271700,24300,24300,24300,24300,10
|
|
20250324,093500,48028700,24350,24350,24350,24350,0
|
|
20250324,093400,48028700,24350,24400,24400,24350,120
|
|
20250324,093300,45105700,24350,24350,24350,24350,5
|
|
20250324,093200,44983950,24300,24300,24300,24300,5
|
|
20250324,093100,44862450,24350,24400,24400,24350,16
|
|
20250324,093000,44472550,24450,24450,24450,24400,322
|
|
20250324,092900,36604600,24500,24500,24500,24500,0
|
|
20250324,092800,36604600,24500,24500,24500,24500,14
|
|
20250324,092700,36261600,24500,24500,24500,24500,78
|
|
20250324,092600,34350600,24450,24450,24450,24450,230
|
|
20250324,092500,28727100,24450,24450,24450,24450,0
|
|
20250324,092400,28727100,24450,24450,24450,24450,137
|
|
20250324,092300,25377450,24450,24450,24450,24450,20
|
|
20250324,092200,24888450,24450,24450,24450,24450,0
|
|
20250324,092100,24888450,24450,24400,24450,24400,104
|
|
20250324,092000,22345800,24400,24400,24400,24400,0
|
|
20250324,091900,22345800,24400,24400,24400,24400,0
|
|
20250324,091800,22345800,24400,24400,24400,24400,1
|
|
20250324,091700,22321400,24400,24400,24400,24400,1
|
|
20250324,091600,22297000,24400,24400,24400,24400,11
|
|
20250324,091500,22028600,24400,24450,24450,24400,24
|
|
20250324,091400,21442250,24400,24400,24400,24400,1
|
|
20250324,091300,21417850,24450,24400,24450,24400,20
|
|
20250324,091200,20929800,24400,24400,24400,24400,0
|
|
20250324,091100,20929800,24400,24400,24400,24400,1
|
|
20250324,091000,20905400,24400,24400,24400,24400,13
|
|
20250324,090900,20588200,24400,24400,24400,24400,0
|
|
20250324,090800,20588200,24400,24400,24400,24400,0
|
|
20250324,090700,20588200,24400,24400,24400,24400,33
|
|
20250324,090600,19783000,24500,24500,24500,24500,111
|
|
20250324,090500,17063500,24300,24300,24300,24300,2
|
|
20250324,090400,17014900,24300,24300,24300,24300,100
|
|
20250324,090300,14584900,24300,24300,24300,24300,0
|
|
20250324,090200,14584900,24300,24350,24350,24300,9
|
|
20250324,090100,14366150,24350,24350,24350,24350,420
|
|
20250324,090000,4139150,24350,24300,24550,24300,170
|