653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,195000,689313050,24350,24350,24350,24350,193
|
|
20250416,194900,689313050,24350,24350,24350,24350,0
|
|
20250416,194800,689313050,24350,24350,24350,24350,0
|
|
20250416,194700,689313050,24350,24350,24350,24350,0
|
|
20250416,194600,689313050,24350,24350,24350,24350,0
|
|
20250416,194500,689313050,24350,24350,24350,24350,0
|
|
20250416,194400,689313050,24350,24350,24350,24350,0
|
|
20250416,194300,689313050,24350,24350,24350,24350,0
|
|
20250416,194200,689313050,24350,24350,24350,24350,0
|
|
20250416,194100,689313050,24350,24350,24350,24350,0
|
|
20250416,194000,689313050,24350,24350,24350,24350,0
|
|
20250416,193900,689313050,24350,24350,24350,24350,0
|
|
20250416,193800,689313050,24350,24350,24350,24350,0
|
|
20250416,193700,689313050,24350,24350,24350,24350,0
|
|
20250416,193600,689313050,24350,24350,24350,24350,0
|
|
20250416,193500,689313050,24350,24350,24350,24350,0
|
|
20250416,193400,689313050,24350,24350,24350,24350,0
|
|
20250416,193300,689313050,24350,24350,24350,24350,0
|
|
20250416,193200,689313050,24350,24350,24350,24350,0
|
|
20250416,193100,689313050,24350,24350,24350,24350,0
|
|
20250416,193000,689313050,24350,24350,24350,24350,0
|
|
20250416,192900,689313050,24350,24350,24350,24350,0
|
|
20250416,192800,689313050,24350,24350,24350,24350,0
|
|
20250416,192700,689313050,24350,24350,24350,24350,0
|
|
20250416,192600,689313050,24350,24350,24350,24350,0
|
|
20250416,192500,689313050,24350,24350,24350,24350,0
|
|
20250416,192400,689313050,24350,24350,24350,24350,0
|
|
20250416,192300,689313050,24350,24350,24350,24350,0
|
|
20250416,192200,689313050,24350,24350,24350,24350,0
|
|
20250416,192100,689313050,24350,24350,24350,24350,0
|
|
20250416,192000,689313050,24350,24350,24350,24350,193
|
|
20250416,191900,689313050,24350,24350,24350,24350,0
|
|
20250416,191800,689313050,24350,24350,24350,24350,0
|
|
20250416,191700,689313050,24350,24350,24350,24350,0
|
|
20250416,191600,689313050,24350,24350,24350,24350,0
|
|
20250416,191500,689313050,24350,24350,24350,24350,0
|
|
20250416,191400,689313050,24350,24350,24350,24350,0
|
|
20250416,191300,689313050,24350,24350,24350,24350,0
|
|
20250416,191200,689313050,24350,24350,24350,24350,0
|
|
20250416,191100,689313050,24350,24350,24350,24350,0
|
|
20250416,191000,689313050,24350,24350,24350,24350,0
|
|
20250416,190900,689313050,24350,24350,24350,24350,0
|
|
20250416,190800,689313050,24350,24350,24350,24350,0
|
|
20250416,190700,689313050,24350,24350,24350,24350,0
|
|
20250416,190600,689313050,24350,24350,24350,24350,0
|
|
20250416,190500,689313050,24350,24350,24350,24350,0
|
|
20250416,190400,689313050,24350,24350,24350,24350,0
|
|
20250416,190300,689313050,24350,24350,24350,24350,0
|
|
20250416,190200,689313050,24350,24350,24350,24350,0
|
|
20250416,190100,689313050,24350,24350,24350,24350,0
|
|
20250416,190000,689313050,24350,24350,24350,24350,0
|
|
20250416,185900,689313050,24350,24350,24350,24350,0
|
|
20250416,185800,689313050,24350,24350,24350,24350,0
|
|
20250416,185700,689313050,24350,24350,24350,24350,0
|
|
20250416,185600,689313050,24350,24350,24350,24350,0
|
|
20250416,185500,689313050,24350,24350,24350,24350,0
|
|
20250416,185400,689313050,24350,24350,24350,24350,0
|
|
20250416,185300,689313050,24350,24350,24350,24350,0
|
|
20250416,185200,689313050,24350,24350,24350,24350,0
|
|
20250416,185100,689313050,24350,24350,24350,24350,0
|
|
20250416,185000,689313050,24350,24350,24350,24350,193
|
|
20250416,184900,689313050,24350,24350,24350,24350,0
|
|
20250416,184800,689313050,24350,24350,24350,24350,0
|
|
20250416,184700,689313050,24350,24350,24350,24350,0
|
|
20250416,184600,689313050,24350,24350,24350,24350,0
|
|
20250416,184500,689313050,24350,24350,24350,24350,0
|
|
20250416,184400,689313050,24350,24350,24350,24350,0
|
|
20250416,184300,689313050,24350,24350,24350,24350,0
|
|
20250416,184200,689313050,24350,24350,24350,24350,0
|
|
20250416,184100,689313050,24350,24350,24350,24350,0
|
|
20250416,184000,689313050,24350,24350,24350,24350,0
|
|
20250416,183900,689313050,24350,24350,24350,24350,0
|
|
20250416,183800,689313050,24350,24350,24350,24350,0
|
|
20250416,183700,689313050,24350,24350,24350,24350,0
|
|
20250416,183600,689313050,24350,24350,24350,24350,0
|
|
20250416,183500,689313050,24350,24350,24350,24350,0
|
|
20250416,183400,689313050,24350,24350,24350,24350,0
|
|
20250416,183300,689313050,24350,24350,24350,24350,0
|
|
20250416,183200,689313050,24350,24350,24350,24350,0
|
|
20250416,183100,689313050,24350,24350,24350,24350,0
|
|
20250416,183000,689313050,24350,24350,24350,24350,0
|
|
20250416,182900,689313050,24350,24350,24350,24350,0
|
|
20250416,182800,689313050,24350,24350,24350,24350,0
|
|
20250416,182700,689313050,24350,24350,24350,24350,0
|
|
20250416,182600,689313050,24350,24350,24350,24350,0
|
|
20250416,182500,689313050,24350,24350,24350,24350,0
|
|
20250416,182400,689313050,24350,24350,24350,24350,0
|
|
20250416,182300,689313050,24350,24350,24350,24350,0
|
|
20250416,182200,689313050,24350,24350,24350,24350,0
|
|
20250416,182100,689313050,24350,24350,24350,24350,0
|
|
20250416,182000,689313050,24350,24350,24350,24350,193
|
|
20250416,181900,689313050,24350,24350,24350,24350,0
|
|
20250416,181800,689313050,24350,24350,24350,24350,0
|
|
20250416,181700,689313050,24350,24350,24350,24350,0
|
|
20250416,181600,689313050,24350,24350,24350,24350,0
|
|
20250416,181500,689313050,24350,24350,24350,24350,0
|
|
20250416,181400,689313050,24350,24350,24350,24350,0
|
|
20250416,181300,689313050,24350,24350,24350,24350,0
|
|
20250416,181200,689313050,24350,24350,24350,24350,0
|
|
20250416,181100,689313050,24350,24350,24350,24350,0
|
|
20250416,181000,689313050,24350,24350,24350,24350,0
|
|
20250416,180900,689313050,24350,24350,24350,24350,0
|
|
20250416,180800,689313050,24350,24350,24350,24350,0
|
|
20250416,180700,689313050,24350,24350,24350,24350,0
|
|
20250416,180600,689313050,24350,24350,24350,24350,0
|
|
20250416,180500,689313050,24350,24350,24350,24350,0
|
|
20250416,180400,689313050,24350,24350,24350,24350,0
|
|
20250416,180300,689313050,24350,24350,24350,24350,0
|
|
20250416,180200,689313050,24350,24350,24350,24350,0
|
|
20250416,180100,689313050,24350,24350,24350,24350,0
|
|
20250416,180000,689313050,24350,24350,24350,24350,0
|
|
20250416,175900,689313050,24350,24350,24350,24350,0
|
|
20250416,175800,689313050,24350,24350,24350,24350,0
|
|
20250416,175700,689313050,24350,24350,24350,24350,0
|
|
20250416,175600,689313050,24350,24350,24350,24350,0
|
|
20250416,175500,689313050,24350,24350,24350,24350,0
|
|
20250416,175400,689313050,24350,24350,24350,24350,0
|
|
20250416,175300,689313050,24350,24350,24350,24350,0
|
|
20250416,175200,689313050,24350,24350,24350,24350,0
|
|
20250416,175100,689313050,24350,24350,24350,24350,0
|
|
20250416,175000,689313050,24350,24350,24350,24350,193
|
|
20250416,174900,689313050,24350,24350,24350,24350,0
|
|
20250416,174800,689313050,24350,24350,24350,24350,0
|
|
20250416,174700,689313050,24350,24350,24350,24350,0
|
|
20250416,174600,689313050,24350,24350,24350,24350,0
|
|
20250416,174500,689313050,24350,24350,24350,24350,0
|
|
20250416,174400,689313050,24350,24350,24350,24350,0
|
|
20250416,174300,689313050,24350,24350,24350,24350,0
|
|
20250416,174200,689313050,24350,24350,24350,24350,0
|
|
20250416,174100,689313050,24350,24350,24350,24350,0
|
|
20250416,174000,689313050,24350,24350,24350,24350,0
|
|
20250416,173900,689313050,24350,24350,24350,24350,0
|
|
20250416,173800,689313050,24350,24350,24350,24350,0
|
|
20250416,173700,689313050,24350,24350,24350,24350,0
|
|
20250416,173600,689313050,24350,24350,24350,24350,0
|
|
20250416,173500,689313050,24350,24350,24350,24350,0
|
|
20250416,173400,689313050,24350,24350,24350,24350,0
|
|
20250416,173300,689313050,24350,24350,24350,24350,0
|
|
20250416,173200,689313050,24350,24350,24350,24350,0
|
|
20250416,173100,689313050,24350,24350,24350,24350,0
|
|
20250416,173000,689313050,24350,24350,24350,24350,0
|
|
20250416,172900,689313050,24350,24350,24350,24350,0
|
|
20250416,172800,689313050,24350,24350,24350,24350,0
|
|
20250416,172700,689313050,24350,24350,24350,24350,0
|
|
20250416,172600,689313050,24350,24350,24350,24350,0
|
|
20250416,172500,689313050,24350,24350,24350,24350,0
|
|
20250416,172400,689313050,24350,24350,24350,24350,0
|
|
20250416,172300,689313050,24350,24350,24350,24350,0
|
|
20250416,172200,689313050,24350,24350,24350,24350,0
|
|
20250416,172100,689313050,24350,24350,24350,24350,0
|
|
20250416,172000,689313050,24350,24350,24350,24350,193
|
|
20250416,171900,689313050,24350,24350,24350,24350,0
|
|
20250416,171800,689313050,24350,24350,24350,24350,0
|
|
20250416,171700,689313050,24350,24350,24350,24350,0
|
|
20250416,171600,689313050,24350,24350,24350,24350,0
|
|
20250416,171500,689313050,24350,24350,24350,24350,0
|
|
20250416,171400,689313050,24350,24350,24350,24350,0
|
|
20250416,171300,689313050,24350,24350,24350,24350,0
|
|
20250416,171200,689313050,24350,24350,24350,24350,0
|
|
20250416,171100,689313050,24350,24350,24350,24350,0
|
|
20250416,171000,689313050,24350,24350,24350,24350,0
|
|
20250416,170900,689313050,24350,24350,24350,24350,0
|
|
20250416,170800,689313050,24350,24350,24350,24350,0
|
|
20250416,170700,689313050,24350,24350,24350,24350,0
|
|
20250416,170600,689313050,24350,24350,24350,24350,0
|
|
20250416,170500,689313050,24350,24350,24350,24350,0
|
|
20250416,170400,689313050,24350,24350,24350,24350,0
|
|
20250416,170300,689313050,24350,24350,24350,24350,0
|
|
20250416,170200,689313050,24350,24350,24350,24350,0
|
|
20250416,170100,689313050,24350,24350,24350,24350,0
|
|
20250416,170000,689313050,24350,24350,24350,24350,0
|
|
20250416,165900,689313050,24350,24350,24350,24350,0
|
|
20250416,165800,689313050,24350,24350,24350,24350,0
|
|
20250416,165700,689313050,24350,24350,24350,24350,0
|
|
20250416,165600,689313050,24350,24350,24350,24350,0
|
|
20250416,165500,689313050,24350,24350,24350,24350,0
|
|
20250416,165400,689313050,24350,24350,24350,24350,0
|
|
20250416,165300,689313050,24350,24350,24350,24350,0
|
|
20250416,165200,689313050,24350,24350,24350,24350,0
|
|
20250416,165100,689313050,24350,24350,24350,24350,0
|
|
20250416,165000,689313050,24350,24350,24350,24350,193
|
|
20250416,164900,689313050,24350,24350,24350,24350,0
|
|
20250416,164800,689313050,24350,24350,24350,24350,0
|
|
20250416,164700,689313050,24350,24350,24350,24350,0
|
|
20250416,164600,689313050,24350,24350,24350,24350,0
|
|
20250416,164500,689313050,24350,24350,24350,24350,0
|
|
20250416,164400,689313050,24350,24350,24350,24350,0
|
|
20250416,164300,689313050,24350,24350,24350,24350,0
|
|
20250416,164200,689313050,24350,24350,24350,24350,0
|
|
20250416,164100,689313050,24350,24350,24350,24350,0
|
|
20250416,164000,689313050,24350,24350,24350,24350,0
|
|
20250416,163900,689313050,24350,24350,24350,24350,0
|
|
20250416,163800,689313050,24350,24350,24350,24350,0
|
|
20250416,163700,689313050,24350,24350,24350,24350,0
|
|
20250416,163600,689313050,24350,24350,24350,24350,0
|
|
20250416,163500,689313050,24350,24350,24350,24350,0
|
|
20250416,163400,689313050,24350,24350,24350,24350,0
|
|
20250416,163300,689313050,24350,24350,24350,24350,0
|
|
20250416,163200,689313050,24350,24350,24350,24350,0
|
|
20250416,163100,689313050,24350,24350,24350,24350,0
|
|
20250416,163000,689313050,24350,24350,24350,24350,0
|
|
20250416,162900,689313050,24350,24350,24350,24350,0
|
|
20250416,162800,689313050,24350,24350,24350,24350,0
|
|
20250416,162700,689313050,24350,24350,24350,24350,0
|
|
20250416,162600,689313050,24350,24350,24350,24350,0
|
|
20250416,162500,689313050,24350,24350,24350,24350,0
|
|
20250416,162400,689313050,24350,24350,24350,24350,0
|
|
20250416,162300,689313050,24350,24350,24350,24350,0
|
|
20250416,162200,689313050,24350,24350,24350,24350,0
|
|
20250416,162100,689313050,24350,24350,24350,24350,0
|
|
20250416,162000,689313050,24350,24350,24350,24350,193
|
|
20250416,161900,689313050,24350,24350,24350,24350,0
|
|
20250416,161800,689313050,24350,24350,24350,24350,0
|
|
20250416,161700,689313050,24350,24350,24350,24350,0
|
|
20250416,161600,689313050,24350,24350,24350,24350,0
|
|
20250416,161500,689313050,24350,24350,24350,24350,0
|
|
20250416,161400,689313050,24350,24350,24350,24350,0
|
|
20250416,161300,689313050,24350,24350,24350,24350,0
|
|
20250416,161200,689313050,24350,24350,24350,24350,0
|
|
20250416,161100,689313050,24350,24350,24350,24350,0
|
|
20250416,161000,689313050,24350,24350,24350,24350,0
|
|
20250416,160900,689313050,24350,24350,24350,24350,0
|
|
20250416,160800,689313050,24350,24350,24350,24350,0
|
|
20250416,160700,689313050,24350,24350,24350,24350,0
|
|
20250416,160600,689313050,24350,24350,24350,24350,0
|
|
20250416,160500,689313050,24350,24350,24350,24350,0
|
|
20250416,160400,689313050,24350,24350,24350,24350,0
|
|
20250416,160300,689313050,24350,24350,24350,24350,0
|
|
20250416,160200,689313050,24350,24350,24350,24350,0
|
|
20250416,160100,689313050,24350,24350,24350,24350,0
|
|
20250416,160000,689313050,24350,24350,24350,24350,0
|
|
20250416,155900,689313050,24350,24350,24350,24350,0
|
|
20250416,155800,689313050,24350,24350,24350,24350,0
|
|
20250416,155700,689313050,24350,24350,24350,24350,0
|
|
20250416,155600,689313050,24350,24350,24350,24350,0
|
|
20250416,155500,689313050,24350,24350,24350,24350,0
|
|
20250416,155400,689313050,24350,24350,24350,24350,0
|
|
20250416,155300,689313050,24350,24350,24350,24350,0
|
|
20250416,155200,689313050,24350,24350,24350,24350,0
|
|
20250416,155100,689313050,24350,24350,24350,24350,0
|
|
20250416,155000,689313050,24350,24350,24350,24350,193
|
|
20250416,154900,689313050,24350,24350,24350,24350,0
|
|
20250416,154800,689313050,24350,24350,24350,24350,0
|
|
20250416,154700,689313050,24350,24350,24350,24350,0
|
|
20250416,154600,689313050,24350,24350,24350,24350,0
|
|
20250416,154500,689313050,24350,24350,24350,24350,0
|
|
20250416,154400,689313050,24350,24350,24350,24350,0
|
|
20250416,154300,689313050,24350,24350,24350,24350,0
|
|
20250416,154200,689313050,24350,24350,24350,24350,0
|
|
20250416,154100,689313050,24350,24350,24350,24350,0
|
|
20250416,154000,689313050,24350,24350,24350,24350,0
|
|
20250416,153900,689313050,24350,24350,24350,24350,0
|
|
20250416,153800,689313050,24350,24350,24350,24350,0
|
|
20250416,153700,689313050,24350,24350,24350,24350,0
|
|
20250416,153600,689313050,24350,24350,24350,24350,0
|
|
20250416,153500,689313050,24350,24350,24350,24350,0
|
|
20250416,153400,689313050,24350,24350,24350,24350,0
|
|
20250416,153300,689313050,24350,24350,24350,24350,0
|
|
20250416,153200,689313050,24350,24350,24350,24350,0
|
|
20250416,153100,689313050,24350,24350,24350,24350,0
|
|
20250416,153000,689313050,24350,24350,24350,24350,193
|
|
20250416,152900,684613500,24550,24550,24550,24550,0
|
|
20250416,152800,684613500,24550,24550,24550,24550,0
|
|
20250416,152700,684613500,24550,24550,24550,24550,0
|
|
20250416,152600,684613500,24550,24550,24550,24550,0
|
|
20250416,152500,684613500,24550,24550,24550,24550,0
|
|
20250416,152400,684613500,24550,24550,24550,24550,0
|
|
20250416,152300,684613500,24550,24550,24550,24550,0
|
|
20250416,152200,684613500,24550,24550,24550,24550,0
|
|
20250416,152100,684613500,24550,24550,24550,24550,0
|
|
20250416,152000,684613500,24550,24550,24550,24550,0
|
|
20250416,151900,684613500,24550,24350,24550,24350,6
|
|
20250416,151800,684466800,24550,24400,24550,24300,750
|
|
20250416,151700,666183750,24400,24400,24450,24400,64
|
|
20250416,151600,664622050,24400,24500,24500,24400,27
|
|
20250416,151500,663962750,24400,24400,24400,24400,20
|
|
20250416,151400,663474750,24550,24550,24550,24400,381
|
|
20250416,151300,654137250,24550,24550,24550,24550,20
|
|
20250416,151200,653646250,24550,24550,24550,24550,76
|
|
20250416,151100,651780450,24500,24550,24700,24500,75
|
|
20250416,151000,649933400,24350,24500,24500,24350,309
|
|
20250416,150900,642372450,24450,24450,24450,24450,28
|
|
20250416,150800,641687850,24450,24500,24500,24450,325
|
|
20250416,150700,633730300,24550,24550,24550,24550,0
|
|
20250416,150600,633730300,24550,24550,24550,24550,16
|
|
20250416,150500,633337500,24450,24450,24450,24450,0
|
|
20250416,150400,633337500,24450,24450,24450,24450,0
|
|
20250416,150300,633337500,24450,24450,24450,24450,2
|
|
20250416,150200,633288600,24400,24600,24600,24400,564
|
|
20250416,150100,619468200,24700,24700,24700,24700,0
|
|
20250416,150000,619468200,24700,24700,24700,24700,1
|
|
20250416,145900,619443500,24550,24550,24550,24550,74
|
|
20250416,145800,617626800,24600,24600,24600,24600,1
|
|
20250416,145700,617602200,24600,24600,24600,24600,16
|
|
20250416,145600,617208600,24750,24750,24750,24750,0
|
|
20250416,145500,617208600,24750,24750,24750,24750,0
|
|
20250416,145400,617208600,24750,24750,24750,24750,0
|
|
20250416,145300,617208600,24750,24750,24750,24750,0
|
|
20250416,145200,617208600,24750,24750,24750,24750,49
|
|
20250416,145100,615995850,24600,24600,24600,24600,0
|
|
20250416,145000,615995850,24600,24750,24750,24600,124
|
|
20250416,144900,612930750,24600,24700,24700,24600,355
|
|
20250416,144800,604176450,24600,24600,24600,24600,0
|
|
20250416,144700,604176450,24600,24600,24600,24600,31
|
|
20250416,144600,603413850,24550,24550,24550,24550,1
|
|
20250416,144500,603389300,24550,24550,24550,24550,0
|
|
20250416,144400,603389300,24550,24550,24550,24550,0
|
|
20250416,144300,603389300,24550,24550,24550,24550,0
|
|
20250416,144200,603389300,24550,24550,24550,24550,0
|
|
20250416,144100,603389300,24550,24550,24550,24550,0
|
|
20250416,144000,603389300,24550,24550,24550,24550,0
|
|
20250416,143900,603389300,24550,24500,24550,24500,3
|
|
20250416,143800,603315700,24500,24550,24550,24500,3
|
|
20250416,143700,603242150,24450,24450,24450,24450,0
|
|
20250416,143600,603242150,24450,24450,24450,24450,0
|
|
20250416,143500,603242150,24450,24450,24450,24450,0
|
|
20250416,143400,603242150,24450,24450,24450,24450,0
|
|
20250416,143300,603242150,24450,24450,24450,24450,0
|
|
20250416,143200,603242150,24450,24450,24450,24450,0
|
|
20250416,143100,603242150,24450,24450,24450,24450,0
|
|
20250416,143000,603242150,24450,24450,24450,24450,0
|
|
20250416,142900,603242150,24450,24550,24550,24450,37
|
|
20250416,142800,602334150,24400,24500,24600,24400,171
|
|
20250416,142700,598138150,24500,24500,24500,24500,136
|
|
20250416,142600,594806150,24500,24550,24550,24500,152
|
|
20250416,142500,591077000,24550,24550,24550,24550,0
|
|
20250416,142400,591077000,24550,24550,24550,24550,0
|
|
20250416,142300,591077000,24550,24550,24550,24550,0
|
|
20250416,142200,591077000,24550,24550,24550,24550,1
|
|
20250416,142100,591052450,24500,24500,24500,24500,0
|
|
20250416,142000,591052450,24500,24500,24500,24500,50
|
|
20250416,141900,589827450,24550,24550,24550,24500,41
|
|
20250416,141800,588821850,24500,24500,24500,24500,0
|
|
20250416,141700,588821850,24500,24750,24750,24400,2220
|
|
20250416,141600,534174850,24750,24750,24750,24750,0
|
|
20250416,141500,534174850,24750,24750,24750,24750,0
|
|
20250416,141400,534174850,24750,24750,24750,24750,0
|
|
20250416,141300,534174850,24750,24750,24750,24750,0
|
|
20250416,141200,534174850,24750,24750,24750,24750,0
|
|
20250416,141100,534174850,24750,24750,24750,24750,0
|
|
20250416,141000,534174850,24750,24750,24750,24750,0
|
|
20250416,140900,534174850,24750,24750,24750,24750,0
|
|
20250416,140800,534174850,24750,24750,24750,24750,0
|
|
20250416,140700,534174850,24750,24750,24750,24750,0
|
|
20250416,140600,534174850,24750,24750,24750,24750,0
|
|
20250416,140500,534174850,24750,24750,24750,24750,0
|
|
20250416,140400,534174850,24750,24750,24750,24750,0
|
|
20250416,140300,534174850,24750,24750,24750,24750,0
|
|
20250416,140200,534174850,24750,24750,24750,24750,0
|
|
20250416,140100,534174850,24750,24750,24750,24750,0
|
|
20250416,140000,534174850,24750,24750,24750,24750,0
|
|
20250416,135900,534174850,24750,24750,24750,24750,0
|
|
20250416,135800,534174850,24750,24750,24750,24750,0
|
|
20250416,135700,534174850,24750,24750,24750,24750,2
|
|
20250416,135600,534125350,24700,24700,24700,24700,0
|
|
20250416,135500,534125350,24700,24700,24700,24700,0
|
|
20250416,135400,534125350,24700,24700,24700,24700,0
|
|
20250416,135300,534125350,24700,24700,24700,24700,0
|
|
20250416,135200,534125350,24700,24700,24700,24700,0
|
|
20250416,135100,534125350,24700,24700,24700,24700,1
|
|
20250416,135000,534100650,24700,24700,24700,24700,0
|
|
20250416,134900,534100650,24700,24700,24700,24700,0
|
|
20250416,134800,534100650,24700,24700,24700,24700,0
|
|
20250416,134700,534100650,24700,24700,24700,24700,0
|
|
20250416,134600,534100650,24700,24700,24700,24700,0
|
|
20250416,134500,534100650,24700,24700,24700,24700,0
|
|
20250416,134400,534100650,24700,24700,24700,24700,71
|
|
20250416,134300,532346950,24700,24700,24700,24700,0
|
|
20250416,134200,532346950,24700,24800,24800,24700,131
|
|
20250416,134100,529102750,24800,24800,24800,24800,0
|
|
20250416,134000,529102750,24800,24800,24800,24800,0
|
|
20250416,133900,529102750,24800,24900,24900,24700,125
|
|
20250416,133800,526001150,24900,24900,24900,24900,13
|
|
20250416,133700,525677450,24700,24700,24700,24700,0
|
|
20250416,133600,525677450,24700,24700,24700,24700,70
|
|
20250416,133500,523948450,24700,24700,24700,24700,0
|
|
20250416,133400,523948450,24700,24700,24700,24700,5
|
|
20250416,133300,523824950,24700,24700,24700,24700,0
|
|
20250416,133200,523824950,24700,24700,24700,24700,0
|
|
20250416,133100,523824950,24700,24750,24750,24700,237
|
|
20250416,133000,517970450,24700,24750,24750,24700,100
|
|
20250416,132900,515499850,24700,24700,24700,24700,0
|
|
20250416,132800,515499850,24700,24700,24700,24700,0
|
|
20250416,132700,515499850,24700,24700,24700,24700,0
|
|
20250416,132600,515499850,24700,24700,24700,24700,2
|
|
20250416,132500,515450450,24750,24750,24750,24750,0
|
|
20250416,132400,515450450,24750,24700,24750,24700,232
|
|
20250416,132300,509715100,24700,24750,24750,24500,1752
|
|
20250416,132200,466490950,24750,24750,24750,24750,0
|
|
20250416,132100,466490950,24750,24750,24750,24750,66
|
|
20250416,132000,464857450,24750,24750,24750,24750,0
|
|
20250416,131900,464857450,24750,24800,24800,24750,211
|
|
20250416,131800,459628350,24800,24800,24800,24800,0
|
|
20250416,131700,459628350,24800,24800,24800,24800,0
|
|
20250416,131600,459628350,24800,24800,24800,24800,0
|
|
20250416,131500,459628350,24800,24850,24850,24800,148
|
|
20250416,131400,455952300,24850,24850,24850,24850,0
|
|
20250416,131300,455952300,24850,24900,24900,24850,25
|
|
20250416,131200,455331000,24850,24850,24850,24850,81
|
|
20250416,131100,453318150,24850,24850,24850,24850,0
|
|
20250416,131000,453318150,24850,24850,24850,24850,0
|
|
20250416,130900,453318150,24850,24850,24850,24850,73
|
|
20250416,130800,451504100,24850,24850,24850,24850,0
|
|
20250416,130700,451504100,24850,24800,24850,24800,110
|
|
20250416,130600,448773100,24850,24850,24850,24850,85
|
|
20250416,130500,446660850,24850,24850,24850,24850,0
|
|
20250416,130400,446660850,24850,24850,24850,24850,0
|
|
20250416,130300,446660850,24850,24850,24850,24850,57
|
|
20250416,130200,445244400,24850,24850,24850,24850,5
|
|
20250416,130100,445120150,24850,24850,24850,24850,0
|
|
20250416,130000,445120150,24850,24900,24900,24850,69
|
|
20250416,125900,443402100,24900,24900,24900,24900,5
|
|
20250416,125800,443277600,24950,24950,24950,24950,0
|
|
20250416,125700,443277600,24950,24950,24950,24950,86
|
|
20250416,125600,441131900,24950,24950,24950,24950,0
|
|
20250416,125500,441131900,24950,24950,24950,24950,8
|
|
20250416,125400,440932300,24950,24950,24950,24950,68
|
|
20250416,125300,439235700,24800,24800,24800,24800,0
|
|
20250416,125200,439235700,24800,24800,24800,24800,0
|
|
20250416,125100,439235700,24800,24950,24950,24800,117
|
|
20250416,125000,436323000,24800,24800,24800,24800,6
|
|
20250416,124900,436174200,24800,24800,24800,24800,10
|
|
20250416,124800,435926200,24800,25000,25000,24800,122
|
|
20250416,124700,432886200,25000,24950,25000,24950,10
|
|
20250416,124600,432636450,24800,24800,24800,24800,0
|
|
20250416,124500,432636450,24800,24800,24800,24800,0
|
|
20250416,124400,432636450,24800,24850,24950,24800,195
|
|
20250416,124300,427787100,24900,24900,24900,24900,162
|
|
20250416,124200,423753300,24900,24900,24900,24900,0
|
|
20250416,124100,423753300,24900,24900,24900,24900,159
|
|
20250416,124000,419794200,24900,24900,24900,24900,5
|
|
20250416,123900,419669700,24900,24900,24900,24900,5
|
|
20250416,123800,419545200,24900,24900,24900,24900,5
|
|
20250416,123700,419420700,24900,24900,24900,24900,0
|
|
20250416,123600,419420700,24900,24900,24900,24900,0
|
|
20250416,123500,419420700,24900,25050,25050,24900,87
|
|
20250416,123400,417244500,25050,25050,25050,25050,0
|
|
20250416,123300,417244500,25050,25050,25050,25050,1
|
|
20250416,123200,417219450,25050,25050,25050,24900,79
|
|
20250416,123100,415249500,24950,24950,24950,24950,0
|
|
20250416,123000,415249500,24950,24950,24950,24950,0
|
|
20250416,122900,415249500,24950,24950,24950,24950,26
|
|
20250416,122800,414600800,24950,24950,24950,24950,0
|
|
20250416,122700,414600800,24950,24950,24950,24950,60
|
|
20250416,122600,413103800,24950,24950,24950,24950,49
|
|
20250416,122500,411881250,24950,24950,24950,24950,1
|
|
20250416,122400,411856300,24900,24900,24900,24900,0
|
|
20250416,122300,411856300,24900,24900,24900,24900,2
|
|
20250416,122200,411806500,25050,25050,25050,25050,0
|
|
20250416,122100,411806500,25050,25050,25050,25050,0
|
|
20250416,122000,411806500,25050,25050,25050,25050,79
|
|
20250416,121900,409827550,25000,25000,25000,25000,0
|
|
20250416,121800,409827550,25000,25000,25000,25000,0
|
|
20250416,121700,409827550,25000,25000,25000,25000,103
|
|
20250416,121600,407252550,25000,25000,25000,25000,0
|
|
20250416,121500,407252550,25000,25000,25000,25000,0
|
|
20250416,121400,407252550,25000,25000,25000,25000,47
|
|
20250416,121300,406077550,25000,25000,25000,25000,0
|
|
20250416,121200,406077550,25000,25000,25000,25000,1
|
|
20250416,121100,406052550,24800,24800,24800,24800,25
|
|
20250416,121000,405432550,25000,25000,25000,25000,0
|
|
20250416,120900,405432550,25000,25000,25000,25000,0
|
|
20250416,120800,405432550,25000,25000,25000,25000,110
|
|
20250416,120700,402682550,25000,25000,25000,25000,0
|
|
20250416,120600,402682550,25000,25000,25000,25000,1
|
|
20250416,120500,402657550,24800,24850,24850,24800,407
|
|
20250416,120400,392544950,24850,24850,24850,24850,0
|
|
20250416,120300,392544950,24850,24850,24850,24850,0
|
|
20250416,120200,392544950,24850,24850,24850,24850,0
|
|
20250416,120100,392544950,24850,24850,24850,24850,0
|
|
20250416,120000,392544950,24850,24850,24850,24850,2
|
|
20250416,115900,392495250,24950,24950,24950,24950,10
|
|
20250416,115800,392245750,24850,24850,24850,24850,0
|
|
20250416,115700,392245750,24850,24850,24850,24850,0
|
|
20250416,115600,392245750,24850,24850,24850,24850,0
|
|
20250416,115500,392245750,24850,24850,24850,24850,9
|
|
20250416,115400,392022100,25000,25000,25000,25000,0
|
|
20250416,115300,392022100,25000,25000,25000,25000,98
|
|
20250416,115200,389572100,24850,24850,24850,24850,0
|
|
20250416,115100,389572100,24850,24850,24850,24850,0
|
|
20250416,115000,389572100,24850,25000,25000,24850,92
|
|
20250416,114900,387275100,24850,25000,25000,24800,1007
|
|
20250416,114800,362140400,25100,25100,25100,25100,1
|
|
20250416,114700,362115300,25000,25000,25000,25000,103
|
|
20250416,114600,359540300,25000,25000,25000,25000,0
|
|
20250416,114500,359540300,25000,25000,25000,25000,1
|
|
20250416,114400,359515300,24900,24900,24900,24900,30
|
|
20250416,114300,358768300,24900,24900,24900,24900,0
|
|
20250416,114200,358768300,24900,24900,24900,24900,0
|
|
20250416,114100,358768300,24900,24900,24900,24900,66
|
|
20250416,114000,357124900,24950,24950,24950,24950,0
|
|
20250416,113900,357124900,24950,24950,24950,24950,0
|
|
20250416,113800,357124900,24950,24950,24950,24950,81
|
|
20250416,113700,355103950,24950,24950,24950,24950,0
|
|
20250416,113600,355103950,24950,24950,24950,24950,0
|
|
20250416,113500,355103950,24950,24950,24950,24950,87
|
|
20250416,113400,352933300,24950,24950,24950,24950,0
|
|
20250416,113300,352933300,24950,24950,24950,24950,0
|
|
20250416,113200,352933300,24950,24950,24950,24950,10
|
|
20250416,113100,352683800,24800,24900,24900,24800,600
|
|
20250416,113000,337755100,24850,24850,24850,24850,0
|
|
20250416,112900,337755100,24850,24850,24850,24850,0
|
|
20250416,112800,337755100,24850,24850,24850,24850,0
|
|
20250416,112700,337755100,24850,24850,24850,24850,0
|
|
20250416,112600,337755100,24850,24900,24900,24850,438
|
|
20250416,112500,326855150,24900,24900,24900,24900,0
|
|
20250416,112400,326855150,24900,24900,24900,24900,0
|
|
20250416,112300,326855150,24900,25000,25000,24900,515
|
|
20250416,112200,313994350,25050,25050,25050,25050,125
|
|
20250416,112100,310863100,25150,25150,25150,25150,0
|
|
20250416,112000,310863100,25150,25150,25150,25150,0
|
|
20250416,111900,310863100,25150,25150,25150,25150,103
|
|
20250416,111800,308272650,25150,25150,25150,25150,0
|
|
20250416,111700,308272650,25150,25150,25150,25150,0
|
|
20250416,111600,308272650,25150,25150,25150,25150,112
|
|
20250416,111500,305455850,25150,25150,25150,25150,0
|
|
20250416,111400,305455850,25150,25150,25150,25150,0
|
|
20250416,111300,305455850,25150,25150,25150,25150,64
|
|
20250416,111200,303846250,25150,25150,25150,25150,1
|
|
20250416,111100,303821100,25150,25150,25150,25150,10
|
|
20250416,111000,303569600,25150,25150,25150,25150,10
|
|
20250416,110900,303318100,25000,25000,25000,25000,0
|
|
20250416,110800,303318100,25000,25000,25000,25000,14
|
|
20250416,110700,302968100,25100,25000,25100,25000,353
|
|
20250416,110600,294125100,25000,25100,25100,25000,144
|
|
20250416,110500,290516100,25000,25000,25000,25000,0
|
|
20250416,110400,290516100,25000,25000,25000,25000,0
|
|
20250416,110300,290516100,25000,25100,25100,25000,129
|
|
20250416,110200,287281100,25000,25150,25150,25000,491
|
|
20250416,110100,274953550,25150,25150,25150,25150,0
|
|
20250416,110000,274953550,25150,25150,25150,25150,23
|
|
20250416,105900,274375100,25150,25150,25150,25150,0
|
|
20250416,105800,274375100,25150,25150,25150,25150,0
|
|
20250416,105700,274375100,25150,25150,25150,25150,1
|
|
20250416,105600,274349950,25100,25100,25100,25100,0
|
|
20250416,105500,274349950,25100,25100,25100,25100,0
|
|
20250416,105400,274349950,25100,25100,25100,25100,0
|
|
20250416,105300,274349950,25100,25100,25100,25100,1
|
|
20250416,105200,274324850,25100,25100,25100,25100,0
|
|
20250416,105100,274324850,25100,25100,25100,25100,108
|
|
20250416,105000,271614050,25100,25100,25100,25100,0
|
|
20250416,104900,271614050,25100,25100,25100,25100,147
|
|
20250416,104800,267924350,25150,25150,25150,25150,0
|
|
20250416,104700,267924350,25150,25150,25150,25150,1
|
|
20250416,104600,267899200,25150,25150,25150,25150,80
|
|
20250416,104500,265887200,25150,25150,25150,25150,0
|
|
20250416,104400,265887200,25150,25150,25150,25150,521
|
|
20250416,104300,252784050,25150,25150,25150,25150,0
|
|
20250416,104200,252784050,25150,25150,25150,25150,0
|
|
20250416,104100,252784050,25150,25150,25150,25150,50
|
|
20250416,104000,251526550,25200,25200,25200,25200,40
|
|
20250416,103900,250518550,25200,25200,25200,25200,10
|
|
20250416,103800,250266550,25150,25150,25150,25150,0
|
|
20250416,103700,250266550,25150,25150,25150,25150,0
|
|
20250416,103600,250266550,25150,25150,25150,25150,0
|
|
20250416,103500,250266550,25150,25150,25150,25150,0
|
|
20250416,103400,250266550,25150,25150,25150,25150,1
|
|
20250416,103300,250241400,25150,25150,25150,25150,0
|
|
20250416,103200,250241400,25150,25150,25150,25150,100
|
|
20250416,103100,247726400,25150,25150,25150,25150,0
|
|
20250416,103000,247726400,25150,25150,25150,25150,15
|
|
20250416,102900,247349150,25150,25150,25150,25150,0
|
|
20250416,102800,247349150,25150,25150,25150,25150,0
|
|
20250416,102700,247349150,25150,25150,25150,25150,0
|
|
20250416,102600,247349150,25150,25150,25150,25150,50
|
|
20250416,102500,246091650,25150,25150,25150,25150,30
|
|
20250416,102400,245337150,25150,25150,25150,25150,8
|
|
20250416,102300,245135950,25150,25150,25150,25150,0
|
|
20250416,102200,245135950,25150,25100,25150,25100,163
|
|
20250416,102100,241037300,25200,25200,25200,25200,0
|
|
20250416,102000,241037300,25200,25200,25200,25200,5
|
|
20250416,101900,240911300,25200,25150,25200,25150,182
|
|
20250416,101800,236325400,25200,25100,25200,25100,102
|
|
20250416,101700,233765000,25200,25100,25200,25100,28
|
|
20250416,101600,233062100,25100,25100,25100,25100,0
|
|
20250416,101500,233062100,25100,25100,25100,25100,98
|
|
20250416,101400,230602300,25200,25200,25200,25200,0
|
|
20250416,101300,230602300,25200,25200,25200,25200,78
|
|
20250416,101200,228636700,25200,25200,25200,25200,0
|
|
20250416,101100,228636700,25200,25200,25200,25200,0
|
|
20250416,101000,228636700,25200,25200,25200,25200,127
|
|
20250416,100900,225436300,25200,25200,25200,25200,0
|
|
20250416,100800,225436300,25200,25200,25200,25200,48
|
|
20250416,100700,224226700,25200,25150,25200,25150,72
|
|
20250416,100600,222413750,25200,25200,25200,25200,0
|
|
20250416,100500,222413750,25200,25200,25200,25200,0
|
|
20250416,100400,222413750,25200,25200,25200,25200,97
|
|
20250416,100300,219969350,25200,25200,25200,25200,0
|
|
20250416,100200,219969350,25200,25250,25250,25200,417
|
|
20250416,100100,209453600,25250,25250,25250,25250,0
|
|
20250416,100000,209453600,25250,25200,25250,25200,86
|
|
20250416,095900,207282150,25200,25200,25200,25200,0
|
|
20250416,095800,207282150,25200,25200,25200,25200,0
|
|
20250416,095700,207282150,25200,25300,25300,25200,301
|
|
20250416,095600,199678400,25250,25200,25250,25150,2042
|
|
20250416,095500,148191100,25150,25150,25150,25150,319
|
|
20250416,095400,140168250,25150,25150,25150,25150,214
|
|
20250416,095300,134786150,25100,25100,25100,25100,103
|
|
20250416,095200,132200850,25100,25100,25100,25100,148
|
|
20250416,095100,128486050,25100,25100,25100,25100,101
|
|
20250416,095000,125950950,25100,25100,25100,25100,222
|
|
20250416,094900,120378750,25100,25100,25100,25100,21
|
|
20250416,094800,119851650,25000,25000,25000,25000,900
|
|
20250416,094700,97351650,25100,25100,25100,25100,111
|
|
20250416,094600,94565550,25100,25100,25100,25100,12
|
|
20250416,094500,94264350,25100,25100,25100,25100,0
|
|
20250416,094400,94264350,25100,25050,25100,25050,195
|
|
20250416,094300,89378650,25000,25000,25000,25000,0
|
|
20250416,094200,89378650,25000,25000,25000,25000,0
|
|
20250416,094100,89378650,25000,25000,25000,25000,10
|
|
20250416,094000,89128650,25050,25050,25050,25050,23
|
|
20250416,093900,88552500,25050,25050,25050,25050,10
|
|
20250416,093800,88302000,25050,25050,25050,25050,0
|
|
20250416,093700,88302000,25050,25050,25050,25050,0
|
|
20250416,093600,88302000,25050,25050,25050,25050,1
|
|
20250416,093500,88276950,25100,25100,25100,25100,0
|
|
20250416,093400,88276950,25100,25100,25100,25100,33
|
|
20250416,093300,87448650,25100,25050,25100,25050,24
|
|
20250416,093200,86846750,25050,25100,25100,25050,33
|
|
20250416,093100,86018950,25100,25100,25100,25100,4
|
|
20250416,093000,85918550,25000,25000,25100,25000,256
|
|
20250416,092900,79504900,25000,24950,25000,24950,112
|
|
20250416,092800,76704950,24950,24950,24950,24950,300
|
|
20250416,092700,69219950,24950,24950,24950,24950,104
|
|
20250416,092600,66625150,24950,24950,24950,24950,0
|
|
20250416,092500,66625150,24950,24950,24950,24950,1
|
|
20250416,092400,66600200,25000,25000,25000,25000,39
|
|
20250416,092300,65625200,25050,25050,25050,25050,0
|
|
20250416,092200,65625200,25050,25050,25050,25050,0
|
|
20250416,092100,65625200,25050,25050,25050,25050,60
|
|
20250416,092000,64122200,25050,25050,25050,25050,2
|
|
20250416,091900,64072100,25050,25100,25100,25050,24
|
|
20250416,091800,63469850,25150,25150,25150,25150,94
|
|
20250416,091700,61105750,25150,25150,25150,25150,6
|
|
20250416,091600,60954850,25150,25200,25200,25150,22
|
|
20250416,091500,60400550,25150,25050,25150,25050,133
|
|
20250416,091400,57057350,25050,25100,25150,25050,118
|
|
20250416,091300,54090600,25100,25100,25100,25100,2
|
|
20250416,091200,54040400,25200,25200,25200,25200,0
|
|
20250416,091100,54040400,25200,25200,25200,25200,0
|
|
20250416,091000,54040400,25200,25150,25250,25150,563
|
|
20250416,090900,39840350,25100,25100,25100,25100,20
|
|
20250416,090800,39338350,25100,25150,25150,25100,67
|
|
20250416,090700,37653900,25150,25150,25150,24900,219
|
|
20250416,090600,32164050,25150,25150,25150,25150,34
|
|
20250416,090500,31308950,25150,25150,25200,25150,139
|
|
20250416,090400,27806700,25200,25200,25200,25200,100
|
|
20250416,090300,25286700,25200,25150,25200,25150,190
|
|
20250416,090200,20498750,25200,25000,25200,24850,537
|
|
20250416,090100,7040550,25000,24850,25000,24800,221
|
|
20250416,090000,1517300,24850,24950,24950,24800,61
|