676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,201300,183028750,21950,21950,21950,21950,224
|
|
20250312,201200,183028750,21950,21950,21950,21950,0
|
|
20250312,201100,183028750,21950,21950,21950,21950,0
|
|
20250312,201000,183028750,21950,21950,21950,21950,0
|
|
20250312,200900,183028750,21950,21950,21950,21950,0
|
|
20250312,200800,183028750,21950,21950,21950,21950,0
|
|
20250312,200700,183028750,21950,21950,21950,21950,0
|
|
20250312,200600,183028750,21950,21950,21950,21950,0
|
|
20250312,200500,183028750,21950,21950,21950,21950,0
|
|
20250312,200400,183028750,21950,21950,21950,21950,0
|
|
20250312,200300,183028750,21950,21950,21950,21950,0
|
|
20250312,200200,183028750,21950,21950,21950,21950,0
|
|
20250312,200100,183028750,21950,21950,21950,21950,0
|
|
20250312,200000,183028750,21950,21950,21950,21950,0
|
|
20250312,195900,183028750,21950,21950,21950,21950,0
|
|
20250312,195800,183028750,21950,21950,21950,21950,0
|
|
20250312,195700,183028750,21950,21950,21950,21950,0
|
|
20250312,195600,183028750,21950,21950,21950,21950,0
|
|
20250312,195500,183028750,21950,21950,21950,21950,0
|
|
20250312,195400,183028750,21950,21950,21950,21950,0
|
|
20250312,195300,183028750,21950,21950,21950,21950,0
|
|
20250312,195200,183028750,21950,21950,21950,21950,0
|
|
20250312,195100,183028750,21950,21950,21950,21950,0
|
|
20250312,195000,183028750,21950,21950,21950,21950,0
|
|
20250312,194900,183028750,21950,21950,21950,21950,0
|
|
20250312,194800,183028750,21950,21950,21950,21950,0
|
|
20250312,194700,183028750,21950,21950,21950,21950,0
|
|
20250312,194600,183028750,21950,21950,21950,21950,0
|
|
20250312,194500,183028750,21950,21950,21950,21950,0
|
|
20250312,194400,183028750,21950,21950,21950,21950,0
|
|
20250312,194300,183028750,21950,21950,21950,21950,224
|
|
20250312,194200,183028750,21950,21950,21950,21950,0
|
|
20250312,194100,183028750,21950,21950,21950,21950,0
|
|
20250312,194000,183028750,21950,21950,21950,21950,0
|
|
20250312,193900,183028750,21950,21950,21950,21950,0
|
|
20250312,193800,183028750,21950,21950,21950,21950,0
|
|
20250312,193700,183028750,21950,21950,21950,21950,0
|
|
20250312,193600,183028750,21950,21950,21950,21950,0
|
|
20250312,193500,183028750,21950,21950,21950,21950,0
|
|
20250312,193400,183028750,21950,21950,21950,21950,0
|
|
20250312,193300,183028750,21950,21950,21950,21950,0
|
|
20250312,193200,183028750,21950,21950,21950,21950,0
|
|
20250312,193100,183028750,21950,21950,21950,21950,0
|
|
20250312,193000,183028750,21950,21950,21950,21950,0
|
|
20250312,192900,183028750,21950,21950,21950,21950,0
|
|
20250312,192800,183028750,21950,21950,21950,21950,0
|
|
20250312,192700,183028750,21950,21950,21950,21950,0
|
|
20250312,192600,183028750,21950,21950,21950,21950,0
|
|
20250312,192500,183028750,21950,21950,21950,21950,0
|
|
20250312,192400,183028750,21950,21950,21950,21950,0
|
|
20250312,192300,183028750,21950,21950,21950,21950,0
|
|
20250312,192200,183028750,21950,21950,21950,21950,0
|
|
20250312,192100,183028750,21950,21950,21950,21950,0
|
|
20250312,192000,183028750,21950,21950,21950,21950,0
|
|
20250312,191900,183028750,21950,21950,21950,21950,0
|
|
20250312,191800,183028750,21950,21950,21950,21950,0
|
|
20250312,191700,183028750,21950,21950,21950,21950,0
|
|
20250312,191600,183028750,21950,21950,21950,21950,0
|
|
20250312,191500,183028750,21950,21950,21950,21950,0
|
|
20250312,191400,183028750,21950,21950,21950,21950,0
|
|
20250312,191300,183028750,21950,21950,21950,21950,224
|
|
20250312,191200,183028750,21950,21950,21950,21950,0
|
|
20250312,191100,183028750,21950,21950,21950,21950,0
|
|
20250312,191000,183028750,21950,21950,21950,21950,0
|
|
20250312,190900,183028750,21950,21950,21950,21950,0
|
|
20250312,190800,183028750,21950,21950,21950,21950,0
|
|
20250312,190700,183028750,21950,21950,21950,21950,0
|
|
20250312,190600,183028750,21950,21950,21950,21950,0
|
|
20250312,190500,183028750,21950,21950,21950,21950,0
|
|
20250312,190400,183028750,21950,21950,21950,21950,0
|
|
20250312,190300,183028750,21950,21950,21950,21950,0
|
|
20250312,190200,183028750,21950,21950,21950,21950,0
|
|
20250312,190100,183028750,21950,21950,21950,21950,0
|
|
20250312,190000,183028750,21950,21950,21950,21950,0
|
|
20250312,185900,183028750,21950,21950,21950,21950,0
|
|
20250312,185800,183028750,21950,21950,21950,21950,0
|
|
20250312,185700,183028750,21950,21950,21950,21950,0
|
|
20250312,185600,183028750,21950,21950,21950,21950,0
|
|
20250312,185500,183028750,21950,21950,21950,21950,0
|
|
20250312,185400,183028750,21950,21950,21950,21950,0
|
|
20250312,185300,183028750,21950,21950,21950,21950,0
|
|
20250312,185200,183028750,21950,21950,21950,21950,0
|
|
20250312,185100,183028750,21950,21950,21950,21950,0
|
|
20250312,185000,183028750,21950,21950,21950,21950,0
|
|
20250312,184900,183028750,21950,21950,21950,21950,0
|
|
20250312,184800,183028750,21950,21950,21950,21950,0
|
|
20250312,184700,183028750,21950,21950,21950,21950,0
|
|
20250312,184600,183028750,21950,21950,21950,21950,0
|
|
20250312,184500,183028750,21950,21950,21950,21950,0
|
|
20250312,184400,183028750,21950,21950,21950,21950,0
|
|
20250312,184300,183028750,21950,21950,21950,21950,224
|
|
20250312,184200,183028750,21950,21950,21950,21950,0
|
|
20250312,184100,183028750,21950,21950,21950,21950,0
|
|
20250312,184000,183028750,21950,21950,21950,21950,0
|
|
20250312,183900,183028750,21950,21950,21950,21950,0
|
|
20250312,183800,183028750,21950,21950,21950,21950,0
|
|
20250312,183700,183028750,21950,21950,21950,21950,0
|
|
20250312,183600,183028750,21950,21950,21950,21950,0
|
|
20250312,183500,183028750,21950,21950,21950,21950,0
|
|
20250312,183400,183028750,21950,21950,21950,21950,0
|
|
20250312,183300,183028750,21950,21950,21950,21950,0
|
|
20250312,183200,183028750,21950,21950,21950,21950,0
|
|
20250312,183100,183028750,21950,21950,21950,21950,0
|
|
20250312,183000,183028750,21950,21950,21950,21950,0
|
|
20250312,182900,183028750,21950,21950,21950,21950,0
|
|
20250312,182800,183028750,21950,21950,21950,21950,0
|
|
20250312,182700,183028750,21950,21950,21950,21950,0
|
|
20250312,182600,183028750,21950,21950,21950,21950,0
|
|
20250312,182500,183028750,21950,21950,21950,21950,0
|
|
20250312,182400,183028750,21950,21950,21950,21950,0
|
|
20250312,182300,183028750,21950,21950,21950,21950,0
|
|
20250312,182200,183028750,21950,21950,21950,21950,0
|
|
20250312,182100,183028750,21950,21950,21950,21950,0
|
|
20250312,182000,183028750,21950,21950,21950,21950,0
|
|
20250312,181900,183028750,21950,21950,21950,21950,0
|
|
20250312,181800,183028750,21950,21950,21950,21950,0
|
|
20250312,181700,183028750,21950,21950,21950,21950,0
|
|
20250312,181600,183028750,21950,21950,21950,21950,0
|
|
20250312,181500,183028750,21950,21950,21950,21950,0
|
|
20250312,181400,183028750,21950,21950,21950,21950,0
|
|
20250312,181300,183028750,21950,21950,21950,21950,224
|
|
20250312,181200,183028750,21950,21950,21950,21950,0
|
|
20250312,181100,183028750,21950,21950,21950,21950,0
|
|
20250312,181000,183028750,21950,21950,21950,21950,0
|
|
20250312,180900,183028750,21950,21950,21950,21950,0
|
|
20250312,180800,183028750,21950,21950,21950,21950,0
|
|
20250312,180700,183028750,21950,21950,21950,21950,0
|
|
20250312,180600,183028750,21950,21950,21950,21950,0
|
|
20250312,180500,183028750,21950,21950,21950,21950,0
|
|
20250312,180400,183028750,21950,21950,21950,21950,0
|
|
20250312,180300,183028750,21950,21950,21950,21950,0
|
|
20250312,180200,183028750,21950,21950,21950,21950,0
|
|
20250312,180100,183028750,21950,21950,21950,21950,0
|
|
20250312,180000,183028750,21950,21950,21950,21950,0
|
|
20250312,175900,183028750,21950,21950,21950,21950,0
|
|
20250312,175800,183028750,21950,21950,21950,21950,0
|
|
20250312,175700,183028750,21950,21950,21950,21950,0
|
|
20250312,175600,183028750,21950,21950,21950,21950,0
|
|
20250312,175500,183028750,21950,21950,21950,21950,0
|
|
20250312,175400,183028750,21950,21950,21950,21950,0
|
|
20250312,175300,183028750,21950,21950,21950,21950,0
|
|
20250312,175200,183028750,21950,21950,21950,21950,0
|
|
20250312,175100,183028750,21950,21950,21950,21950,0
|
|
20250312,175000,183028750,21950,21950,21950,21950,0
|
|
20250312,174900,183028750,21950,21950,21950,21950,0
|
|
20250312,174800,183028750,21950,21950,21950,21950,0
|
|
20250312,174700,183028750,21950,21950,21950,21950,0
|
|
20250312,174600,183028750,21950,21950,21950,21950,0
|
|
20250312,174500,183028750,21950,21950,21950,21950,0
|
|
20250312,174400,183028750,21950,21950,21950,21950,0
|
|
20250312,174300,183028750,21950,21950,21950,21950,224
|
|
20250312,174200,183028750,21950,21950,21950,21950,0
|
|
20250312,174100,183028750,21950,21950,21950,21950,0
|
|
20250312,174000,183028750,21950,21950,21950,21950,0
|
|
20250312,173900,183028750,21950,21950,21950,21950,0
|
|
20250312,173800,183028750,21950,21950,21950,21950,0
|
|
20250312,173700,183028750,21950,21950,21950,21950,0
|
|
20250312,173600,183028750,21950,21950,21950,21950,0
|
|
20250312,173500,183028750,21950,21950,21950,21950,0
|
|
20250312,173400,183028750,21950,21950,21950,21950,0
|
|
20250312,173300,183028750,21950,21950,21950,21950,0
|
|
20250312,173200,183028750,21950,21950,21950,21950,0
|
|
20250312,173100,183028750,21950,21950,21950,21950,0
|
|
20250312,173000,183028750,21950,21950,21950,21950,0
|
|
20250312,172900,183028750,21950,21950,21950,21950,0
|
|
20250312,172800,183028750,21950,21950,21950,21950,0
|
|
20250312,172700,183028750,21950,21950,21950,21950,0
|
|
20250312,172600,183028750,21950,21950,21950,21950,0
|
|
20250312,172500,183028750,21950,21950,21950,21950,0
|
|
20250312,172400,183028750,21950,21950,21950,21950,0
|
|
20250312,172300,183028750,21950,21950,21950,21950,0
|
|
20250312,172200,183028750,21950,21950,21950,21950,0
|
|
20250312,172100,183028750,21950,21950,21950,21950,0
|
|
20250312,172000,183028750,21950,21950,21950,21950,0
|
|
20250312,171900,183028750,21950,21950,21950,21950,0
|
|
20250312,171800,183028750,21950,21950,21950,21950,0
|
|
20250312,171700,183028750,21950,21950,21950,21950,0
|
|
20250312,171600,183028750,21950,21950,21950,21950,0
|
|
20250312,171500,183028750,21950,21950,21950,21950,0
|
|
20250312,171400,183028750,21950,21950,21950,21950,0
|
|
20250312,171300,183028750,21950,21950,21950,21950,224
|
|
20250312,171200,183028750,21950,21950,21950,21950,0
|
|
20250312,171100,183028750,21950,21950,21950,21950,0
|
|
20250312,171000,183028750,21950,21950,21950,21950,0
|
|
20250312,170900,183028750,21950,21950,21950,21950,0
|
|
20250312,170800,183028750,21950,21950,21950,21950,0
|
|
20250312,170700,183028750,21950,21950,21950,21950,0
|
|
20250312,170600,183028750,21950,21950,21950,21950,0
|
|
20250312,170500,183028750,21950,21950,21950,21950,0
|
|
20250312,170400,183028750,21950,21950,21950,21950,0
|
|
20250312,170300,183028750,21950,21950,21950,21950,0
|
|
20250312,170200,183028750,21950,21950,21950,21950,0
|
|
20250312,170100,183028750,21950,21950,21950,21950,0
|
|
20250312,170000,183028750,21950,21950,21950,21950,0
|
|
20250312,165900,183028750,21950,21950,21950,21950,0
|
|
20250312,165800,183028750,21950,21950,21950,21950,0
|
|
20250312,165700,183028750,21950,21950,21950,21950,0
|
|
20250312,165600,183028750,21950,21950,21950,21950,0
|
|
20250312,165500,183028750,21950,21950,21950,21950,0
|
|
20250312,165400,183028750,21950,21950,21950,21950,0
|
|
20250312,165300,183028750,21950,21950,21950,21950,0
|
|
20250312,165200,183028750,21950,21950,21950,21950,0
|
|
20250312,165100,183028750,21950,21950,21950,21950,0
|
|
20250312,165000,183028750,21950,21950,21950,21950,0
|
|
20250312,164900,183028750,21950,21950,21950,21950,0
|
|
20250312,164800,183028750,21950,21950,21950,21950,0
|
|
20250312,164700,183028750,21950,21950,21950,21950,0
|
|
20250312,164600,183028750,21950,21950,21950,21950,0
|
|
20250312,164500,183028750,21950,21950,21950,21950,0
|
|
20250312,164400,183028750,21950,21950,21950,21950,0
|
|
20250312,164300,183028750,21950,21950,21950,21950,224
|
|
20250312,164200,183028750,21950,21950,21950,21950,0
|
|
20250312,164100,183028750,21950,21950,21950,21950,0
|
|
20250312,164000,183028750,21950,21950,21950,21950,0
|
|
20250312,163900,183028750,21950,21950,21950,21950,0
|
|
20250312,163800,183028750,21950,21950,21950,21950,0
|
|
20250312,163700,183028750,21950,21950,21950,21950,0
|
|
20250312,163600,183028750,21950,21950,21950,21950,0
|
|
20250312,163500,183028750,21950,21950,21950,21950,0
|
|
20250312,163400,183028750,21950,21950,21950,21950,0
|
|
20250312,163300,183028750,21950,21950,21950,21950,0
|
|
20250312,163200,183028750,21950,21950,21950,21950,0
|
|
20250312,163100,183028750,21950,21950,21950,21950,0
|
|
20250312,163000,183028750,21950,21950,21950,21950,0
|
|
20250312,162900,183028750,21950,21950,21950,21950,0
|
|
20250312,162800,183028750,21950,21950,21950,21950,0
|
|
20250312,162700,183028750,21950,21950,21950,21950,0
|
|
20250312,162600,183028750,21950,21950,21950,21950,0
|
|
20250312,162500,183028750,21950,21950,21950,21950,0
|
|
20250312,162400,183028750,21950,21950,21950,21950,0
|
|
20250312,162300,183028750,21950,21950,21950,21950,0
|
|
20250312,162200,183028750,21950,21950,21950,21950,0
|
|
20250312,162100,183028750,21950,21950,21950,21950,0
|
|
20250312,162000,183028750,21950,21950,21950,21950,0
|
|
20250312,161900,183028750,21950,21950,21950,21950,0
|
|
20250312,161800,183028750,21950,21950,21950,21950,0
|
|
20250312,161700,183028750,21950,21950,21950,21950,0
|
|
20250312,161600,183028750,21950,21950,21950,21950,0
|
|
20250312,161500,183028750,21950,21950,21950,21950,0
|
|
20250312,161400,183028750,21950,21950,21950,21950,0
|
|
20250312,161300,183028750,21950,21950,21950,21950,224
|
|
20250312,161200,183028750,21950,21950,21950,21950,0
|
|
20250312,161100,183028750,21950,21950,21950,21950,0
|
|
20250312,161000,183028750,21950,21950,21950,21950,0
|
|
20250312,160900,183028750,21950,21950,21950,21950,0
|
|
20250312,160800,183028750,21950,21950,21950,21950,0
|
|
20250312,160700,183028750,21950,21950,21950,21950,0
|
|
20250312,160600,183028750,21950,21950,21950,21950,0
|
|
20250312,160500,183028750,21950,21950,21950,21950,0
|
|
20250312,160400,183028750,21950,21950,21950,21950,0
|
|
20250312,160300,183028750,21950,21950,21950,21950,0
|
|
20250312,160200,183028750,21950,21950,21950,21950,0
|
|
20250312,160100,183028750,21950,21950,21950,21950,0
|
|
20250312,160000,183028750,21950,21950,21950,21950,0
|
|
20250312,155900,183028750,21950,21950,21950,21950,0
|
|
20250312,155800,183028750,21950,21950,21950,21950,0
|
|
20250312,155700,183028750,21950,21950,21950,21950,0
|
|
20250312,155600,183028750,21950,21950,21950,21950,0
|
|
20250312,155500,183028750,21950,21950,21950,21950,0
|
|
20250312,155400,183028750,21950,21950,21950,21950,0
|
|
20250312,155300,183028750,21950,21950,21950,21950,0
|
|
20250312,155200,183028750,21950,21950,21950,21950,0
|
|
20250312,155100,183028750,21950,21950,21950,21950,0
|
|
20250312,155000,183028750,21950,21950,21950,21950,0
|
|
20250312,154900,183028750,21950,21950,21950,21950,0
|
|
20250312,154800,183028750,21950,21950,21950,21950,0
|
|
20250312,154700,183028750,21950,21950,21950,21950,0
|
|
20250312,154600,183028750,21950,21950,21950,21950,0
|
|
20250312,154500,183028750,21950,21950,21950,21950,0
|
|
20250312,154400,183028750,21950,21950,21950,21950,0
|
|
20250312,154300,183028750,21950,21950,21950,21950,224
|
|
20250312,154200,183028750,21950,21950,21950,21950,0
|
|
20250312,154100,183028750,21950,21950,21950,21950,0
|
|
20250312,154000,183028750,21950,21950,21950,21950,0
|
|
20250312,153900,183028750,21950,21950,21950,21950,0
|
|
20250312,153800,183028750,21950,21950,21950,21950,0
|
|
20250312,153700,183028750,21950,21950,21950,21950,0
|
|
20250312,153600,183028750,21950,21950,21950,21950,0
|
|
20250312,153500,183028750,21950,21950,21950,21950,0
|
|
20250312,153400,183028750,21950,21950,21950,21950,0
|
|
20250312,153300,183028750,21950,21950,21950,21950,0
|
|
20250312,153200,183028750,21950,21950,21950,21950,0
|
|
20250312,153100,183028750,21950,21950,21950,21950,0
|
|
20250312,153000,183028750,21950,21950,21950,21950,224
|
|
20250312,152900,178111950,21950,21950,21950,21950,0
|
|
20250312,152800,178111950,21950,21950,21950,21950,0
|
|
20250312,152700,178111950,21950,21950,21950,21950,0
|
|
20250312,152600,178111950,21950,21950,21950,21950,0
|
|
20250312,152500,178111950,21950,21950,21950,21950,0
|
|
20250312,152400,178111950,21950,21950,21950,21950,0
|
|
20250312,152300,178111950,21950,21950,21950,21950,0
|
|
20250312,152200,178111950,21950,21950,21950,21950,0
|
|
20250312,152100,178111950,21950,21950,21950,21950,0
|
|
20250312,152000,178111950,21950,21950,21950,21950,0
|
|
20250312,151900,178111950,21950,21950,21950,21950,0
|
|
20250312,151800,178111950,21950,21950,21950,21950,1
|
|
20250312,151700,178090000,21900,21900,21900,21900,0
|
|
20250312,151600,178090000,21900,21900,21900,21900,0
|
|
20250312,151500,178090000,21900,21900,21900,21900,1
|
|
20250312,151400,178068100,21900,21950,21950,21900,2
|
|
20250312,151300,178024250,21850,21900,21900,21850,70
|
|
20250312,151200,176491800,21900,21850,21900,21850,403
|
|
20250312,151100,167686100,21950,21950,21950,21950,0
|
|
20250312,151000,167686100,21950,21950,21950,21950,0
|
|
20250312,150900,167686100,21950,21950,21950,21950,0
|
|
20250312,150800,167686100,21950,21950,21950,21950,2
|
|
20250312,150700,167642200,21900,21900,21900,21900,0
|
|
20250312,150600,167642200,21900,21900,21900,21900,0
|
|
20250312,150500,167642200,21900,21900,21900,21900,0
|
|
20250312,150400,167642200,21900,21900,21900,21900,0
|
|
20250312,150300,167642200,21900,21900,21900,21900,0
|
|
20250312,150200,167642200,21900,21900,21900,21900,0
|
|
20250312,150100,167642200,21900,21900,21900,21900,0
|
|
20250312,150000,167642200,21900,21900,21900,21900,0
|
|
20250312,145900,167642200,21900,21900,21900,21900,1
|
|
20250312,145800,167620300,21850,21850,21850,21850,0
|
|
20250312,145700,167620300,21850,21850,21850,21850,0
|
|
20250312,145600,167620300,21850,21850,21850,21850,0
|
|
20250312,145500,167620300,21850,21850,21850,21850,0
|
|
20250312,145400,167620300,21850,21850,21850,21850,0
|
|
20250312,145300,167620300,21850,21850,21850,21850,0
|
|
20250312,145200,167620300,21850,21850,21850,21850,0
|
|
20250312,145100,167620300,21850,21850,21850,21850,0
|
|
20250312,145000,167620300,21850,21850,21850,21850,0
|
|
20250312,144900,167620300,21850,21850,21850,21850,100
|
|
20250312,144800,165435300,21900,21900,21900,21900,0
|
|
20250312,144700,165435300,21900,21900,21900,21900,2
|
|
20250312,144600,165391500,21900,21900,21900,21900,0
|
|
20250312,144500,165391500,21900,21900,21900,21900,0
|
|
20250312,144400,165391500,21900,21900,21900,21900,0
|
|
20250312,144300,165391500,21900,21900,21900,21900,0
|
|
20250312,144200,165391500,21900,21900,21900,21900,152
|
|
20250312,144100,162062700,21950,21950,21950,21950,0
|
|
20250312,144000,162062700,21950,21950,21950,21950,1
|
|
20250312,143900,162040750,21900,21900,21900,21900,0
|
|
20250312,143800,162040750,21900,21900,21900,21900,0
|
|
20250312,143700,162040750,21900,21900,21900,21900,0
|
|
20250312,143600,162040750,21900,21900,21900,21900,200
|
|
20250312,143500,157660750,21900,21900,21900,21900,200
|
|
20250312,143400,153280750,21950,21950,21950,21950,0
|
|
20250312,143300,153280750,21950,21950,21950,21950,0
|
|
20250312,143200,153280750,21950,21950,21950,21950,0
|
|
20250312,143100,153280750,21950,21950,21950,21950,0
|
|
20250312,143000,153280750,21950,21950,21950,21950,5
|
|
20250312,142900,153171000,21950,21950,21950,21950,0
|
|
20250312,142800,153171000,21950,21950,21950,21950,0
|
|
20250312,142700,153171000,21950,21950,21950,21950,0
|
|
20250312,142600,153171000,21950,21950,21950,21950,0
|
|
20250312,142500,153171000,21950,21950,21950,21950,0
|
|
20250312,142400,153171000,21950,21950,21950,21950,2
|
|
20250312,142300,153127100,21950,21950,21950,21950,0
|
|
20250312,142200,153127100,21950,21950,21950,21950,0
|
|
20250312,142100,153127100,21950,21950,21950,21950,0
|
|
20250312,142000,153127100,21950,21950,21950,21950,0
|
|
20250312,141900,153127100,21950,21900,21950,21900,2
|
|
20250312,141800,153083250,21950,21950,21950,21950,1
|
|
20250312,141700,153061300,21900,21900,21900,21900,0
|
|
20250312,141600,153061300,21900,21900,21900,21900,0
|
|
20250312,141500,153061300,21900,21900,21900,21900,0
|
|
20250312,141400,153061300,21900,21900,21900,21900,0
|
|
20250312,141300,153061300,21900,21900,21900,21900,0
|
|
20250312,141200,153061300,21900,21900,21900,21900,80
|
|
20250312,141100,151309300,21950,21950,21950,21950,1
|
|
20250312,141000,151287350,21900,21900,21900,21900,1
|
|
20250312,140900,151265450,21900,21900,21900,21900,0
|
|
20250312,140800,151265450,21900,21900,21900,21900,0
|
|
20250312,140700,151265450,21900,21900,21900,21900,0
|
|
20250312,140600,151265450,21900,21900,21900,21900,40
|
|
20250312,140500,150389450,21900,21900,21900,21900,1
|
|
20250312,140400,150367550,21900,21900,21900,21900,0
|
|
20250312,140300,150367550,21900,21900,21900,21900,520
|
|
20250312,140200,138979550,21950,21950,21950,21950,0
|
|
20250312,140100,138979550,21950,21950,21950,21950,1
|
|
20250312,140000,138957600,21950,21950,21950,21950,0
|
|
20250312,135900,138957600,21950,21950,21950,21950,1
|
|
20250312,135800,138935650,21900,21900,21900,21900,0
|
|
20250312,135700,138935650,21900,21900,21900,21900,0
|
|
20250312,135600,138935650,21900,21900,21900,21900,0
|
|
20250312,135500,138935650,21900,21900,21900,21900,146
|
|
20250312,135400,135738250,21950,21975,21975,21950,158
|
|
20250312,135300,132269925,22000,22000,22000,22000,1
|
|
20250312,135200,132247925,21975,21975,21975,21975,0
|
|
20250312,135100,132247925,21975,21975,21975,21975,27
|
|
20250312,135000,131654600,22000,22000,22000,22000,0
|
|
20250312,134900,131654600,22000,22000,22000,22000,0
|
|
20250312,134800,131654600,22000,22000,22000,22000,0
|
|
20250312,134700,131654600,22000,22000,22000,22000,0
|
|
20250312,134600,131654600,22000,22000,22000,22000,1
|
|
20250312,134500,131632600,21950,21950,21950,21950,0
|
|
20250312,134400,131632600,21950,21950,21950,21950,143
|
|
20250312,134300,128493750,21950,21950,21950,21950,0
|
|
20250312,134200,128493750,21950,21950,21950,21950,0
|
|
20250312,134100,128493750,21950,21950,21950,21950,0
|
|
20250312,134000,128493750,21950,21950,21950,21950,1
|
|
20250312,133900,128471800,21900,21900,21900,21900,0
|
|
20250312,133800,128471800,21900,21900,21900,21900,0
|
|
20250312,133700,128471800,21900,21900,21900,21900,0
|
|
20250312,133600,128471800,21900,21900,21900,21900,0
|
|
20250312,133500,128471800,21900,21900,21900,21900,0
|
|
20250312,133400,128471800,21900,21900,21900,21900,0
|
|
20250312,133300,128471800,21900,21900,21900,21900,0
|
|
20250312,133200,128471800,21900,21900,21900,21900,0
|
|
20250312,133100,128471800,21900,21900,21900,21900,0
|
|
20250312,133000,128471800,21900,21900,21900,21900,0
|
|
20250312,132900,128471800,21900,21900,21900,21900,0
|
|
20250312,132800,128471800,21900,21900,21900,21900,0
|
|
20250312,132700,128471800,21900,21900,21900,21900,0
|
|
20250312,132600,128471800,21900,21900,21900,21900,0
|
|
20250312,132500,128471800,21900,21900,21900,21900,0
|
|
20250312,132400,128471800,21900,21900,21900,21900,0
|
|
20250312,132300,128471800,21900,21900,21900,21900,0
|
|
20250312,132200,128471800,21900,21900,21900,21900,0
|
|
20250312,132100,128471800,21900,21900,21900,21900,0
|
|
20250312,132000,128471800,21900,21900,21900,21900,0
|
|
20250312,131900,128471800,21900,21900,21900,21900,197
|
|
20250312,131800,124157500,21875,21875,21875,21875,0
|
|
20250312,131700,124157500,21875,21875,21875,21875,0
|
|
20250312,131600,124157500,21875,21875,21875,21875,0
|
|
20250312,131500,124157500,21875,21875,21875,21875,0
|
|
20250312,131400,124157500,21875,21875,21875,21875,0
|
|
20250312,131300,124157500,21875,21875,21875,21875,0
|
|
20250312,131200,124157500,21875,21875,21875,21875,3
|
|
20250312,131100,124091875,21875,21875,21875,21875,0
|
|
20250312,131000,124091875,21875,21875,21875,21875,1
|
|
20250312,130900,124070000,21875,21875,21875,21875,0
|
|
20250312,130800,124070000,21875,21875,21875,21875,0
|
|
20250312,130700,124070000,21875,21875,21875,21875,0
|
|
20250312,130600,124070000,21875,21875,21875,21875,0
|
|
20250312,130500,124070000,21875,21875,21875,21875,0
|
|
20250312,130400,124070000,21875,21875,21875,21875,0
|
|
20250312,130300,124070000,21875,21875,21875,21875,0
|
|
20250312,130200,124070000,21875,21875,21875,21875,0
|
|
20250312,130100,124070000,21875,21875,21875,21875,0
|
|
20250312,130000,124070000,21875,21875,21875,21875,0
|
|
20250312,125900,124070000,21875,21875,21875,21875,2
|
|
20250312,125800,124026250,21875,21875,21875,21875,2
|
|
20250312,125700,123982500,21875,21875,21875,21875,2
|
|
20250312,125600,123938750,21875,21875,21875,21875,2
|
|
20250312,125500,123895000,21875,21875,21875,21875,2
|
|
20250312,125400,123851250,21900,21850,21900,21850,7
|
|
20250312,125300,123698050,21850,21850,21850,21850,2
|
|
20250312,125200,123654350,21850,21850,21850,21850,0
|
|
20250312,125100,123654350,21850,21850,21850,21850,2
|
|
20250312,125000,123610650,21850,21850,21850,21850,2
|
|
20250312,124900,123566950,21850,21850,21850,21850,2
|
|
20250312,124800,123523250,21850,21850,21850,21850,2
|
|
20250312,124700,123479550,21850,21850,21850,21850,2
|
|
20250312,124600,123435850,21850,21850,21850,21850,2
|
|
20250312,124500,123392150,21850,21850,21850,21850,2
|
|
20250312,124400,123348450,21850,21850,21850,21850,2
|
|
20250312,124300,123304750,21850,21850,21850,21850,2
|
|
20250312,124200,123261050,21850,21850,21850,21850,0
|
|
20250312,124100,123261050,21850,21850,21850,21850,2
|
|
20250312,124000,123217350,21850,21850,21850,21850,2
|
|
20250312,123900,123173650,21850,21850,21850,21850,2
|
|
20250312,123800,123129950,21850,21850,21850,21850,2
|
|
20250312,123700,123086250,21850,21850,21850,21850,0
|
|
20250312,123600,123086250,21850,21850,21850,21850,30
|
|
20250312,123500,122430750,21850,21850,21850,21850,0
|
|
20250312,123400,122430750,21850,21850,21850,21850,0
|
|
20250312,123300,122430750,21850,21850,21850,21850,0
|
|
20250312,123200,122430750,21850,21850,21850,21850,0
|
|
20250312,123100,122430750,21850,21850,21850,21850,0
|
|
20250312,123000,122430750,21850,21850,21850,21850,0
|
|
20250312,122900,122430750,21850,21850,21850,21850,11
|
|
20250312,122800,122190400,21850,21850,21850,21850,0
|
|
20250312,122700,122190400,21850,21850,21850,21850,0
|
|
20250312,122600,122190400,21850,21850,21850,21850,0
|
|
20250312,122500,122190400,21850,21850,21850,21850,0
|
|
20250312,122400,122190400,21850,21850,21850,21850,0
|
|
20250312,122300,122190400,21850,21850,21850,21850,0
|
|
20250312,122200,122190400,21850,21850,21850,21850,0
|
|
20250312,122100,122190400,21850,21850,21850,21850,0
|
|
20250312,122000,122190400,21850,21850,21850,21850,1
|
|
20250312,121900,122168550,21850,21850,21850,21850,0
|
|
20250312,121800,122168550,21850,21850,21850,21850,0
|
|
20250312,121700,122168550,21850,21850,21850,21850,0
|
|
20250312,121600,122168550,21850,21850,21850,21850,1
|
|
20250312,121500,122146700,21900,21900,21900,21900,0
|
|
20250312,121400,122146700,21900,21900,21900,21900,0
|
|
20250312,121300,122146700,21900,21900,21900,21900,0
|
|
20250312,121200,122146700,21900,21900,21900,21900,0
|
|
20250312,121100,122146700,21900,21900,21900,21900,0
|
|
20250312,121000,122146700,21900,21900,21900,21900,0
|
|
20250312,120900,122146700,21900,21900,21900,21900,0
|
|
20250312,120800,122146700,21900,21900,21900,21900,0
|
|
20250312,120700,122146700,21900,21900,21900,21900,1
|
|
20250312,120600,122124800,21850,21850,21850,21850,0
|
|
20250312,120500,122124800,21850,21850,21850,21850,0
|
|
20250312,120400,122124800,21850,21850,21850,21850,0
|
|
20250312,120300,122124800,21850,21850,21850,21850,0
|
|
20250312,120200,122124800,21850,21850,21850,21850,260
|
|
20250312,120100,116443800,21800,21800,21800,21800,0
|
|
20250312,120000,116443800,21800,21800,21800,21800,0
|
|
20250312,115900,116443800,21800,21800,21800,21800,0
|
|
20250312,115800,116443800,21800,21800,21800,21800,0
|
|
20250312,115700,116443800,21800,21800,21800,21800,0
|
|
20250312,115600,116443800,21800,21800,21800,21800,0
|
|
20250312,115500,116443800,21800,21800,21800,21800,0
|
|
20250312,115400,116443800,21800,21850,21850,21800,100
|
|
20250312,115300,114263750,21850,21850,21850,21850,0
|
|
20250312,115200,114263750,21850,21850,21850,21850,0
|
|
20250312,115100,114263750,21850,21850,21850,21850,0
|
|
20250312,115000,114263750,21850,21850,21850,21850,0
|
|
20250312,114900,114263750,21850,21850,21850,21850,0
|
|
20250312,114800,114263750,21850,21850,21850,21850,1
|
|
20250312,114700,114241900,21900,21900,21900,21900,0
|
|
20250312,114600,114241900,21900,21900,21900,21900,1
|
|
20250312,114500,114220000,21900,21900,21900,21900,0
|
|
20250312,114400,114220000,21900,21900,21900,21900,0
|
|
20250312,114300,114220000,21900,21900,21900,21900,0
|
|
20250312,114200,114220000,21900,21900,21900,21900,0
|
|
20250312,114100,114220000,21900,21900,21900,21900,0
|
|
20250312,114000,114220000,21900,21900,21900,21900,0
|
|
20250312,113900,114220000,21900,21900,21900,21900,0
|
|
20250312,113800,114220000,21900,21900,21900,21900,0
|
|
20250312,113700,114220000,21900,21900,21900,21900,0
|
|
20250312,113600,114220000,21900,21900,21900,21900,61
|
|
20250312,113500,112884100,21850,21850,21850,21850,588
|
|
20250312,113400,100036300,21850,21850,21850,21850,0
|
|
20250312,113300,100036300,21850,21850,21850,21850,0
|
|
20250312,113200,100036300,21850,21850,21850,21850,1
|
|
20250312,113100,100014450,21800,21800,21800,21800,0
|
|
20250312,113000,100014450,21800,21800,21800,21800,0
|
|
20250312,112900,100014450,21800,21800,21800,21800,0
|
|
20250312,112800,100014450,21800,21800,21800,21800,0
|
|
20250312,112700,100014450,21800,21800,21800,21800,0
|
|
20250312,112600,100014450,21800,21850,21850,21800,976
|
|
20250312,112500,78731300,21850,21850,21850,21850,0
|
|
20250312,112400,78731300,21850,21850,21850,21850,0
|
|
20250312,112300,78731300,21850,21850,21850,21850,0
|
|
20250312,112200,78731300,21850,21850,21850,21850,0
|
|
20250312,112100,78731300,21850,21850,21850,21850,410
|
|
20250312,112000,69772800,21900,21900,21900,21900,0
|
|
20250312,111900,69772800,21900,21900,21900,21900,0
|
|
20250312,111800,69772800,21900,21900,21900,21900,0
|
|
20250312,111700,69772800,21900,21900,21900,21900,335
|
|
20250312,111600,62436300,21900,21900,21900,21900,0
|
|
20250312,111500,62436300,21900,21900,21900,21900,0
|
|
20250312,111400,62436300,21900,21900,21900,21900,0
|
|
20250312,111300,62436300,21900,21900,21900,21900,4
|
|
20250312,111200,62348700,21900,21900,21900,21900,47
|
|
20250312,111100,61319400,21900,21900,21900,21900,46
|
|
20250312,111000,60312000,21900,21900,21900,21900,0
|
|
20250312,110900,60312000,21900,21900,21900,21900,0
|
|
20250312,110800,60312000,21900,21900,21900,21900,0
|
|
20250312,110700,60312000,21900,21900,21900,21900,0
|
|
20250312,110600,60312000,21900,21900,21900,21900,0
|
|
20250312,110500,60312000,21900,21900,21900,21900,0
|
|
20250312,110400,60312000,21900,21900,21900,21900,0
|
|
20250312,110300,60312000,21900,21900,21900,21900,22
|
|
20250312,110200,59830200,21900,21900,21900,21900,590
|
|
20250312,110100,46909200,21950,21950,21950,21950,505
|
|
20250312,110000,35824450,22000,22000,22000,22000,0
|
|
20250312,105900,35824450,22000,22000,22000,22000,0
|
|
20250312,105800,35824450,22000,22000,22000,22000,0
|
|
20250312,105700,35824450,22000,22000,22000,22000,0
|
|
20250312,105600,35824450,22000,22000,22000,22000,0
|
|
20250312,105500,35824450,22000,22000,22000,22000,0
|
|
20250312,105400,35824450,22000,22000,22000,22000,1
|
|
20250312,105300,35802450,22000,22000,22000,22000,0
|
|
20250312,105200,35802450,22000,22000,22000,22000,1
|
|
20250312,105100,35780450,22000,22000,22000,22000,0
|
|
20250312,105000,35780450,22000,22000,22000,22000,0
|
|
20250312,104900,35780450,22000,22000,22000,22000,0
|
|
20250312,104800,35780450,22000,22000,22000,22000,0
|
|
20250312,104700,35780450,22000,22000,22000,22000,0
|
|
20250312,104600,35780450,22000,22000,22000,22000,30
|
|
20250312,104500,35120450,22050,22050,22050,22050,0
|
|
20250312,104400,35120450,22050,22050,22050,22050,0
|
|
20250312,104300,35120450,22050,22050,22050,22050,0
|
|
20250312,104200,35120450,22050,22050,22050,22050,1
|
|
20250312,104100,35098400,22000,22000,22000,22000,20
|
|
20250312,104000,34658400,22000,22000,22000,22000,0
|
|
20250312,103900,34658400,22000,22000,22000,22000,0
|
|
20250312,103800,34658400,22000,22000,22000,22000,0
|
|
20250312,103700,34658400,22000,22000,22000,22000,0
|
|
20250312,103600,34658400,22000,22000,22000,22000,3
|
|
20250312,103500,34592400,22000,22000,22000,22000,0
|
|
20250312,103400,34592400,22000,22000,22000,22000,0
|
|
20250312,103300,34592400,22000,22000,22000,22000,225
|
|
20250312,103200,29642400,22000,22000,22000,22000,0
|
|
20250312,103100,29642400,22000,22000,22000,22000,0
|
|
20250312,103000,29642400,22000,22000,22000,22000,0
|
|
20250312,102900,29642400,22000,22000,22000,22000,202
|
|
20250312,102800,25198400,22000,22000,22000,22000,0
|
|
20250312,102700,25198400,22000,22000,22000,22000,0
|
|
20250312,102600,25198400,22000,22000,22000,22000,0
|
|
20250312,102500,25198400,22000,22000,22000,22000,0
|
|
20250312,102400,25198400,22000,22000,22000,22000,134
|
|
20250312,102300,22250400,22000,22000,22000,22000,100
|
|
20250312,102200,20050400,22000,22000,22000,22000,0
|
|
20250312,102100,20050400,22000,22000,22000,22000,0
|
|
20250312,102000,20050400,22000,22000,22000,22000,0
|
|
20250312,101900,20050400,22000,22000,22000,22000,0
|
|
20250312,101800,20050400,22000,22000,22000,22000,0
|
|
20250312,101700,20050400,22000,22000,22000,22000,0
|
|
20250312,101600,20050400,22000,22000,22000,22000,0
|
|
20250312,101500,20050400,22000,22000,22000,22000,0
|
|
20250312,101400,20050400,22000,22000,22000,22000,0
|
|
20250312,101300,20050400,22000,22000,22000,22000,0
|
|
20250312,101200,20050400,22000,22000,22000,22000,0
|
|
20250312,101100,20050400,22000,22000,22000,22000,1
|
|
20250312,101000,20028400,22000,22000,22000,22000,0
|
|
20250312,100900,20028400,22000,22000,22000,22000,0
|
|
20250312,100800,20028400,22000,22000,22000,22000,1
|
|
20250312,100700,20006400,21900,21900,21900,21900,0
|
|
20250312,100600,20006400,21900,21900,21900,21900,0
|
|
20250312,100500,20006400,21900,21900,21900,21900,0
|
|
20250312,100400,20006400,21900,21900,21900,21900,0
|
|
20250312,100300,20006400,21900,21900,21900,21900,0
|
|
20250312,100200,20006400,21900,21900,21900,21900,0
|
|
20250312,100100,20006400,21900,21900,21900,21900,0
|
|
20250312,100000,20006400,21900,21900,21900,21900,0
|
|
20250312,095900,20006400,21900,21900,21900,21900,30
|
|
20250312,095800,19349400,21900,21900,21900,21900,0
|
|
20250312,095700,19349400,21900,21900,21900,21900,0
|
|
20250312,095600,19349400,21900,21900,21900,21900,0
|
|
20250312,095500,19349400,21900,21900,21900,21900,5
|
|
20250312,095400,19239900,21900,21900,21900,21900,0
|
|
20250312,095300,19239900,21900,21900,21900,21900,0
|
|
20250312,095200,19239900,21900,21900,21900,21900,0
|
|
20250312,095100,19239900,21900,21900,21900,21900,5
|
|
20250312,095000,19130400,21900,21900,21900,21900,0
|
|
20250312,094900,19130400,21900,21900,21900,21900,0
|
|
20250312,094800,19130400,21900,21900,21900,21900,0
|
|
20250312,094700,19130400,21900,21900,21900,21900,0
|
|
20250312,094600,19130400,21900,21900,21900,21900,0
|
|
20250312,094500,19130400,21900,21900,21900,21900,0
|
|
20250312,094400,19130400,21900,21900,21900,21900,0
|
|
20250312,094300,19130400,21900,21900,21900,21900,0
|
|
20250312,094200,19130400,21900,21900,21900,21900,0
|
|
20250312,094100,19130400,21900,21900,21900,21900,0
|
|
20250312,094000,19130400,21900,21900,21900,21900,0
|
|
20250312,093900,19130400,21900,21900,21900,21900,0
|
|
20250312,093800,19130400,21900,21900,21900,21900,0
|
|
20250312,093700,19130400,21900,21900,21900,21900,0
|
|
20250312,093600,19130400,21900,21900,21900,21900,0
|
|
20250312,093500,19130400,21900,21900,21900,21900,0
|
|
20250312,093400,19130400,21900,21900,21900,21900,1
|
|
20250312,093300,19108500,21950,21950,21950,21950,0
|
|
20250312,093200,19108500,21950,21950,21950,21950,0
|
|
20250312,093100,19108500,21950,21950,21950,21950,0
|
|
20250312,093000,19108500,21950,21950,21950,21950,562
|
|
20250312,092900,6772600,21900,21900,21900,21900,124
|
|
20250312,092800,4057000,21900,21900,21900,21900,0
|
|
20250312,092700,4057000,21900,21900,21900,21900,0
|
|
20250312,092600,4057000,21900,21900,21900,21900,0
|
|
20250312,092500,4057000,21900,21900,21900,21900,0
|
|
20250312,092400,4057000,21900,21900,21900,21900,0
|
|
20250312,092300,4057000,21900,21900,21900,21900,0
|
|
20250312,092200,4057000,21900,21900,21900,21900,0
|
|
20250312,092100,4057000,21900,21900,21900,21900,0
|
|
20250312,092000,4057000,21900,21900,21900,21900,0
|
|
20250312,091900,4057000,21900,21900,21900,21900,0
|
|
20250312,091800,4057000,21900,21900,21900,21900,15
|
|
20250312,091700,3728500,21900,21900,21900,21900,0
|
|
20250312,091600,3728500,21900,21900,21900,21900,5
|
|
20250312,091500,3619000,21900,21950,21950,21900,35
|
|
20250312,091400,2851000,21900,21900,21900,21900,0
|
|
20250312,091300,2851000,21900,21900,21900,21900,5
|
|
20250312,091200,2741500,21950,21950,21950,21950,0
|
|
20250312,091100,2741500,21950,21950,21950,21950,0
|
|
20250312,091000,2741500,21950,21950,21950,21950,0
|
|
20250312,090900,2741500,21950,21950,21950,21950,0
|
|
20250312,090800,2741500,21950,21950,21950,21950,0
|
|
20250312,090700,2741500,21950,21950,21950,21950,0
|
|
20250312,090600,2741500,21950,21950,21950,21950,45
|
|
20250312,090500,1753750,22000,22000,22000,22000,0
|
|
20250312,090400,1753750,22000,22000,22000,22000,6
|
|
20250312,090300,1621750,21950,21950,21950,21950,0
|
|
20250312,090200,1621750,21950,21950,21950,21950,0
|
|
20250312,090100,1621750,21950,21950,21950,21950,0
|
|
20250312,090000,1621750,21950,21900,21950,21900,74
|