676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250313,201300,569649050,22550,22550,22550,22550,392
|
|
20250313,201200,569649050,22550,22550,22550,22550,0
|
|
20250313,201100,569649050,22550,22550,22550,22550,0
|
|
20250313,201000,569649050,22550,22550,22550,22550,0
|
|
20250313,200900,569649050,22550,22550,22550,22550,0
|
|
20250313,200800,569649050,22550,22550,22550,22550,0
|
|
20250313,200700,569649050,22550,22550,22550,22550,0
|
|
20250313,200600,569649050,22550,22550,22550,22550,0
|
|
20250313,200500,569649050,22550,22550,22550,22550,0
|
|
20250313,200400,569649050,22550,22550,22550,22550,0
|
|
20250313,200300,569649050,22550,22550,22550,22550,0
|
|
20250313,200200,569649050,22550,22550,22550,22550,0
|
|
20250313,200100,569649050,22550,22550,22550,22550,0
|
|
20250313,200000,569649050,22550,22550,22550,22550,0
|
|
20250313,195900,569649050,22550,22550,22550,22550,0
|
|
20250313,195800,569649050,22550,22550,22550,22550,0
|
|
20250313,195700,569649050,22550,22550,22550,22550,0
|
|
20250313,195600,569649050,22550,22550,22550,22550,0
|
|
20250313,195500,569649050,22550,22550,22550,22550,0
|
|
20250313,195400,569649050,22550,22550,22550,22550,0
|
|
20250313,195300,569649050,22550,22550,22550,22550,0
|
|
20250313,195200,569649050,22550,22550,22550,22550,0
|
|
20250313,195100,569649050,22550,22550,22550,22550,0
|
|
20250313,195000,569649050,22550,22550,22550,22550,0
|
|
20250313,194900,569649050,22550,22550,22550,22550,0
|
|
20250313,194800,569649050,22550,22550,22550,22550,0
|
|
20250313,194700,569649050,22550,22550,22550,22550,0
|
|
20250313,194600,569649050,22550,22550,22550,22550,0
|
|
20250313,194500,569649050,22550,22550,22550,22550,0
|
|
20250313,194400,569649050,22550,22550,22550,22550,0
|
|
20250313,194300,569649050,22550,22550,22550,22550,392
|
|
20250313,194200,569649050,22550,22550,22550,22550,0
|
|
20250313,194100,569649050,22550,22550,22550,22550,0
|
|
20250313,194000,569649050,22550,22550,22550,22550,0
|
|
20250313,193900,569649050,22550,22550,22550,22550,0
|
|
20250313,193800,569649050,22550,22550,22550,22550,0
|
|
20250313,193700,569649050,22550,22550,22550,22550,0
|
|
20250313,193600,569649050,22550,22550,22550,22550,0
|
|
20250313,193500,569649050,22550,22550,22550,22550,0
|
|
20250313,193400,569649050,22550,22550,22550,22550,0
|
|
20250313,193300,569649050,22550,22550,22550,22550,0
|
|
20250313,193200,569649050,22550,22550,22550,22550,0
|
|
20250313,193100,569649050,22550,22550,22550,22550,0
|
|
20250313,193000,569649050,22550,22550,22550,22550,0
|
|
20250313,192900,569649050,22550,22550,22550,22550,0
|
|
20250313,192800,569649050,22550,22550,22550,22550,0
|
|
20250313,192700,569649050,22550,22550,22550,22550,0
|
|
20250313,192600,569649050,22550,22550,22550,22550,0
|
|
20250313,192500,569649050,22550,22550,22550,22550,0
|
|
20250313,192400,569649050,22550,22550,22550,22550,0
|
|
20250313,192300,569649050,22550,22550,22550,22550,0
|
|
20250313,192200,569649050,22550,22550,22550,22550,0
|
|
20250313,192100,569649050,22550,22550,22550,22550,0
|
|
20250313,192000,569649050,22550,22550,22550,22550,0
|
|
20250313,191900,569649050,22550,22550,22550,22550,0
|
|
20250313,191800,569649050,22550,22550,22550,22550,0
|
|
20250313,191700,569649050,22550,22550,22550,22550,0
|
|
20250313,191600,569649050,22550,22550,22550,22550,0
|
|
20250313,191500,569649050,22550,22550,22550,22550,0
|
|
20250313,191400,569649050,22550,22550,22550,22550,0
|
|
20250313,191300,569649050,22550,22550,22550,22550,392
|
|
20250313,191200,569649050,22550,22550,22550,22550,0
|
|
20250313,191100,569649050,22550,22550,22550,22550,0
|
|
20250313,191000,569649050,22550,22550,22550,22550,0
|
|
20250313,190900,569649050,22550,22550,22550,22550,0
|
|
20250313,190800,569649050,22550,22550,22550,22550,0
|
|
20250313,190700,569649050,22550,22550,22550,22550,0
|
|
20250313,190600,569649050,22550,22550,22550,22550,0
|
|
20250313,190500,569649050,22550,22550,22550,22550,0
|
|
20250313,190400,569649050,22550,22550,22550,22550,0
|
|
20250313,190300,569649050,22550,22550,22550,22550,0
|
|
20250313,190200,569649050,22550,22550,22550,22550,0
|
|
20250313,190100,569649050,22550,22550,22550,22550,0
|
|
20250313,190000,569649050,22550,22550,22550,22550,0
|
|
20250313,185900,569649050,22550,22550,22550,22550,0
|
|
20250313,185800,569649050,22550,22550,22550,22550,0
|
|
20250313,185700,569649050,22550,22550,22550,22550,0
|
|
20250313,185600,569649050,22550,22550,22550,22550,0
|
|
20250313,185500,569649050,22550,22550,22550,22550,0
|
|
20250313,185400,569649050,22550,22550,22550,22550,0
|
|
20250313,185300,569649050,22550,22550,22550,22550,0
|
|
20250313,185200,569649050,22550,22550,22550,22550,0
|
|
20250313,185100,569649050,22550,22550,22550,22550,0
|
|
20250313,185000,569649050,22550,22550,22550,22550,0
|
|
20250313,184900,569649050,22550,22550,22550,22550,0
|
|
20250313,184800,569649050,22550,22550,22550,22550,0
|
|
20250313,184700,569649050,22550,22550,22550,22550,0
|
|
20250313,184600,569649050,22550,22550,22550,22550,0
|
|
20250313,184500,569649050,22550,22550,22550,22550,0
|
|
20250313,184400,569649050,22550,22550,22550,22550,0
|
|
20250313,184300,569649050,22550,22550,22550,22550,392
|
|
20250313,184200,569649050,22550,22550,22550,22550,0
|
|
20250313,184100,569649050,22550,22550,22550,22550,0
|
|
20250313,184000,569649050,22550,22550,22550,22550,0
|
|
20250313,183900,569649050,22550,22550,22550,22550,0
|
|
20250313,183800,569649050,22550,22550,22550,22550,0
|
|
20250313,183700,569649050,22550,22550,22550,22550,0
|
|
20250313,183600,569649050,22550,22550,22550,22550,0
|
|
20250313,183500,569649050,22550,22550,22550,22550,0
|
|
20250313,183400,569649050,22550,22550,22550,22550,0
|
|
20250313,183300,569649050,22550,22550,22550,22550,0
|
|
20250313,183200,569649050,22550,22550,22550,22550,0
|
|
20250313,183100,569649050,22550,22550,22550,22550,0
|
|
20250313,183000,569649050,22550,22550,22550,22550,0
|
|
20250313,182900,569649050,22550,22550,22550,22550,0
|
|
20250313,182800,569649050,22550,22550,22550,22550,0
|
|
20250313,182700,569649050,22550,22550,22550,22550,0
|
|
20250313,182600,569649050,22550,22550,22550,22550,0
|
|
20250313,182500,569649050,22550,22550,22550,22550,0
|
|
20250313,182400,569649050,22550,22550,22550,22550,0
|
|
20250313,182300,569649050,22550,22550,22550,22550,0
|
|
20250313,182200,569649050,22550,22550,22550,22550,0
|
|
20250313,182100,569649050,22550,22550,22550,22550,0
|
|
20250313,182000,569649050,22550,22550,22550,22550,0
|
|
20250313,181900,569649050,22550,22550,22550,22550,0
|
|
20250313,181800,569649050,22550,22550,22550,22550,0
|
|
20250313,181700,569649050,22550,22550,22550,22550,0
|
|
20250313,181600,569649050,22550,22550,22550,22550,0
|
|
20250313,181500,569649050,22550,22550,22550,22550,0
|
|
20250313,181400,569649050,22550,22550,22550,22550,0
|
|
20250313,181300,569649050,22550,22550,22550,22550,392
|
|
20250313,181200,569649050,22550,22550,22550,22550,0
|
|
20250313,181100,569649050,22550,22550,22550,22550,0
|
|
20250313,181000,569649050,22550,22550,22550,22550,0
|
|
20250313,180900,569649050,22550,22550,22550,22550,0
|
|
20250313,180800,569649050,22550,22550,22550,22550,0
|
|
20250313,180700,569649050,22550,22550,22550,22550,0
|
|
20250313,180600,569649050,22550,22550,22550,22550,0
|
|
20250313,180500,569649050,22550,22550,22550,22550,0
|
|
20250313,180400,569649050,22550,22550,22550,22550,0
|
|
20250313,180300,569649050,22550,22550,22550,22550,0
|
|
20250313,180200,569649050,22550,22550,22550,22550,0
|
|
20250313,180100,569649050,22550,22550,22550,22550,0
|
|
20250313,180000,569649050,22550,22550,22550,22550,0
|
|
20250313,175900,569649050,22550,22550,22550,22550,0
|
|
20250313,175800,569649050,22550,22550,22550,22550,0
|
|
20250313,175700,569649050,22550,22550,22550,22550,0
|
|
20250313,175600,569649050,22550,22550,22550,22550,0
|
|
20250313,175500,569649050,22550,22550,22550,22550,0
|
|
20250313,175400,569649050,22550,22550,22550,22550,0
|
|
20250313,175300,569649050,22550,22550,22550,22550,0
|
|
20250313,175200,569649050,22550,22550,22550,22550,0
|
|
20250313,175100,569649050,22550,22550,22550,22550,0
|
|
20250313,175000,569649050,22550,22550,22550,22550,0
|
|
20250313,174900,569649050,22550,22550,22550,22550,0
|
|
20250313,174800,569649050,22550,22550,22550,22550,0
|
|
20250313,174700,569649050,22550,22550,22550,22550,0
|
|
20250313,174600,569649050,22550,22550,22550,22550,0
|
|
20250313,174500,569649050,22550,22550,22550,22550,0
|
|
20250313,174400,569649050,22550,22550,22550,22550,0
|
|
20250313,174300,569649050,22550,22550,22550,22550,392
|
|
20250313,174200,569649050,22550,22550,22550,22550,0
|
|
20250313,174100,569649050,22550,22550,22550,22550,0
|
|
20250313,174000,569649050,22550,22550,22550,22550,0
|
|
20250313,173900,569649050,22550,22550,22550,22550,0
|
|
20250313,173800,569649050,22550,22550,22550,22550,0
|
|
20250313,173700,569649050,22550,22550,22550,22550,0
|
|
20250313,173600,569649050,22550,22550,22550,22550,0
|
|
20250313,173500,569649050,22550,22550,22550,22550,0
|
|
20250313,173400,569649050,22550,22550,22550,22550,0
|
|
20250313,173300,569649050,22550,22550,22550,22550,0
|
|
20250313,173200,569649050,22550,22550,22550,22550,0
|
|
20250313,173100,569649050,22550,22550,22550,22550,0
|
|
20250313,173000,569649050,22550,22550,22550,22550,0
|
|
20250313,172900,569649050,22550,22550,22550,22550,0
|
|
20250313,172800,569649050,22550,22550,22550,22550,0
|
|
20250313,172700,569649050,22550,22550,22550,22550,0
|
|
20250313,172600,569649050,22550,22550,22550,22550,0
|
|
20250313,172500,569649050,22550,22550,22550,22550,0
|
|
20250313,172400,569649050,22550,22550,22550,22550,0
|
|
20250313,172300,569649050,22550,22550,22550,22550,0
|
|
20250313,172200,569649050,22550,22550,22550,22550,0
|
|
20250313,172100,569649050,22550,22550,22550,22550,0
|
|
20250313,172000,569649050,22550,22550,22550,22550,0
|
|
20250313,171900,569649050,22550,22550,22550,22550,0
|
|
20250313,171800,569649050,22550,22550,22550,22550,0
|
|
20250313,171700,569649050,22550,22550,22550,22550,0
|
|
20250313,171600,569649050,22550,22550,22550,22550,0
|
|
20250313,171500,569649050,22550,22550,22550,22550,0
|
|
20250313,171400,569649050,22550,22550,22550,22550,0
|
|
20250313,171300,569649050,22550,22550,22550,22550,392
|
|
20250313,171200,569649050,22550,22550,22550,22550,0
|
|
20250313,171100,569649050,22550,22550,22550,22550,0
|
|
20250313,171000,569649050,22550,22550,22550,22550,0
|
|
20250313,170900,569649050,22550,22550,22550,22550,0
|
|
20250313,170800,569649050,22550,22550,22550,22550,0
|
|
20250313,170700,569649050,22550,22550,22550,22550,0
|
|
20250313,170600,569649050,22550,22550,22550,22550,0
|
|
20250313,170500,569649050,22550,22550,22550,22550,0
|
|
20250313,170400,569649050,22550,22550,22550,22550,0
|
|
20250313,170300,569649050,22550,22550,22550,22550,0
|
|
20250313,170200,569649050,22550,22550,22550,22550,0
|
|
20250313,170100,569649050,22550,22550,22550,22550,0
|
|
20250313,170000,569649050,22550,22550,22550,22550,0
|
|
20250313,165900,569649050,22550,22550,22550,22550,0
|
|
20250313,165800,569649050,22550,22550,22550,22550,0
|
|
20250313,165700,569649050,22550,22550,22550,22550,0
|
|
20250313,165600,569649050,22550,22550,22550,22550,0
|
|
20250313,165500,569649050,22550,22550,22550,22550,0
|
|
20250313,165400,569649050,22550,22550,22550,22550,0
|
|
20250313,165300,569649050,22550,22550,22550,22550,0
|
|
20250313,165200,569649050,22550,22550,22550,22550,0
|
|
20250313,165100,569649050,22550,22550,22550,22550,0
|
|
20250313,165000,569649050,22550,22550,22550,22550,0
|
|
20250313,164900,569649050,22550,22550,22550,22550,0
|
|
20250313,164800,569649050,22550,22550,22550,22550,0
|
|
20250313,164700,569649050,22550,22550,22550,22550,0
|
|
20250313,164600,569649050,22550,22550,22550,22550,0
|
|
20250313,164500,569649050,22550,22550,22550,22550,0
|
|
20250313,164400,569649050,22550,22550,22550,22550,0
|
|
20250313,164300,569649050,22550,22550,22550,22550,392
|
|
20250313,164200,569649050,22550,22550,22550,22550,0
|
|
20250313,164100,569649050,22550,22550,22550,22550,0
|
|
20250313,164000,569649050,22550,22550,22550,22550,0
|
|
20250313,163900,569649050,22550,22550,22550,22550,0
|
|
20250313,163800,569649050,22550,22550,22550,22550,0
|
|
20250313,163700,569649050,22550,22550,22550,22550,0
|
|
20250313,163600,569649050,22550,22550,22550,22550,0
|
|
20250313,163500,569649050,22550,22550,22550,22550,0
|
|
20250313,163400,569649050,22550,22550,22550,22550,0
|
|
20250313,163300,569649050,22550,22550,22550,22550,0
|
|
20250313,163200,569649050,22550,22550,22550,22550,0
|
|
20250313,163100,569649050,22550,22550,22550,22550,0
|
|
20250313,163000,569649050,22550,22550,22550,22550,0
|
|
20250313,162900,569649050,22550,22550,22550,22550,0
|
|
20250313,162800,569649050,22550,22550,22550,22550,0
|
|
20250313,162700,569649050,22550,22550,22550,22550,0
|
|
20250313,162600,569649050,22550,22550,22550,22550,0
|
|
20250313,162500,569649050,22550,22550,22550,22550,0
|
|
20250313,162400,569649050,22550,22550,22550,22550,0
|
|
20250313,162300,569649050,22550,22550,22550,22550,0
|
|
20250313,162200,569649050,22550,22550,22550,22550,0
|
|
20250313,162100,569649050,22550,22550,22550,22550,0
|
|
20250313,162000,569649050,22550,22550,22550,22550,0
|
|
20250313,161900,569649050,22550,22550,22550,22550,0
|
|
20250313,161800,569649050,22550,22550,22550,22550,0
|
|
20250313,161700,569649050,22550,22550,22550,22550,0
|
|
20250313,161600,569649050,22550,22550,22550,22550,0
|
|
20250313,161500,569649050,22550,22550,22550,22550,0
|
|
20250313,161400,569649050,22550,22550,22550,22550,0
|
|
20250313,161300,569649050,22550,22550,22550,22550,392
|
|
20250313,161200,569649050,22550,22550,22550,22550,0
|
|
20250313,161100,569649050,22550,22550,22550,22550,0
|
|
20250313,161000,569649050,22550,22550,22550,22550,0
|
|
20250313,160900,569649050,22550,22550,22550,22550,0
|
|
20250313,160800,569649050,22550,22550,22550,22550,0
|
|
20250313,160700,569649050,22550,22550,22550,22550,0
|
|
20250313,160600,569649050,22550,22550,22550,22550,0
|
|
20250313,160500,569649050,22550,22550,22550,22550,0
|
|
20250313,160400,569649050,22550,22550,22550,22550,0
|
|
20250313,160300,569649050,22550,22550,22550,22550,0
|
|
20250313,160200,569649050,22550,22550,22550,22550,0
|
|
20250313,160100,569649050,22550,22550,22550,22550,0
|
|
20250313,160000,569649050,22550,22550,22550,22550,0
|
|
20250313,155900,569649050,22550,22550,22550,22550,0
|
|
20250313,155800,569649050,22550,22550,22550,22550,0
|
|
20250313,155700,569649050,22550,22550,22550,22550,0
|
|
20250313,155600,569649050,22550,22550,22550,22550,0
|
|
20250313,155500,569649050,22550,22550,22550,22550,0
|
|
20250313,155400,569649050,22550,22550,22550,22550,0
|
|
20250313,155300,569649050,22550,22550,22550,22550,0
|
|
20250313,155200,569649050,22550,22550,22550,22550,0
|
|
20250313,155100,569649050,22550,22550,22550,22550,0
|
|
20250313,155000,569649050,22550,22550,22550,22550,0
|
|
20250313,154900,569649050,22550,22550,22550,22550,0
|
|
20250313,154800,569649050,22550,22550,22550,22550,0
|
|
20250313,154700,569649050,22550,22550,22550,22550,0
|
|
20250313,154600,569649050,22550,22550,22550,22550,0
|
|
20250313,154500,569649050,22550,22550,22550,22550,0
|
|
20250313,154400,569649050,22550,22550,22550,22550,0
|
|
20250313,154300,569649050,22550,22550,22550,22550,392
|
|
20250313,154200,569649050,22550,22550,22550,22550,0
|
|
20250313,154100,569649050,22550,22550,22550,22550,0
|
|
20250313,154000,569649050,22550,22550,22550,22550,0
|
|
20250313,153900,569649050,22550,22550,22550,22550,0
|
|
20250313,153800,569649050,22550,22550,22550,22550,0
|
|
20250313,153700,569649050,22550,22550,22550,22550,0
|
|
20250313,153600,569649050,22550,22550,22550,22550,0
|
|
20250313,153500,569649050,22550,22550,22550,22550,0
|
|
20250313,153400,569649050,22550,22550,22550,22550,0
|
|
20250313,153300,569649050,22550,22550,22550,22550,0
|
|
20250313,153200,569649050,22550,22550,22550,22550,0
|
|
20250313,153100,569649050,22550,22550,22550,22550,0
|
|
20250313,153000,569649050,22550,22550,22550,22550,392
|
|
20250313,152900,560809450,22600,22600,22600,22600,0
|
|
20250313,152800,560809450,22600,22600,22600,22600,0
|
|
20250313,152700,560809450,22600,22600,22600,22600,0
|
|
20250313,152600,560809450,22600,22600,22600,22600,0
|
|
20250313,152500,560809450,22600,22600,22600,22600,0
|
|
20250313,152400,560809450,22600,22600,22600,22600,0
|
|
20250313,152300,560809450,22600,22600,22600,22600,0
|
|
20250313,152200,560809450,22600,22600,22600,22600,0
|
|
20250313,152100,560809450,22600,22600,22600,22600,0
|
|
20250313,152000,560809450,22600,22600,22600,22600,0
|
|
20250313,151900,560809450,22600,22700,22700,22600,2
|
|
20250313,151800,560764150,22550,22700,22700,22550,102
|
|
20250313,151700,558449000,22550,22700,22700,22550,5
|
|
20250313,151600,558335650,22550,22625,22625,22550,2
|
|
20250313,151500,558290475,22500,22700,22700,22500,4
|
|
20250313,151400,558200075,22700,22700,22700,22650,491
|
|
20250313,151300,547054575,22700,22650,22700,22650,1001
|
|
20250313,151200,524355525,22600,22600,22600,22600,21
|
|
20250313,151100,523880925,22500,22500,22500,22500,14
|
|
20250313,151000,523565925,22650,22650,22700,22650,439
|
|
20250313,150900,513605575,22650,22500,22650,22500,342
|
|
20250313,150800,505864875,22700,22500,22700,22500,943
|
|
20250313,150700,484485450,22550,22500,22550,22500,1621
|
|
20250313,150600,447960750,22450,22450,22450,22450,101
|
|
20250313,150500,445693300,22450,22450,22450,22450,600
|
|
20250313,150400,432223300,22500,22500,22500,22500,0
|
|
20250313,150300,432223300,22500,22500,22500,22500,537
|
|
20250313,150200,420140800,22400,22400,22450,22400,108
|
|
20250313,150100,417721350,22500,22400,22500,22400,1339
|
|
20250313,150000,387628400,22400,22400,22400,22400,1
|
|
20250313,145900,387606000,22350,22350,22350,22350,0
|
|
20250313,145800,387606000,22350,22400,22400,22350,17
|
|
20250313,145700,387225300,22450,22450,22450,22450,200
|
|
20250313,145600,382735300,22450,22450,22450,22450,0
|
|
20250313,145500,382735300,22450,22350,22450,22350,504
|
|
20250313,145400,371444600,22300,22300,22300,22250,178
|
|
20250313,145300,367478800,22300,22300,22300,22300,45
|
|
20250313,145200,366475300,22300,22300,22300,22300,200
|
|
20250313,145100,362015300,22350,22350,22350,22350,56
|
|
20250313,145000,360763700,22400,22400,22400,22400,1
|
|
20250313,144900,360741300,22400,22400,22400,22300,575
|
|
20250313,144800,347884900,22400,22450,22500,22400,515
|
|
20250313,144700,336333850,22500,22500,22500,22450,54
|
|
20250313,144600,335119500,22500,22500,22500,22500,55
|
|
20250313,144500,333882000,22500,22450,22500,22450,61
|
|
20250313,144400,332509550,22500,22450,22500,22450,49
|
|
20250313,144300,331407250,22450,22450,22500,22450,45
|
|
20250313,144200,330395550,22450,22500,22500,22450,53
|
|
20250313,144100,329203350,22500,22450,22500,22450,190
|
|
20250313,144000,324936650,22500,22500,22500,22500,292
|
|
20250313,143900,318366650,22450,22450,22450,22450,237
|
|
20250313,143800,313046000,22450,22450,22450,22400,147
|
|
20250313,143700,309750850,22450,22450,22450,22450,96
|
|
20250313,143600,307595650,22450,22450,22450,22450,72
|
|
20250313,143500,305979250,22450,22450,22450,22400,75
|
|
20250313,143400,304297750,22350,22500,22500,22350,385
|
|
20250313,143300,295685700,22500,22450,22500,22450,52
|
|
20250313,143200,294515850,22450,22500,22500,22300,282
|
|
20250313,143100,288199000,22500,22500,22500,22500,50
|
|
20250313,143000,287074000,22500,22500,22550,22500,106
|
|
20250313,142900,284687800,22550,22400,22550,22400,835
|
|
20250313,142800,265899300,22400,22400,22450,22300,344
|
|
20250313,142700,258187550,22400,22200,22400,22200,1588
|
|
20250313,142600,222711950,22300,22050,22300,22050,4107
|
|
20250313,142500,131524250,22050,21750,22100,21750,1655
|
|
20250313,142400,95105400,21750,21750,21750,21750,1
|
|
20250313,142300,95083650,21750,21750,21750,21750,0
|
|
20250313,142200,95083650,21750,21750,21750,21750,1
|
|
20250313,142100,95061900,21750,21850,21850,21750,14
|
|
20250313,142000,94756100,21750,21750,21750,21750,1
|
|
20250313,141900,94734350,21800,21800,21800,21800,226
|
|
20250313,141800,89807550,21800,21800,21800,21800,2
|
|
20250313,141700,89763950,21800,21800,21800,21800,0
|
|
20250313,141600,89763950,21800,21800,21800,21800,1
|
|
20250313,141500,89742150,21800,21800,21800,21800,8
|
|
20250313,141400,89567750,21800,21800,21800,21800,1
|
|
20250313,141300,89545950,21800,21800,21800,21800,1
|
|
20250313,141200,89524150,21800,21800,21800,21800,1
|
|
20250313,141100,89502350,21800,21800,21800,21800,0
|
|
20250313,141000,89502350,21800,21800,21800,21800,1
|
|
20250313,140900,89480550,21800,21800,21800,21800,1
|
|
20250313,140800,89458750,21800,21800,21800,21800,1
|
|
20250313,140700,89436950,21800,21800,21800,21800,1
|
|
20250313,140600,89415150,21800,21800,21800,21800,2
|
|
20250313,140500,89371550,21800,21800,21800,21800,1
|
|
20250313,140400,89349750,21800,21800,21800,21800,0
|
|
20250313,140300,89349750,21800,21800,21800,21800,1
|
|
20250313,140200,89327950,21800,21800,21800,21800,1
|
|
20250313,140100,89306150,21800,21850,21850,21800,985
|
|
20250313,140000,67786750,21850,21850,21850,21850,1
|
|
20250313,135900,67764900,21850,21850,21850,21850,1
|
|
20250313,135800,67743050,21850,21850,21850,21850,0
|
|
20250313,135700,67743050,21850,21850,21850,21850,1
|
|
20250313,135600,67721200,21900,21900,21900,21900,394
|
|
20250313,135500,59092600,21900,21900,21900,21900,22
|
|
20250313,135400,58610800,21900,21900,21900,21900,1
|
|
20250313,135300,58588900,21900,21900,21900,21900,2
|
|
20250313,135200,58545100,21950,21950,21950,21950,1
|
|
20250313,135100,58523150,21900,21950,21950,21900,2
|
|
20250313,135000,58479300,21900,21900,21900,21900,1
|
|
20250313,134900,58457400,21900,21900,21900,21900,1
|
|
20250313,134800,58435500,21900,21900,21900,21900,1
|
|
20250313,134700,58413600,21900,21900,21900,21900,1
|
|
20250313,134600,58391700,21900,21900,21900,21900,1
|
|
20250313,134500,58369800,21900,21900,21900,21900,67
|
|
20250313,134400,56902500,21900,21900,21900,21900,229
|
|
20250313,134300,51887400,21900,21900,21900,21900,2
|
|
20250313,134200,51843600,21900,21900,21900,21900,531
|
|
20250313,134100,40214700,21900,21900,21900,21900,1
|
|
20250313,134000,40192800,21900,21900,21900,21900,1
|
|
20250313,133900,40170900,21900,21900,21900,21900,0
|
|
20250313,133800,40170900,21900,21900,21900,21900,1
|
|
20250313,133700,40149000,21900,21900,21900,21900,1
|
|
20250313,133600,40127100,21900,21900,21900,21900,1
|
|
20250313,133500,40105200,21900,21900,21900,21900,1
|
|
20250313,133400,40083300,21900,21900,21900,21900,1
|
|
20250313,133300,40061400,21900,21900,21900,21900,0
|
|
20250313,133200,40061400,21900,21900,21900,21900,2
|
|
20250313,133100,40017600,21950,21950,21950,21950,0
|
|
20250313,133000,40017600,21950,21950,21950,21950,0
|
|
20250313,132900,40017600,21950,21950,21950,21950,0
|
|
20250313,132800,40017600,21950,21950,21950,21950,0
|
|
20250313,132700,40017600,21950,21950,21950,21950,5
|
|
20250313,132600,39907850,21950,21950,21950,21950,5
|
|
20250313,132500,39798100,21950,21950,21950,21950,0
|
|
20250313,132400,39798100,21950,21950,21950,21950,0
|
|
20250313,132300,39798100,21950,21950,21950,21950,0
|
|
20250313,132200,39798100,21950,21950,21950,21950,0
|
|
20250313,132100,39798100,21950,21950,21950,21950,0
|
|
20250313,132000,39798100,21950,21950,21950,21950,0
|
|
20250313,131900,39798100,21950,21950,21950,21950,150
|
|
20250313,131800,36505600,21950,21950,21950,21950,0
|
|
20250313,131700,36505600,21950,21950,21950,21950,0
|
|
20250313,131600,36505600,21950,21950,21950,21950,0
|
|
20250313,131500,36505600,21950,21950,21950,21950,0
|
|
20250313,131400,36505600,21950,21950,21950,21950,0
|
|
20250313,131300,36505600,21950,21950,21950,21950,0
|
|
20250313,131200,36505600,21950,21950,21950,21950,0
|
|
20250313,131100,36505600,21950,21950,21950,21950,0
|
|
20250313,131000,36505600,21950,21950,21950,21950,0
|
|
20250313,130900,36505600,21950,21950,21950,21950,0
|
|
20250313,130800,36505600,21950,21950,21950,21950,0
|
|
20250313,130700,36505600,21950,21950,21950,21950,0
|
|
20250313,130600,36505600,21950,21950,21950,21950,4
|
|
20250313,130500,36417800,21950,21950,21950,21950,10
|
|
20250313,130400,36198300,21950,21950,21950,21950,50
|
|
20250313,130300,35100800,22000,22000,22000,22000,11
|
|
20250313,130200,34858800,22000,22000,22000,22000,0
|
|
20250313,130100,34858800,22000,22000,22000,22000,0
|
|
20250313,130000,34858800,22000,22000,22000,22000,0
|
|
20250313,125900,34858800,22000,22000,22000,22000,50
|
|
20250313,125800,33758800,21950,21950,21950,21950,0
|
|
20250313,125700,33758800,21950,21950,21950,21950,100
|
|
20250313,125600,31563800,21900,21900,21900,21900,5
|
|
20250313,125500,31454300,21950,21950,21950,21950,0
|
|
20250313,125400,31454300,21950,21950,21950,21950,0
|
|
20250313,125300,31454300,21950,21950,21950,21950,0
|
|
20250313,125200,31454300,21950,21950,21950,21950,0
|
|
20250313,125100,31454300,21950,21950,21950,21950,0
|
|
20250313,125000,31454300,21950,21950,21950,21950,0
|
|
20250313,124900,31454300,21950,21950,21950,21950,0
|
|
20250313,124800,31454300,21950,21950,21950,21950,0
|
|
20250313,124700,31454300,21950,21950,21950,21950,0
|
|
20250313,124600,31454300,21950,21950,21950,21950,0
|
|
20250313,124500,31454300,21950,21950,21950,21950,1
|
|
20250313,124400,31432350,21950,21950,21950,21950,5
|
|
20250313,124300,31322600,21950,21950,21950,21950,0
|
|
20250313,124200,31322600,21950,21950,21950,21950,0
|
|
20250313,124100,31322600,21950,21950,21950,21950,0
|
|
20250313,124000,31322600,21950,21950,21950,21950,0
|
|
20250313,123900,31322600,21950,21950,21950,21950,2
|
|
20250313,123800,31278700,21950,21950,21950,21950,0
|
|
20250313,123700,31278700,21950,21950,21950,21950,0
|
|
20250313,123600,31278700,21950,21950,21950,21950,0
|
|
20250313,123500,31278700,21950,21950,21950,21950,0
|
|
20250313,123400,31278700,21950,21950,21950,21950,0
|
|
20250313,123300,31278700,21950,21950,21950,21950,0
|
|
20250313,123200,31278700,21950,21950,21950,21950,0
|
|
20250313,123100,31278700,21950,21950,21950,21950,0
|
|
20250313,123000,31278700,21950,21950,21950,21950,0
|
|
20250313,122900,31278700,21950,21950,21950,21950,0
|
|
20250313,122800,31278700,21950,21950,21950,21950,9
|
|
20250313,122700,31081150,21950,21950,21950,21950,0
|
|
20250313,122600,31081150,21950,21950,21950,21950,0
|
|
20250313,122500,31081150,21950,21950,21950,21950,0
|
|
20250313,122400,31081150,21950,21950,21950,21950,0
|
|
20250313,122300,31081150,21950,21950,21950,21950,0
|
|
20250313,122200,31081150,21950,21950,21950,21950,0
|
|
20250313,122100,31081150,21950,21950,21950,21950,0
|
|
20250313,122000,31081150,21950,21950,21950,21950,0
|
|
20250313,121900,31081150,21950,21950,21950,21950,0
|
|
20250313,121800,31081150,21950,21950,21950,21950,0
|
|
20250313,121700,31081150,21950,21950,21950,21950,0
|
|
20250313,121600,31081150,21950,21950,21950,21950,6
|
|
20250313,121500,30949450,22000,22000,22000,22000,0
|
|
20250313,121400,30949450,22000,22000,22000,22000,0
|
|
20250313,121300,30949450,22000,21950,22000,21950,5
|
|
20250313,121200,30839500,21950,21950,21950,21950,0
|
|
20250313,121100,30839500,21950,21950,21950,21950,0
|
|
20250313,121000,30839500,21950,21950,21950,21950,0
|
|
20250313,120900,30839500,21950,21950,21950,21950,0
|
|
20250313,120800,30839500,21950,21950,21950,21950,57
|
|
20250313,120700,29588350,21950,21950,21950,21950,3
|
|
20250313,120600,29522500,22000,22000,22000,22000,0
|
|
20250313,120500,29522500,22000,22000,22000,22000,100
|
|
20250313,120400,27322500,21950,21950,21950,21950,0
|
|
20250313,120300,27322500,21950,21950,21950,21950,0
|
|
20250313,120200,27322500,21950,21950,21950,21950,0
|
|
20250313,120100,27322500,21950,21950,21950,21950,0
|
|
20250313,120000,27322500,21950,21950,21950,21950,0
|
|
20250313,115900,27322500,21950,21950,21950,21950,0
|
|
20250313,115800,27322500,21950,21950,21950,21950,0
|
|
20250313,115700,27322500,21950,21950,21950,21950,0
|
|
20250313,115600,27322500,21950,21950,21950,21950,0
|
|
20250313,115500,27322500,21950,21950,21950,21950,0
|
|
20250313,115400,27322500,21950,21950,21950,21950,0
|
|
20250313,115300,27322500,21950,21950,21950,21950,0
|
|
20250313,115200,27322500,21950,21950,21950,21950,100
|
|
20250313,115100,25127500,22000,22000,22000,22000,0
|
|
20250313,115000,25127500,22000,22000,22000,22000,0
|
|
20250313,114900,25127500,22000,22000,22000,22000,0
|
|
20250313,114800,25127500,22000,22000,22000,22000,0
|
|
20250313,114700,25127500,22000,22000,22000,22000,2
|
|
20250313,114600,25083500,21950,21950,21950,21950,0
|
|
20250313,114500,25083500,21950,21950,21950,21950,0
|
|
20250313,114400,25083500,21950,21950,21950,21950,0
|
|
20250313,114300,25083500,21950,21950,21950,21950,0
|
|
20250313,114200,25083500,21950,21950,21950,21950,0
|
|
20250313,114100,25083500,21950,21950,21950,21950,0
|
|
20250313,114000,25083500,21950,21950,21950,21950,0
|
|
20250313,113900,25083500,21950,21950,21950,21950,0
|
|
20250313,113800,25083500,21950,21950,21950,21950,0
|
|
20250313,113700,25083500,21950,21950,21950,21950,0
|
|
20250313,113600,25083500,21950,21950,21950,21950,0
|
|
20250313,113500,25083500,21950,21950,21950,21950,0
|
|
20250313,113400,25083500,21950,21950,21950,21950,0
|
|
20250313,113300,25083500,21950,21950,21950,21950,0
|
|
20250313,113200,25083500,21950,21950,21950,21950,0
|
|
20250313,113100,25083500,21950,21950,21950,21950,0
|
|
20250313,113000,25083500,21950,21950,21950,21950,0
|
|
20250313,112900,25083500,21950,21950,21950,21950,0
|
|
20250313,112800,25083500,21950,21950,21950,21950,0
|
|
20250313,112700,25083500,21950,22050,22050,21950,2
|
|
20250313,112600,25039500,22050,22050,22050,22050,0
|
|
20250313,112500,25039500,22050,22050,22050,22050,0
|
|
20250313,112400,25039500,22050,22000,22050,22000,189
|
|
20250313,112300,20881450,21950,21950,21950,21950,0
|
|
20250313,112200,20881450,21950,21950,21950,21950,0
|
|
20250313,112100,20881450,21950,21950,21950,21950,0
|
|
20250313,112000,20881450,21950,21950,21950,21950,0
|
|
20250313,111900,20881450,21950,21950,21950,21950,1
|
|
20250313,111800,20859500,21950,21950,21950,21950,0
|
|
20250313,111700,20859500,21950,21950,21950,21950,0
|
|
20250313,111600,20859500,21950,21950,21950,21950,0
|
|
20250313,111500,20859500,21950,21950,21950,21950,0
|
|
20250313,111400,20859500,21950,21950,21950,21950,0
|
|
20250313,111300,20859500,21950,21950,21950,21950,0
|
|
20250313,111200,20859500,21950,21950,21950,21950,0
|
|
20250313,111100,20859500,21950,21950,21950,21950,0
|
|
20250313,111000,20859500,21950,21950,21950,21950,90
|
|
20250313,110900,18884000,21950,21950,21950,21950,14
|
|
20250313,110800,18576700,21950,21950,21950,21950,0
|
|
20250313,110700,18576700,21950,21950,21950,21950,0
|
|
20250313,110600,18576700,21950,21950,21950,21950,0
|
|
20250313,110500,18576700,21950,21950,21950,21950,0
|
|
20250313,110400,18576700,21950,21950,21950,21950,0
|
|
20250313,110300,18576700,21950,21950,21950,21950,0
|
|
20250313,110200,18576700,21950,21950,21950,21950,0
|
|
20250313,110100,18576700,21950,21950,21950,21950,0
|
|
20250313,110000,18576700,21950,21950,21950,21950,0
|
|
20250313,105900,18576700,21950,21950,21950,21950,0
|
|
20250313,105800,18576700,21950,21950,21950,21950,0
|
|
20250313,105700,18576700,21950,21950,21950,21950,0
|
|
20250313,105600,18576700,21950,21950,21950,21950,0
|
|
20250313,105500,18576700,21950,21950,21950,21950,0
|
|
20250313,105400,18576700,21950,21950,21950,21950,0
|
|
20250313,105300,18576700,21950,21950,21950,21950,1
|
|
20250313,105200,18554750,22000,22000,22000,22000,15
|
|
20250313,105100,18224750,21950,22000,22000,21950,10
|
|
20250313,105000,18004800,21950,21950,21950,21950,0
|
|
20250313,104900,18004800,21950,21950,21950,21950,17
|
|
20250313,104800,17631650,21950,21950,21950,21950,0
|
|
20250313,104700,17631650,21950,21950,21950,21950,0
|
|
20250313,104600,17631650,21950,21950,21950,21950,0
|
|
20250313,104500,17631650,21950,21950,21950,21950,0
|
|
20250313,104400,17631650,21950,21950,21950,21950,0
|
|
20250313,104300,17631650,21950,21950,21950,21950,0
|
|
20250313,104200,17631650,21950,21950,21950,21950,0
|
|
20250313,104100,17631650,21950,21950,21950,21950,1
|
|
20250313,104000,17609700,21950,21950,21950,21950,0
|
|
20250313,103900,17609700,21950,21950,21950,21950,0
|
|
20250313,103800,17609700,21950,21950,21950,21950,0
|
|
20250313,103700,17609700,21950,21950,21950,21950,0
|
|
20250313,103600,17609700,21950,21950,21950,21950,0
|
|
20250313,103500,17609700,21950,21950,21950,21950,0
|
|
20250313,103400,17609700,21950,21950,21950,21950,0
|
|
20250313,103300,17609700,21950,21950,21950,21950,0
|
|
20250313,103200,17609700,21950,21950,21950,21950,0
|
|
20250313,103100,17609700,21950,21950,21950,21950,1
|
|
20250313,103000,17587750,22000,22000,22000,22000,1
|
|
20250313,102900,17565750,21950,21950,21950,21950,0
|
|
20250313,102800,17565750,21950,21950,21950,21950,0
|
|
20250313,102700,17565750,21950,21950,21950,21950,1
|
|
20250313,102600,17543800,21950,21950,21950,21950,50
|
|
20250313,102500,16446300,21950,21950,21950,21950,0
|
|
20250313,102400,16446300,21950,21950,21950,21950,0
|
|
20250313,102300,16446300,21950,21950,21950,21950,40
|
|
20250313,102200,15568300,21950,21950,21950,21950,0
|
|
20250313,102100,15568300,21950,21950,21950,21950,0
|
|
20250313,102000,15568300,21950,21950,21950,21950,0
|
|
20250313,101900,15568300,21950,21950,22000,21950,58
|
|
20250313,101800,14292400,21950,21950,21950,21950,0
|
|
20250313,101700,14292400,21950,21950,21950,21950,0
|
|
20250313,101600,14292400,21950,21950,21950,21950,0
|
|
20250313,101500,14292400,21950,21950,21950,21950,46
|
|
20250313,101400,13282700,22000,22000,22000,22000,0
|
|
20250313,101300,13282700,22000,22000,22000,22000,0
|
|
20250313,101200,13282700,22000,22000,22000,22000,0
|
|
20250313,101100,13282700,22000,22000,22000,22000,0
|
|
20250313,101000,13282700,22000,22000,22000,22000,0
|
|
20250313,100900,13282700,22000,22000,22000,22000,0
|
|
20250313,100800,13282700,22000,22000,22000,22000,0
|
|
20250313,100700,13282700,22000,22000,22000,22000,0
|
|
20250313,100600,13282700,22000,22000,22000,22000,0
|
|
20250313,100500,13282700,22000,22000,22000,22000,0
|
|
20250313,100400,13282700,22000,22000,22000,22000,0
|
|
20250313,100300,13282700,22000,22000,22000,22000,0
|
|
20250313,100200,13282700,22000,22000,22000,22000,100
|
|
20250313,100100,11082700,21900,21900,21900,21900,50
|
|
20250313,100000,9987700,21950,21950,21950,21950,0
|
|
20250313,095900,9987700,21950,21950,21950,21950,0
|
|
20250313,095800,9987700,21950,21950,21950,21950,0
|
|
20250313,095700,9987700,21950,21950,21950,21950,0
|
|
20250313,095600,9987700,21950,21950,21950,21950,0
|
|
20250313,095500,9987700,21950,21950,21950,21950,4
|
|
20250313,095400,9899900,21900,21900,21900,21900,0
|
|
20250313,095300,9899900,21900,21900,21900,21900,0
|
|
20250313,095200,9899900,21900,21900,21900,21900,0
|
|
20250313,095100,9899900,21900,21900,21900,21900,0
|
|
20250313,095000,9899900,21900,21900,21900,21900,0
|
|
20250313,094900,9899900,21900,21900,21900,21900,100
|
|
20250313,094800,7709900,21950,21950,21950,21950,0
|
|
20250313,094700,7709900,21950,21950,21950,21950,0
|
|
20250313,094600,7709900,21950,21950,21950,21950,0
|
|
20250313,094500,7709900,21950,21950,21950,21950,0
|
|
20250313,094400,7709900,21950,21900,21950,21900,22
|
|
20250313,094300,7228050,21950,21950,21950,21950,1
|
|
20250313,094200,7206100,21950,21950,21950,21950,0
|
|
20250313,094100,7206100,21950,21950,21950,21950,0
|
|
20250313,094000,7206100,21950,21950,21950,21950,8
|
|
20250313,093900,7030500,21900,21900,21900,21900,0
|
|
20250313,093800,7030500,21900,21900,21900,21900,0
|
|
20250313,093700,7030500,21900,21900,21900,21900,0
|
|
20250313,093600,7030500,21900,21900,21900,21900,0
|
|
20250313,093500,7030500,21900,21900,21900,21900,0
|
|
20250313,093400,7030500,21900,21900,21900,21900,0
|
|
20250313,093300,7030500,21900,21900,21900,21900,0
|
|
20250313,093200,7030500,21900,21900,21900,21900,0
|
|
20250313,093100,7030500,21900,21900,21900,21900,21
|
|
20250313,093000,6570600,21900,21900,21900,21900,0
|
|
20250313,092900,6570600,21900,21900,21900,21900,10
|
|
20250313,092800,6351600,22000,22000,22000,22000,0
|
|
20250313,092700,6351600,22000,22000,22000,22000,0
|
|
20250313,092600,6351600,22000,21950,22000,21950,2
|
|
20250313,092500,6307650,21900,21900,21900,21900,25
|
|
20250313,092400,5760150,21900,21900,21900,21900,0
|
|
20250313,092300,5760150,21900,21900,21900,21900,0
|
|
20250313,092200,5760150,21900,21950,21950,21900,2
|
|
20250313,092100,5716300,21900,21900,21900,21900,0
|
|
20250313,092000,5716300,21900,21900,21900,21900,0
|
|
20250313,091900,5716300,21900,21900,21900,21900,2
|
|
20250313,091800,5672500,21900,21900,21900,21900,10
|
|
20250313,091700,5453500,22000,21950,22000,21950,25
|
|
20250313,091600,4903550,22000,22000,22000,22000,0
|
|
20250313,091500,4903550,22000,22000,22000,22000,0
|
|
20250313,091400,4903550,22000,22000,22000,22000,0
|
|
20250313,091300,4903550,22000,22000,22000,22000,0
|
|
20250313,091200,4903550,22000,22000,22000,22000,0
|
|
20250313,091100,4903550,22000,21950,22000,21950,30
|
|
20250313,091000,4243600,22000,22000,22000,22000,0
|
|
20250313,090900,4243600,22000,22000,22000,22000,0
|
|
20250313,090800,4243600,22000,22000,22000,22000,0
|
|
20250313,090700,4243600,22000,22000,22000,22000,1
|
|
20250313,090600,4221600,22000,22000,22000,22000,15
|
|
20250313,090500,3891600,22000,22000,22000,22000,26
|
|
20250313,090400,3319600,22000,22000,22000,22000,16
|
|
20250313,090300,2967600,22000,22000,22000,22000,81
|
|
20250313,090200,1185600,22000,22000,22000,22000,10
|
|
20250313,090100,965600,22000,22000,22000,22000,20
|
|
20250313,090000,525600,21900,21900,21900,21900,24
|