671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,200800,384990325,23950,23950,23950,23950,378
|
|
20250327,200700,384990325,23950,23950,23950,23950,0
|
|
20250327,200600,384990325,23950,23950,23950,23950,0
|
|
20250327,200500,384990325,23950,23950,23950,23950,0
|
|
20250327,200400,384990325,23950,23950,23950,23950,0
|
|
20250327,200300,384990325,23950,23950,23950,23950,0
|
|
20250327,200200,384990325,23950,23950,23950,23950,0
|
|
20250327,200100,384990325,23950,23950,23950,23950,0
|
|
20250327,200000,384990325,23950,23950,23950,23950,0
|
|
20250327,195900,384990325,23950,23950,23950,23950,0
|
|
20250327,195800,384990325,23950,23950,23950,23950,0
|
|
20250327,195700,384990325,23950,23950,23950,23950,0
|
|
20250327,195600,384990325,23950,23950,23950,23950,0
|
|
20250327,195500,384990325,23950,23950,23950,23950,0
|
|
20250327,195400,384990325,23950,23950,23950,23950,0
|
|
20250327,195300,384990325,23950,23950,23950,23950,0
|
|
20250327,195200,384990325,23950,23950,23950,23950,0
|
|
20250327,195100,384990325,23950,23950,23950,23950,0
|
|
20250327,195000,384990325,23950,23950,23950,23950,0
|
|
20250327,194900,384990325,23950,23950,23950,23950,0
|
|
20250327,194800,384990325,23950,23950,23950,23950,0
|
|
20250327,194700,384990325,23950,23950,23950,23950,0
|
|
20250327,194600,384990325,23950,23950,23950,23950,0
|
|
20250327,194500,384990325,23950,23950,23950,23950,0
|
|
20250327,194400,384990325,23950,23950,23950,23950,0
|
|
20250327,194300,384990325,23950,23950,23950,23950,0
|
|
20250327,194200,384990325,23950,23950,23950,23950,0
|
|
20250327,194100,384990325,23950,23950,23950,23950,0
|
|
20250327,194000,384990325,23950,23950,23950,23950,0
|
|
20250327,193900,384990325,23950,23950,23950,23950,0
|
|
20250327,193800,384990325,23950,23950,23950,23950,378
|
|
20250327,193700,384990325,23950,23950,23950,23950,0
|
|
20250327,193600,384990325,23950,23950,23950,23950,0
|
|
20250327,193500,384990325,23950,23950,23950,23950,0
|
|
20250327,193400,384990325,23950,23950,23950,23950,0
|
|
20250327,193300,384990325,23950,23950,23950,23950,0
|
|
20250327,193200,384990325,23950,23950,23950,23950,0
|
|
20250327,193100,384990325,23950,23950,23950,23950,0
|
|
20250327,193000,384990325,23950,23950,23950,23950,0
|
|
20250327,192900,384990325,23950,23950,23950,23950,0
|
|
20250327,192800,384990325,23950,23950,23950,23950,0
|
|
20250327,192700,384990325,23950,23950,23950,23950,0
|
|
20250327,192600,384990325,23950,23950,23950,23950,0
|
|
20250327,192500,384990325,23950,23950,23950,23950,0
|
|
20250327,192400,384990325,23950,23950,23950,23950,0
|
|
20250327,192300,384990325,23950,23950,23950,23950,0
|
|
20250327,192200,384990325,23950,23950,23950,23950,0
|
|
20250327,192100,384990325,23950,23950,23950,23950,0
|
|
20250327,192000,384990325,23950,23950,23950,23950,0
|
|
20250327,191900,384990325,23950,23950,23950,23950,0
|
|
20250327,191800,384990325,23950,23950,23950,23950,0
|
|
20250327,191700,384990325,23950,23950,23950,23950,0
|
|
20250327,191600,384990325,23950,23950,23950,23950,0
|
|
20250327,191500,384990325,23950,23950,23950,23950,0
|
|
20250327,191400,384990325,23950,23950,23950,23950,0
|
|
20250327,191300,384990325,23950,23950,23950,23950,0
|
|
20250327,191200,384990325,23950,23950,23950,23950,0
|
|
20250327,191100,384990325,23950,23950,23950,23950,0
|
|
20250327,191000,384990325,23950,23950,23950,23950,0
|
|
20250327,190900,384990325,23950,23950,23950,23950,0
|
|
20250327,190800,384990325,23950,23950,23950,23950,378
|
|
20250327,190700,384990325,23950,23950,23950,23950,0
|
|
20250327,190600,384990325,23950,23950,23950,23950,0
|
|
20250327,190500,384990325,23950,23950,23950,23950,0
|
|
20250327,190400,384990325,23950,23950,23950,23950,0
|
|
20250327,190300,384990325,23950,23950,23950,23950,0
|
|
20250327,190200,384990325,23950,23950,23950,23950,0
|
|
20250327,190100,384990325,23950,23950,23950,23950,0
|
|
20250327,190000,384990325,23950,23950,23950,23950,0
|
|
20250327,185900,384990325,23950,23950,23950,23950,0
|
|
20250327,185800,384990325,23950,23950,23950,23950,0
|
|
20250327,185700,384990325,23950,23950,23950,23950,0
|
|
20250327,185600,384990325,23950,23950,23950,23950,0
|
|
20250327,185500,384990325,23950,23950,23950,23950,0
|
|
20250327,185400,384990325,23950,23950,23950,23950,0
|
|
20250327,185300,384990325,23950,23950,23950,23950,0
|
|
20250327,185200,384990325,23950,23950,23950,23950,0
|
|
20250327,185100,384990325,23950,23950,23950,23950,0
|
|
20250327,185000,384990325,23950,23950,23950,23950,0
|
|
20250327,184900,384990325,23950,23950,23950,23950,0
|
|
20250327,184800,384990325,23950,23950,23950,23950,0
|
|
20250327,184700,384990325,23950,23950,23950,23950,0
|
|
20250327,184600,384990325,23950,23950,23950,23950,0
|
|
20250327,184500,384990325,23950,23950,23950,23950,0
|
|
20250327,184400,384990325,23950,23950,23950,23950,0
|
|
20250327,184300,384990325,23950,23950,23950,23950,0
|
|
20250327,184200,384990325,23950,23950,23950,23950,0
|
|
20250327,184100,384990325,23950,23950,23950,23950,0
|
|
20250327,184000,384990325,23950,23950,23950,23950,0
|
|
20250327,183900,384990325,23950,23950,23950,23950,0
|
|
20250327,183800,384990325,23950,23950,23950,23950,378
|
|
20250327,183700,384990325,23950,23950,23950,23950,0
|
|
20250327,183600,384990325,23950,23950,23950,23950,0
|
|
20250327,183500,384990325,23950,23950,23950,23950,0
|
|
20250327,183400,384990325,23950,23950,23950,23950,0
|
|
20250327,183300,384990325,23950,23950,23950,23950,0
|
|
20250327,183200,384990325,23950,23950,23950,23950,0
|
|
20250327,183100,384990325,23950,23950,23950,23950,0
|
|
20250327,183000,384990325,23950,23950,23950,23950,0
|
|
20250327,182900,384990325,23950,23950,23950,23950,0
|
|
20250327,182800,384990325,23950,23950,23950,23950,0
|
|
20250327,182700,384990325,23950,23950,23950,23950,0
|
|
20250327,182600,384990325,23950,23950,23950,23950,0
|
|
20250327,182500,384990325,23950,23950,23950,23950,0
|
|
20250327,182400,384990325,23950,23950,23950,23950,0
|
|
20250327,182300,384990325,23950,23950,23950,23950,0
|
|
20250327,182200,384990325,23950,23950,23950,23950,0
|
|
20250327,182100,384990325,23950,23950,23950,23950,0
|
|
20250327,182000,384990325,23950,23950,23950,23950,0
|
|
20250327,181900,384990325,23950,23950,23950,23950,0
|
|
20250327,181800,384990325,23950,23950,23950,23950,0
|
|
20250327,181700,384990325,23950,23950,23950,23950,0
|
|
20250327,181600,384990325,23950,23950,23950,23950,0
|
|
20250327,181500,384990325,23950,23950,23950,23950,0
|
|
20250327,181400,384990325,23950,23950,23950,23950,0
|
|
20250327,181300,384990325,23950,23950,23950,23950,0
|
|
20250327,181200,384990325,23950,23950,23950,23950,0
|
|
20250327,181100,384990325,23950,23950,23950,23950,0
|
|
20250327,181000,384990325,23950,23950,23950,23950,0
|
|
20250327,180900,384990325,23950,23950,23950,23950,0
|
|
20250327,180800,384990325,23950,23950,23950,23950,378
|
|
20250327,180700,384990325,23950,23950,23950,23950,0
|
|
20250327,180600,384990325,23950,23950,23950,23950,0
|
|
20250327,180500,384990325,23950,23950,23950,23950,0
|
|
20250327,180400,384990325,23950,23950,23950,23950,0
|
|
20250327,180300,384990325,23950,23950,23950,23950,0
|
|
20250327,180200,384990325,23950,23950,23950,23950,0
|
|
20250327,180100,384990325,23950,23950,23950,23950,0
|
|
20250327,180000,384990325,23950,23950,23950,23950,0
|
|
20250327,175900,384990325,23950,23950,23950,23950,0
|
|
20250327,175800,384990325,23950,23950,23950,23950,0
|
|
20250327,175700,384990325,23950,23950,23950,23950,0
|
|
20250327,175600,384990325,23950,23950,23950,23950,0
|
|
20250327,175500,384990325,23950,23950,23950,23950,0
|
|
20250327,175400,384990325,23950,23950,23950,23950,0
|
|
20250327,175300,384990325,23950,23950,23950,23950,0
|
|
20250327,175200,384990325,23950,23950,23950,23950,0
|
|
20250327,175100,384990325,23950,23950,23950,23950,0
|
|
20250327,175000,384990325,23950,23950,23950,23950,0
|
|
20250327,174900,384990325,23950,23950,23950,23950,0
|
|
20250327,174800,384990325,23950,23950,23950,23950,0
|
|
20250327,174700,384990325,23950,23950,23950,23950,0
|
|
20250327,174600,384990325,23950,23950,23950,23950,0
|
|
20250327,174500,384990325,23950,23950,23950,23950,0
|
|
20250327,174400,384990325,23950,23950,23950,23950,0
|
|
20250327,174300,384990325,23950,23950,23950,23950,0
|
|
20250327,174200,384990325,23950,23950,23950,23950,0
|
|
20250327,174100,384990325,23950,23950,23950,23950,0
|
|
20250327,174000,384990325,23950,23950,23950,23950,0
|
|
20250327,173900,384990325,23950,23950,23950,23950,0
|
|
20250327,173800,384990325,23950,23950,23950,23950,378
|
|
20250327,173700,384990325,23950,23950,23950,23950,0
|
|
20250327,173600,384990325,23950,23950,23950,23950,0
|
|
20250327,173500,384990325,23950,23950,23950,23950,0
|
|
20250327,173400,384990325,23950,23950,23950,23950,0
|
|
20250327,173300,384990325,23950,23950,23950,23950,0
|
|
20250327,173200,384990325,23950,23950,23950,23950,0
|
|
20250327,173100,384990325,23950,23950,23950,23950,0
|
|
20250327,173000,384990325,23950,23950,23950,23950,0
|
|
20250327,172900,384990325,23950,23950,23950,23950,0
|
|
20250327,172800,384990325,23950,23950,23950,23950,0
|
|
20250327,172700,384990325,23950,23950,23950,23950,0
|
|
20250327,172600,384990325,23950,23950,23950,23950,0
|
|
20250327,172500,384990325,23950,23950,23950,23950,0
|
|
20250327,172400,384990325,23950,23950,23950,23950,0
|
|
20250327,172300,384990325,23950,23950,23950,23950,0
|
|
20250327,172200,384990325,23950,23950,23950,23950,0
|
|
20250327,172100,384990325,23950,23950,23950,23950,0
|
|
20250327,172000,384990325,23950,23950,23950,23950,0
|
|
20250327,171900,384990325,23950,23950,23950,23950,0
|
|
20250327,171800,384990325,23950,23950,23950,23950,0
|
|
20250327,171700,384990325,23950,23950,23950,23950,0
|
|
20250327,171600,384990325,23950,23950,23950,23950,0
|
|
20250327,171500,384990325,23950,23950,23950,23950,0
|
|
20250327,171400,384990325,23950,23950,23950,23950,0
|
|
20250327,171300,384990325,23950,23950,23950,23950,0
|
|
20250327,171200,384990325,23950,23950,23950,23950,0
|
|
20250327,171100,384990325,23950,23950,23950,23950,0
|
|
20250327,171000,384990325,23950,23950,23950,23950,0
|
|
20250327,170900,384990325,23950,23950,23950,23950,0
|
|
20250327,170800,384990325,23950,23950,23950,23950,378
|
|
20250327,170700,384990325,23950,23950,23950,23950,0
|
|
20250327,170600,384990325,23950,23950,23950,23950,0
|
|
20250327,170500,384990325,23950,23950,23950,23950,0
|
|
20250327,170400,384990325,23950,23950,23950,23950,0
|
|
20250327,170300,384990325,23950,23950,23950,23950,0
|
|
20250327,170200,384990325,23950,23950,23950,23950,0
|
|
20250327,170100,384990325,23950,23950,23950,23950,0
|
|
20250327,170000,384990325,23950,23950,23950,23950,0
|
|
20250327,165900,384990325,23950,23950,23950,23950,0
|
|
20250327,165800,384990325,23950,23950,23950,23950,0
|
|
20250327,165700,384990325,23950,23950,23950,23950,0
|
|
20250327,165600,384990325,23950,23950,23950,23950,0
|
|
20250327,165500,384990325,23950,23950,23950,23950,0
|
|
20250327,165400,384990325,23950,23950,23950,23950,0
|
|
20250327,165300,384990325,23950,23950,23950,23950,0
|
|
20250327,165200,384990325,23950,23950,23950,23950,0
|
|
20250327,165100,384990325,23950,23950,23950,23950,0
|
|
20250327,165000,384990325,23950,23950,23950,23950,0
|
|
20250327,164900,384990325,23950,23950,23950,23950,0
|
|
20250327,164800,384990325,23950,23950,23950,23950,0
|
|
20250327,164700,384990325,23950,23950,23950,23950,0
|
|
20250327,164600,384990325,23950,23950,23950,23950,0
|
|
20250327,164500,384990325,23950,23950,23950,23950,0
|
|
20250327,164400,384990325,23950,23950,23950,23950,0
|
|
20250327,164300,384990325,23950,23950,23950,23950,0
|
|
20250327,164200,384990325,23950,23950,23950,23950,0
|
|
20250327,164100,384990325,23950,23950,23950,23950,0
|
|
20250327,164000,384990325,23950,23950,23950,23950,0
|
|
20250327,163900,384990325,23950,23950,23950,23950,0
|
|
20250327,163800,384990325,23950,23950,23950,23950,378
|
|
20250327,163700,384990325,23950,23950,23950,23950,0
|
|
20250327,163600,384990325,23950,23950,23950,23950,0
|
|
20250327,163500,384990325,23950,23950,23950,23950,0
|
|
20250327,163400,384990325,23950,23950,23950,23950,0
|
|
20250327,163300,384990325,23950,23950,23950,23950,0
|
|
20250327,163200,384990325,23950,23950,23950,23950,0
|
|
20250327,163100,384990325,23950,23950,23950,23950,0
|
|
20250327,163000,384990325,23950,23950,23950,23950,0
|
|
20250327,162900,384990325,23950,23950,23950,23950,0
|
|
20250327,162800,384990325,23950,23950,23950,23950,0
|
|
20250327,162700,384990325,23950,23950,23950,23950,0
|
|
20250327,162600,384990325,23950,23950,23950,23950,0
|
|
20250327,162500,384990325,23950,23950,23950,23950,0
|
|
20250327,162400,384990325,23950,23950,23950,23950,0
|
|
20250327,162300,384990325,23950,23950,23950,23950,0
|
|
20250327,162200,384990325,23950,23950,23950,23950,0
|
|
20250327,162100,384990325,23950,23950,23950,23950,0
|
|
20250327,162000,384990325,23950,23950,23950,23950,0
|
|
20250327,161900,384990325,23950,23950,23950,23950,0
|
|
20250327,161800,384990325,23950,23950,23950,23950,0
|
|
20250327,161700,384990325,23950,23950,23950,23950,0
|
|
20250327,161600,384990325,23950,23950,23950,23950,0
|
|
20250327,161500,384990325,23950,23950,23950,23950,0
|
|
20250327,161400,384990325,23950,23950,23950,23950,0
|
|
20250327,161300,384990325,23950,23950,23950,23950,0
|
|
20250327,161200,384990325,23950,23950,23950,23950,0
|
|
20250327,161100,384990325,23950,23950,23950,23950,0
|
|
20250327,161000,384990325,23950,23950,23950,23950,0
|
|
20250327,160900,384990325,23950,23950,23950,23950,0
|
|
20250327,160800,384990325,23950,23950,23950,23950,378
|
|
20250327,160700,384990325,23950,23950,23950,23950,0
|
|
20250327,160600,384990325,23950,23950,23950,23950,0
|
|
20250327,160500,384990325,23950,23950,23950,23950,0
|
|
20250327,160400,384990325,23950,23950,23950,23950,0
|
|
20250327,160300,384990325,23950,23950,23950,23950,0
|
|
20250327,160200,384990325,23950,23950,23950,23950,0
|
|
20250327,160100,384990325,23950,23950,23950,23950,0
|
|
20250327,160000,384990325,23950,23950,23950,23950,0
|
|
20250327,155900,384990325,23950,23950,23950,23950,0
|
|
20250327,155800,384990325,23950,23950,23950,23950,0
|
|
20250327,155700,384990325,23950,23950,23950,23950,0
|
|
20250327,155600,384990325,23950,23950,23950,23950,0
|
|
20250327,155500,384990325,23950,23950,23950,23950,0
|
|
20250327,155400,384990325,23950,23950,23950,23950,0
|
|
20250327,155300,384990325,23950,23950,23950,23950,0
|
|
20250327,155200,384990325,23950,23950,23950,23950,0
|
|
20250327,155100,384990325,23950,23950,23950,23950,0
|
|
20250327,155000,384990325,23950,23950,23950,23950,0
|
|
20250327,154900,384990325,23950,23950,23950,23950,0
|
|
20250327,154800,384990325,23950,23950,23950,23950,0
|
|
20250327,154700,384990325,23950,23950,23950,23950,0
|
|
20250327,154600,384990325,23950,23950,23950,23950,0
|
|
20250327,154500,384990325,23950,23950,23950,23950,0
|
|
20250327,154400,384990325,23950,23950,23950,23950,0
|
|
20250327,154300,384990325,23950,23950,23950,23950,0
|
|
20250327,154200,384990325,23950,23950,23950,23950,0
|
|
20250327,154100,384990325,23950,23950,23950,23950,0
|
|
20250327,154000,384990325,23950,23950,23950,23950,0
|
|
20250327,153900,384990325,23950,23950,23950,23950,0
|
|
20250327,153800,384990325,23950,23950,23950,23950,378
|
|
20250327,153700,384990325,23950,23950,23950,23950,0
|
|
20250327,153600,384990325,23950,23950,23950,23950,0
|
|
20250327,153500,384990325,23950,23950,23950,23950,0
|
|
20250327,153400,384990325,23950,23950,23950,23950,0
|
|
20250327,153300,384990325,23950,23950,23950,23950,0
|
|
20250327,153200,384990325,23950,23950,23950,23950,0
|
|
20250327,153100,384990325,23950,23950,23950,23950,0
|
|
20250327,153000,384990325,23950,23950,23950,23950,378
|
|
20250327,152900,375937225,23950,23950,23950,23950,0
|
|
20250327,152800,375937225,23950,23950,23950,23950,0
|
|
20250327,152700,375937225,23950,23950,23950,23950,0
|
|
20250327,152600,375937225,23950,23950,23950,23950,0
|
|
20250327,152500,375937225,23950,23950,23950,23950,0
|
|
20250327,152400,375937225,23950,23950,23950,23950,0
|
|
20250327,152300,375937225,23950,23950,23950,23950,0
|
|
20250327,152200,375937225,23950,23950,23950,23950,0
|
|
20250327,152100,375937225,23950,23950,23950,23950,0
|
|
20250327,152000,375937225,23950,23950,23950,23950,0
|
|
20250327,151900,375937225,23950,23850,23950,23850,10
|
|
20250327,151800,375698625,23850,23850,23850,23850,0
|
|
20250327,151700,375698625,23850,23850,23850,23850,0
|
|
20250327,151600,375698625,23850,23950,23950,23850,9
|
|
20250327,151500,375483175,24000,24000,24000,24000,0
|
|
20250327,151400,375483175,24000,24000,24000,24000,0
|
|
20250327,151300,375483175,24000,24000,24000,24000,0
|
|
20250327,151200,375483175,24000,24000,24000,24000,0
|
|
20250327,151100,375483175,24000,24000,24000,24000,0
|
|
20250327,151000,375483175,24000,24000,24000,24000,0
|
|
20250327,150900,375483175,24000,24000,24000,24000,0
|
|
20250327,150800,375483175,24000,24000,24000,24000,0
|
|
20250327,150700,375483175,24000,23950,24000,23950,176
|
|
20250327,150600,371267875,23850,23850,23850,23850,13
|
|
20250327,150500,370957825,23850,23800,23850,23800,229
|
|
20250327,150400,365501175,23800,23800,23800,23800,100
|
|
20250327,150300,363121175,23850,23850,23850,23850,0
|
|
20250327,150200,363121175,23850,23850,23850,23850,0
|
|
20250327,150100,363121175,23850,23850,23850,23850,0
|
|
20250327,150000,363121175,23850,23850,23850,23850,34
|
|
20250327,145900,362310275,23750,23800,23800,23750,3
|
|
20250327,145800,362238925,23800,23800,23800,23800,100
|
|
20250327,145700,359858925,23850,23850,23850,23850,0
|
|
20250327,145600,359858925,23850,23900,23900,23850,347
|
|
20250327,145500,351582925,23850,23850,23850,23850,0
|
|
20250327,145400,351582925,23850,23850,23850,23850,1
|
|
20250327,145300,351559075,23850,23850,23850,23850,0
|
|
20250327,145200,351559075,23850,23850,23850,23850,0
|
|
20250327,145100,351559075,23850,23850,23850,23850,1
|
|
20250327,145000,351535225,23850,23850,23850,23850,0
|
|
20250327,144900,351535225,23850,23850,23850,23850,40
|
|
20250327,144800,350581225,23850,23850,23850,23850,0
|
|
20250327,144700,350581225,23850,23900,23900,23850,9
|
|
20250327,144600,350366175,23850,23850,23850,23850,0
|
|
20250327,144500,350366175,23850,24000,24000,23850,5
|
|
20250327,144400,350246325,24050,24050,24050,24050,1
|
|
20250327,144300,350222275,24075,24075,24075,24075,0
|
|
20250327,144200,350222275,24075,24075,24075,24075,0
|
|
20250327,144100,350222275,24075,24075,24075,24075,0
|
|
20250327,144000,350222275,24075,24075,24075,24075,0
|
|
20250327,143900,350222275,24075,24075,24075,24075,0
|
|
20250327,143800,350222275,24075,24075,24075,24075,0
|
|
20250327,143700,350222275,24075,24075,24075,24075,0
|
|
20250327,143600,350222275,24075,24075,24075,24075,1
|
|
20250327,143500,350198200,24000,24000,24000,24000,0
|
|
20250327,143400,350198200,24000,24000,24000,24000,0
|
|
20250327,143300,350198200,24000,24000,24000,24000,0
|
|
20250327,143200,350198200,24000,24050,24050,24000,198
|
|
20250327,143100,345442250,24050,24050,24050,24050,0
|
|
20250327,143000,345442250,24050,24050,24050,24050,11
|
|
20250327,142900,345177700,24050,24100,24150,24050,132
|
|
20250327,142800,342000950,24100,24050,24100,24050,3
|
|
20250327,142700,341928750,24050,24100,24100,24050,6
|
|
20250327,142600,341784200,24050,24050,24050,24050,1
|
|
20250327,142500,341760150,24000,24100,24100,24000,3
|
|
20250327,142400,341687950,24000,24000,24000,24000,0
|
|
20250327,142300,341687950,24000,24000,24000,24000,1
|
|
20250327,142200,341663950,24050,24100,24100,24050,2
|
|
20250327,142100,341615800,23950,24100,24100,23950,4
|
|
20250327,142000,341519700,23950,23950,23950,23950,0
|
|
20250327,141900,341519700,23950,23950,23950,23950,1
|
|
20250327,141800,341495750,24050,24100,24100,24050,2
|
|
20250327,141700,341447600,23950,24100,24150,23950,34
|
|
20250327,141600,340627100,24150,24150,24150,24150,1
|
|
20250327,141500,340602950,23950,23950,24150,23950,4
|
|
20250327,141400,340506900,24150,24150,24150,24150,24
|
|
20250327,141300,339927300,24150,23950,24150,23950,2
|
|
20250327,141200,339879200,24150,24150,24150,24150,0
|
|
20250327,141100,339879200,24150,24150,24150,24150,44
|
|
20250327,141000,338816600,24150,24150,24150,24150,2
|
|
20250327,140900,338768300,24150,24150,24150,24150,0
|
|
20250327,140800,338768300,24150,24100,24150,24100,59
|
|
20250327,140700,337343900,24150,24150,24150,24150,0
|
|
20250327,140600,337343900,24150,24150,24150,24150,0
|
|
20250327,140500,337343900,24150,24150,24150,24150,63
|
|
20250327,140400,335822450,24150,24150,24150,24150,0
|
|
20250327,140300,335822450,24150,24150,24150,24150,0
|
|
20250327,140200,335822450,24150,24100,24150,24100,67
|
|
20250327,140100,334204450,24200,23900,24200,23900,102
|
|
20250327,140000,331736350,24200,24200,24200,24200,24
|
|
20250327,135900,331155550,24250,23950,24250,23950,276
|
|
20250327,135800,324479050,23750,24150,24200,23750,322
|
|
20250327,135700,316804500,23850,23750,24250,23750,297
|
|
20250327,135600,309660550,23750,23750,23750,23750,0
|
|
20250327,135500,309660550,23750,23750,23750,23750,0
|
|
20250327,135400,309660550,23750,23750,23750,23750,0
|
|
20250327,135300,309660550,23750,23750,23750,23750,0
|
|
20250327,135200,309660550,23750,23750,23750,23750,0
|
|
20250327,135100,309660550,23750,23800,23800,23750,97
|
|
20250327,135000,307352000,23800,23800,23800,23800,0
|
|
20250327,134900,307352000,23800,23800,23800,23800,0
|
|
20250327,134800,307352000,23800,23800,23800,23800,0
|
|
20250327,134700,307352000,23800,23800,23800,23800,41
|
|
20250327,134600,306376200,23850,23850,23850,23850,151
|
|
20250327,134500,302774850,23900,23900,23900,23900,0
|
|
20250327,134400,302774850,23900,23900,23900,23900,67
|
|
20250327,134300,301173550,23900,23900,23900,23900,0
|
|
20250327,134200,301173550,23900,23900,23900,23900,362
|
|
20250327,134100,292521750,23900,23900,23900,23900,0
|
|
20250327,134000,292521750,23900,23900,23900,23900,0
|
|
20250327,133900,292521750,23900,23900,23900,23900,0
|
|
20250327,133800,292521750,23900,23900,23900,23900,0
|
|
20250327,133700,292521750,23900,23900,23900,23900,8
|
|
20250327,133600,292330550,23900,23950,23950,23900,441
|
|
20250327,133500,281789300,23950,23950,23950,23950,0
|
|
20250327,133400,281789300,23950,23950,23950,23950,56
|
|
20250327,133300,280448100,23950,23950,23950,23950,0
|
|
20250327,133200,280448100,23950,23950,23950,23950,0
|
|
20250327,133100,280448100,23950,23950,23950,23950,55
|
|
20250327,133000,279130850,23950,23950,23950,23950,1
|
|
20250327,132900,279106900,23900,23900,23900,23900,20
|
|
20250327,132800,278628900,23900,23900,23900,23900,0
|
|
20250327,132700,278628900,23900,23900,23900,23900,8
|
|
20250327,132600,278437700,23900,23900,23900,23900,100
|
|
20250327,132500,276047700,23900,23900,23900,23900,0
|
|
20250327,132400,276047700,23900,23900,23900,23900,0
|
|
20250327,132300,276047700,23900,23900,23900,23900,0
|
|
20250327,132200,276047700,23900,23900,23900,23900,1
|
|
20250327,132100,276023800,23900,23900,23900,23900,50
|
|
20250327,132000,274828800,23900,23900,23900,23900,0
|
|
20250327,131900,274828800,23900,23900,23900,23900,0
|
|
20250327,131800,274828800,23900,23900,23900,23900,0
|
|
20250327,131700,274828800,23900,23900,23900,23900,9
|
|
20250327,131600,274613700,23900,23900,23900,23900,0
|
|
20250327,131500,274613700,23900,23950,23950,23900,499
|
|
20250327,131400,262668650,23950,23950,23950,23950,0
|
|
20250327,131300,262668650,23950,23950,23950,23950,0
|
|
20250327,131200,262668650,23950,23950,23950,23950,0
|
|
20250327,131100,262668650,23950,23950,23950,23950,0
|
|
20250327,131000,262668650,23950,23950,23950,23950,0
|
|
20250327,130900,262668650,23950,23950,23950,23950,0
|
|
20250327,130800,262668650,23950,23950,23950,23950,0
|
|
20250327,130700,262668650,23950,23950,23950,23950,8
|
|
20250327,130600,262477050,23950,23950,23950,23950,99
|
|
20250327,130500,260106000,23950,23950,23950,23950,0
|
|
20250327,130400,260106000,23950,23950,23950,23950,0
|
|
20250327,130300,260106000,23950,23950,23950,23950,0
|
|
20250327,130200,260106000,23950,23950,23950,23950,0
|
|
20250327,130100,260106000,23950,23950,23950,23950,0
|
|
20250327,130000,260106000,23950,23950,23950,23950,57
|
|
20250327,125900,258740850,23900,23900,23900,23900,0
|
|
20250327,125800,258740850,23900,23900,23900,23900,0
|
|
20250327,125700,258740850,23900,23900,23900,23900,0
|
|
20250327,125600,258740850,23900,23900,23900,23900,0
|
|
20250327,125500,258740850,23900,23950,23950,23900,9
|
|
20250327,125400,258525350,23900,23900,23900,23900,1
|
|
20250327,125300,258501450,23900,23900,23900,23900,0
|
|
20250327,125200,258501450,23900,23900,23900,23900,0
|
|
20250327,125100,258501450,23900,23900,23900,23900,0
|
|
20250327,125000,258501450,23900,23900,23900,23900,1
|
|
20250327,124900,258477550,23900,23900,23900,23900,20
|
|
20250327,124800,257999550,23900,23900,23900,23900,0
|
|
20250327,124700,257999550,23900,23900,23900,23900,0
|
|
20250327,124600,257999550,23900,23900,23900,23900,0
|
|
20250327,124500,257999550,23900,23900,23900,23900,0
|
|
20250327,124400,257999550,23900,23900,23900,23900,9
|
|
20250327,124300,257784450,23850,23850,23850,23850,0
|
|
20250327,124200,257784450,23850,23850,23850,23850,0
|
|
20250327,124100,257784450,23850,23850,23850,23850,0
|
|
20250327,124000,257784450,23850,23850,23850,23850,0
|
|
20250327,123900,257784450,23850,23850,23850,23850,0
|
|
20250327,123800,257784450,23850,23850,23850,23850,0
|
|
20250327,123700,257784450,23850,23850,23850,23850,1
|
|
20250327,123600,257760600,23850,23850,23850,23850,0
|
|
20250327,123500,257760600,23850,23850,23850,23850,0
|
|
20250327,123400,257760600,23850,23850,23850,23850,0
|
|
20250327,123300,257760600,23850,23850,23850,23850,0
|
|
20250327,123200,257760600,23850,23850,23850,23850,0
|
|
20250327,123100,257760600,23850,23850,23850,23850,0
|
|
20250327,123000,257760600,23850,23850,23850,23850,0
|
|
20250327,122900,257760600,23850,23850,23850,23850,0
|
|
20250327,122800,257760600,23850,23850,23850,23850,0
|
|
20250327,122700,257760600,23850,23900,23950,23850,38
|
|
20250327,122600,256851000,23950,23950,23950,23950,0
|
|
20250327,122500,256851000,23950,23950,23950,23950,0
|
|
20250327,122400,256851000,23950,23950,23950,23950,27
|
|
20250327,122300,256204350,23950,23950,23950,23950,105
|
|
20250327,122200,253689600,23950,23950,23950,23950,0
|
|
20250327,122100,253689600,23950,23950,23950,23950,5
|
|
20250327,122000,253569850,23950,23950,23950,23950,1
|
|
20250327,121900,253545900,24100,24100,24100,24100,0
|
|
20250327,121800,253545900,24100,23950,24100,23950,50
|
|
20250327,121700,252341500,23900,23900,23900,23900,18
|
|
20250327,121600,251911300,23850,23850,23850,23850,1
|
|
20250327,121500,251887450,23800,23800,23800,23800,2
|
|
20250327,121400,251839850,23800,23800,23800,23800,0
|
|
20250327,121300,251839850,23800,23800,23800,23800,0
|
|
20250327,121200,251839850,23800,23900,23900,23800,270
|
|
20250327,121100,245403050,23900,23900,23900,23900,100
|
|
20250327,121000,243013050,23950,23950,23950,23950,0
|
|
20250327,120900,243013050,23950,23950,23950,23950,147
|
|
20250327,120800,239492400,23950,23950,23950,23950,0
|
|
20250327,120700,239492400,23950,23950,23950,23950,82
|
|
20250327,120600,237528500,24050,24050,24050,24050,118
|
|
20250327,120500,234690600,24050,24050,24050,24050,1
|
|
20250327,120400,234666550,24050,24050,24050,24050,1
|
|
20250327,120300,234642500,23950,23950,23950,23950,0
|
|
20250327,120200,234642500,23950,23950,23950,23950,0
|
|
20250327,120100,234642500,23950,23950,23950,23950,0
|
|
20250327,120000,234642500,23950,24000,24000,23950,200
|
|
20250327,115900,229848850,24000,24000,24000,24000,250
|
|
20250327,115800,223848850,24000,24000,24000,24000,0
|
|
20250327,115700,223848850,24000,24000,24000,24000,7
|
|
20250327,115600,223680850,24000,24000,24000,24000,0
|
|
20250327,115500,223680850,24000,24000,24000,24000,0
|
|
20250327,115400,223680850,24000,24000,24000,24000,0
|
|
20250327,115300,223680850,24000,24000,24000,24000,0
|
|
20250327,115200,223680850,24000,24000,24000,24000,0
|
|
20250327,115100,223680850,24000,24000,24000,24000,1
|
|
20250327,115000,223656850,24000,24000,24000,24000,0
|
|
20250327,114900,223656850,24000,24000,24000,24000,0
|
|
20250327,114800,223656850,24000,24000,24000,24000,0
|
|
20250327,114700,223656850,24000,24000,24000,24000,0
|
|
20250327,114600,223656850,24000,24000,24000,24000,1
|
|
20250327,114500,223632850,23950,23950,23950,23950,1
|
|
20250327,114400,223608900,23950,23950,23950,23950,0
|
|
20250327,114300,223608900,23950,23950,23950,23950,0
|
|
20250327,114200,223608900,23950,23950,23950,23950,0
|
|
20250327,114100,223608900,23950,23950,23950,23950,16
|
|
20250327,114000,223225700,23950,23950,23950,23950,1
|
|
20250327,113900,223201750,24000,23900,24000,23900,102
|
|
20250327,113800,220763700,23900,23900,23900,23900,0
|
|
20250327,113700,220763700,23900,23900,23900,23900,43
|
|
20250327,113600,219736000,23900,23900,23900,23900,0
|
|
20250327,113500,219736000,23900,23900,23900,23900,0
|
|
20250327,113400,219736000,23900,23900,23900,23900,0
|
|
20250327,113300,219736000,23900,23900,23900,23900,0
|
|
20250327,113200,219736000,23900,23900,23900,23900,24
|
|
20250327,113100,219162400,23900,23900,23900,23900,1
|
|
20250327,113000,219138500,23900,23900,23900,23900,0
|
|
20250327,112900,219138500,23900,23900,23900,23900,0
|
|
20250327,112800,219138500,23900,23900,23900,23900,0
|
|
20250327,112700,219138500,23900,23900,23900,23900,7
|
|
20250327,112600,218971200,23850,23850,23850,23850,0
|
|
20250327,112500,218971200,23850,23850,23850,23850,1
|
|
20250327,112400,218947350,23850,23850,23850,23850,0
|
|
20250327,112300,218947350,23850,23850,23850,23850,0
|
|
20250327,112200,218947350,23850,23850,23850,23850,0
|
|
20250327,112100,218947350,23850,23850,23850,23850,0
|
|
20250327,112000,218947350,23850,23950,23950,23850,101
|
|
20250327,111900,216531800,23950,23950,23950,23950,50
|
|
20250327,111800,215334300,23950,23950,23950,23950,0
|
|
20250327,111700,215334300,23950,23950,23950,23950,25
|
|
20250327,111600,214735550,23950,23950,23950,23950,0
|
|
20250327,111500,214735550,23950,23950,23950,23950,1
|
|
20250327,111400,214711600,23950,23950,23950,23950,31
|
|
20250327,111300,213969150,23950,23950,23950,23950,0
|
|
20250327,111200,213969150,23950,23950,23950,23950,2
|
|
20250327,111100,213921250,23850,23850,23850,23850,0
|
|
20250327,111000,213921250,23850,23850,23850,23850,1
|
|
20250327,110900,213897400,23850,23850,23850,23850,0
|
|
20250327,110800,213897400,23850,23850,23850,23850,1
|
|
20250327,110700,213873550,23950,23950,23950,23950,12
|
|
20250327,110600,213586150,23950,23950,23950,23950,200
|
|
20250327,110500,208796150,24000,24000,24000,24000,30
|
|
20250327,110400,208076150,24000,24000,24000,24000,0
|
|
20250327,110300,208076150,24000,24000,24000,24000,0
|
|
20250327,110200,208076150,24000,24000,24000,24000,46
|
|
20250327,110100,206972150,24000,24000,24000,24000,0
|
|
20250327,110000,206972150,24000,24000,24000,24000,0
|
|
20250327,105900,206972150,24000,24000,24000,24000,49
|
|
20250327,105800,205796150,24000,24000,24000,24000,0
|
|
20250327,105700,205796150,24000,24000,24000,24000,165
|
|
20250327,105600,201836150,24050,24050,24050,24050,11
|
|
20250327,105500,201571600,24000,24000,24000,24000,0
|
|
20250327,105400,201571600,24000,24000,24000,24000,6
|
|
20250327,105300,201427600,24000,24000,24000,24000,0
|
|
20250327,105200,201427600,24000,24000,24000,24000,0
|
|
20250327,105100,201427600,24000,24000,24000,24000,0
|
|
20250327,105000,201427600,24000,24000,24000,24000,0
|
|
20250327,104900,201427600,24000,24000,24000,24000,0
|
|
20250327,104800,201427600,24000,24000,24000,24000,0
|
|
20250327,104700,201427600,24000,24100,24100,24000,293
|
|
20250327,104600,194380500,24150,24175,24175,24150,210
|
|
20250327,104500,189306650,24200,24300,24300,24200,289
|
|
20250327,104400,182303100,24350,24350,24350,24350,0
|
|
20250327,104300,182303100,24350,24250,24350,24250,207
|
|
20250327,104200,177263450,24300,24350,24350,24300,201
|
|
20250327,104100,172379100,24300,24300,24300,24300,0
|
|
20250327,104000,172379100,24300,24250,24300,24250,290
|
|
20250327,103900,165335700,24250,24250,24250,24250,0
|
|
20250327,103800,165335700,24250,24300,24350,24250,115
|
|
20250327,103700,162541350,24300,24300,24300,24300,8
|
|
20250327,103600,162346950,24300,24300,24300,24300,300
|
|
20250327,103500,155056950,24100,24100,24100,24100,1
|
|
20250327,103400,155032850,24300,24200,24300,24200,675
|
|
20250327,103300,138684150,24250,24250,24250,24250,11
|
|
20250327,103200,138417400,24250,24250,24250,24250,37
|
|
20250327,103100,137520150,24250,24250,24250,24250,97
|
|
20250327,103000,135167900,24250,24200,24250,24200,213
|
|
20250327,102900,130002700,24200,24200,24200,24200,0
|
|
20250327,102800,130002700,24200,24200,24200,24200,12
|
|
20250327,102700,129712300,24200,24200,24200,24200,6
|
|
20250327,102600,129567100,24200,24200,24200,24200,101
|
|
20250327,102500,127122900,24200,24200,24200,24200,6
|
|
20250327,102400,126977700,24200,24200,24200,24200,98
|
|
20250327,102300,124606100,24100,24100,24100,24100,0
|
|
20250327,102200,124606100,24100,24100,24100,24100,0
|
|
20250327,102100,124606100,24100,24100,24100,24100,0
|
|
20250327,102000,124606100,24100,24100,24100,24100,1
|
|
20250327,101900,124582000,24150,24150,24150,24150,22
|
|
20250327,101800,124050700,24100,24100,24100,24100,0
|
|
20250327,101700,124050700,24100,24100,24100,24100,9
|
|
20250327,101600,123833800,24100,24100,24100,24100,1
|
|
20250327,101500,123809700,24100,24100,24100,24100,86
|
|
20250327,101400,121737100,24050,23950,24050,23950,213
|
|
20250327,101300,116615100,23950,23950,23950,23950,269
|
|
20250327,101200,110172550,23950,23950,23950,23950,0
|
|
20250327,101100,110172550,23950,23950,23950,23950,0
|
|
20250327,101000,110172550,23950,23950,23950,23950,0
|
|
20250327,100900,110172550,23950,23950,23950,23950,0
|
|
20250327,100800,110172550,23950,23950,23950,23950,5
|
|
20250327,100700,110052800,23950,23950,23950,23950,8
|
|
20250327,100600,109861200,23950,23950,23950,23950,29
|
|
20250327,100500,109166650,23950,23950,23950,23950,0
|
|
20250327,100400,109166650,23950,23950,23950,23950,100
|
|
20250327,100300,106771650,23950,23950,23950,23950,0
|
|
20250327,100200,106771650,23950,23950,23950,23950,0
|
|
20250327,100100,106771650,23950,23950,23950,23950,0
|
|
20250327,100000,106771650,23950,23950,23950,23950,1
|
|
20250327,095900,106747700,23950,23950,23950,23950,42
|
|
20250327,095800,105741800,23950,23950,23950,23950,0
|
|
20250327,095700,105741800,23950,23950,23950,23950,8
|
|
20250327,095600,105550200,23950,23950,23950,23950,0
|
|
20250327,095500,105550200,23950,24000,24000,23950,54
|
|
20250327,095400,104254250,24000,24000,24000,24000,0
|
|
20250327,095300,104254250,24000,24000,24000,24000,5
|
|
20250327,095200,104134250,24000,24000,24000,24000,1
|
|
20250327,095100,104110250,23950,23900,23950,23900,271
|
|
20250327,095000,97619850,23800,23800,23800,23800,0
|
|
20250327,094900,97619850,23800,23800,23800,23800,0
|
|
20250327,094800,97619850,23800,23800,23800,23800,0
|
|
20250327,094700,97619850,23800,23800,23800,23800,10
|
|
20250327,094600,97381850,23750,23750,23750,23750,0
|
|
20250327,094500,97381850,23750,23750,23750,23750,0
|
|
20250327,094400,97381850,23750,23800,23800,23750,2
|
|
20250327,094300,97334300,23850,23700,23850,23700,70
|
|
20250327,094200,95666500,23700,23700,23700,23700,0
|
|
20250327,094100,95666500,23700,23700,23700,23700,0
|
|
20250327,094000,95666500,23700,23700,23700,23700,0
|
|
20250327,093900,95666500,23700,23750,23750,23700,112
|
|
20250327,093800,93006550,23800,23800,23800,23800,0
|
|
20250327,093700,93006550,23800,23800,23800,23800,62
|
|
20250327,093600,91530950,23800,23800,23800,23800,0
|
|
20250327,093500,91530950,23800,23850,23850,23800,31
|
|
20250327,093400,90791650,23800,23800,23800,23800,0
|
|
20250327,093300,90791650,23800,23750,23800,23750,136
|
|
20250327,093200,87561450,23750,23750,23750,23750,0
|
|
20250327,093100,87561450,23750,23750,23750,23750,0
|
|
20250327,093000,87561450,23750,23750,23750,23750,1
|
|
20250327,092900,87537700,23750,23750,23750,23750,42
|
|
20250327,092800,86540200,23750,23750,23750,23750,0
|
|
20250327,092700,86540200,23750,23750,23750,23750,28
|
|
20250327,092600,85875200,23750,23800,23800,23750,2
|
|
20250327,092500,85827650,23950,23950,23950,23950,0
|
|
20250327,092400,85827650,23950,23800,23950,23800,443
|
|
20250327,092300,75281100,23850,23850,23850,23850,100
|
|
20250327,092200,72896100,23850,23850,23850,23850,2
|
|
20250327,092100,72848400,23925,23925,23925,23925,1
|
|
20250327,092000,72824475,24000,23900,24000,23900,32
|
|
20250327,091900,72058125,23850,23850,23850,23850,28
|
|
20250327,091800,71390325,23850,23850,23850,23850,9
|
|
20250327,091700,71175675,23850,23850,23850,23850,166
|
|
20250327,091600,67216575,23850,23850,23850,23850,0
|
|
20250327,091500,67216575,23850,23900,23900,23850,113
|
|
20250327,091400,64521225,23900,23900,23900,23900,0
|
|
20250327,091300,64521225,23900,23900,23900,23900,0
|
|
20250327,091200,64521225,23900,23950,23950,23900,6
|
|
20250327,091100,64377775,24000,24000,24000,24000,0
|
|
20250327,091000,64377775,24000,23850,24000,23750,31
|
|
20250327,090900,63635875,23900,24000,24000,23900,18
|
|
20250327,090800,63204125,24050,23850,24050,23850,531
|
|
20250327,090700,50436025,23875,23800,24050,23800,23
|
|
20250327,090600,49883450,24100,23850,24100,23800,72
|
|
20250327,090500,48161300,24150,23850,24150,23800,232
|
|
20250327,090400,42559200,24150,24150,24150,24150,7
|
|
20250327,090300,42390150,24150,24000,24150,24000,300
|
|
20250327,090200,35146750,24150,24000,24150,23650,26
|
|
20250327,090100,34522900,24000,24050,24250,23600,293
|
|
20250327,090000,27505950,24100,24900,24900,24000,1128
|