672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,200900,260091400,23800,23800,23800,23800,142
|
|
20250328,200800,260091400,23800,23800,23800,23800,0
|
|
20250328,200700,260091400,23800,23800,23800,23800,0
|
|
20250328,200600,260091400,23800,23800,23800,23800,0
|
|
20250328,200500,260091400,23800,23800,23800,23800,0
|
|
20250328,200400,260091400,23800,23800,23800,23800,0
|
|
20250328,200300,260091400,23800,23800,23800,23800,0
|
|
20250328,200200,260091400,23800,23800,23800,23800,0
|
|
20250328,200100,260091400,23800,23800,23800,23800,0
|
|
20250328,200000,260091400,23800,23800,23800,23800,0
|
|
20250328,195900,260091400,23800,23800,23800,23800,0
|
|
20250328,195800,260091400,23800,23800,23800,23800,0
|
|
20250328,195700,260091400,23800,23800,23800,23800,0
|
|
20250328,195600,260091400,23800,23800,23800,23800,0
|
|
20250328,195500,260091400,23800,23800,23800,23800,0
|
|
20250328,195400,260091400,23800,23800,23800,23800,0
|
|
20250328,195300,260091400,23800,23800,23800,23800,0
|
|
20250328,195200,260091400,23800,23800,23800,23800,0
|
|
20250328,195100,260091400,23800,23800,23800,23800,0
|
|
20250328,195000,260091400,23800,23800,23800,23800,0
|
|
20250328,194900,260091400,23800,23800,23800,23800,0
|
|
20250328,194800,260091400,23800,23800,23800,23800,0
|
|
20250328,194700,260091400,23800,23800,23800,23800,0
|
|
20250328,194600,260091400,23800,23800,23800,23800,0
|
|
20250328,194500,260091400,23800,23800,23800,23800,0
|
|
20250328,194400,260091400,23800,23800,23800,23800,0
|
|
20250328,194300,260091400,23800,23800,23800,23800,0
|
|
20250328,194200,260091400,23800,23800,23800,23800,0
|
|
20250328,194100,260091400,23800,23800,23800,23800,0
|
|
20250328,194000,260091400,23800,23800,23800,23800,0
|
|
20250328,193900,260091400,23800,23800,23800,23800,142
|
|
20250328,193800,260091400,23800,23800,23800,23800,0
|
|
20250328,193700,260091400,23800,23800,23800,23800,0
|
|
20250328,193600,260091400,23800,23800,23800,23800,0
|
|
20250328,193500,260091400,23800,23800,23800,23800,0
|
|
20250328,193400,260091400,23800,23800,23800,23800,0
|
|
20250328,193300,260091400,23800,23800,23800,23800,0
|
|
20250328,193200,260091400,23800,23800,23800,23800,0
|
|
20250328,193100,260091400,23800,23800,23800,23800,0
|
|
20250328,193000,260091400,23800,23800,23800,23800,0
|
|
20250328,192900,260091400,23800,23800,23800,23800,0
|
|
20250328,192800,260091400,23800,23800,23800,23800,0
|
|
20250328,192700,260091400,23800,23800,23800,23800,0
|
|
20250328,192600,260091400,23800,23800,23800,23800,0
|
|
20250328,192500,260091400,23800,23800,23800,23800,0
|
|
20250328,192400,260091400,23800,23800,23800,23800,0
|
|
20250328,192300,260091400,23800,23800,23800,23800,0
|
|
20250328,192200,260091400,23800,23800,23800,23800,0
|
|
20250328,192100,260091400,23800,23800,23800,23800,0
|
|
20250328,192000,260091400,23800,23800,23800,23800,0
|
|
20250328,191900,260091400,23800,23800,23800,23800,0
|
|
20250328,191800,260091400,23800,23800,23800,23800,0
|
|
20250328,191700,260091400,23800,23800,23800,23800,0
|
|
20250328,191600,260091400,23800,23800,23800,23800,0
|
|
20250328,191500,260091400,23800,23800,23800,23800,0
|
|
20250328,191400,260091400,23800,23800,23800,23800,0
|
|
20250328,191300,260091400,23800,23800,23800,23800,0
|
|
20250328,191200,260091400,23800,23800,23800,23800,0
|
|
20250328,191100,260091400,23800,23800,23800,23800,0
|
|
20250328,191000,260091400,23800,23800,23800,23800,0
|
|
20250328,190900,260091400,23800,23800,23800,23800,142
|
|
20250328,190800,260091400,23800,23800,23800,23800,0
|
|
20250328,190700,260091400,23800,23800,23800,23800,0
|
|
20250328,190600,260091400,23800,23800,23800,23800,0
|
|
20250328,190500,260091400,23800,23800,23800,23800,0
|
|
20250328,190400,260091400,23800,23800,23800,23800,0
|
|
20250328,190300,260091400,23800,23800,23800,23800,0
|
|
20250328,190200,260091400,23800,23800,23800,23800,0
|
|
20250328,190100,260091400,23800,23800,23800,23800,0
|
|
20250328,190000,260091400,23800,23800,23800,23800,0
|
|
20250328,185900,260091400,23800,23800,23800,23800,0
|
|
20250328,185800,260091400,23800,23800,23800,23800,0
|
|
20250328,185700,260091400,23800,23800,23800,23800,0
|
|
20250328,185600,260091400,23800,23800,23800,23800,0
|
|
20250328,185500,260091400,23800,23800,23800,23800,0
|
|
20250328,185400,260091400,23800,23800,23800,23800,0
|
|
20250328,185300,260091400,23800,23800,23800,23800,0
|
|
20250328,185200,260091400,23800,23800,23800,23800,0
|
|
20250328,185100,260091400,23800,23800,23800,23800,0
|
|
20250328,185000,260091400,23800,23800,23800,23800,0
|
|
20250328,184900,260091400,23800,23800,23800,23800,0
|
|
20250328,184800,260091400,23800,23800,23800,23800,0
|
|
20250328,184700,260091400,23800,23800,23800,23800,0
|
|
20250328,184600,260091400,23800,23800,23800,23800,0
|
|
20250328,184500,260091400,23800,23800,23800,23800,0
|
|
20250328,184400,260091400,23800,23800,23800,23800,0
|
|
20250328,184300,260091400,23800,23800,23800,23800,0
|
|
20250328,184200,260091400,23800,23800,23800,23800,0
|
|
20250328,184100,260091400,23800,23800,23800,23800,0
|
|
20250328,184000,260091400,23800,23800,23800,23800,0
|
|
20250328,183900,260091400,23800,23800,23800,23800,142
|
|
20250328,183800,260091400,23800,23800,23800,23800,0
|
|
20250328,183700,260091400,23800,23800,23800,23800,0
|
|
20250328,183600,260091400,23800,23800,23800,23800,0
|
|
20250328,183500,260091400,23800,23800,23800,23800,0
|
|
20250328,183400,260091400,23800,23800,23800,23800,0
|
|
20250328,183300,260091400,23800,23800,23800,23800,0
|
|
20250328,183200,260091400,23800,23800,23800,23800,0
|
|
20250328,183100,260091400,23800,23800,23800,23800,0
|
|
20250328,183000,260091400,23800,23800,23800,23800,0
|
|
20250328,182900,260091400,23800,23800,23800,23800,0
|
|
20250328,182800,260091400,23800,23800,23800,23800,0
|
|
20250328,182700,260091400,23800,23800,23800,23800,0
|
|
20250328,182600,260091400,23800,23800,23800,23800,0
|
|
20250328,182500,260091400,23800,23800,23800,23800,0
|
|
20250328,182400,260091400,23800,23800,23800,23800,0
|
|
20250328,182300,260091400,23800,23800,23800,23800,0
|
|
20250328,182200,260091400,23800,23800,23800,23800,0
|
|
20250328,182100,260091400,23800,23800,23800,23800,0
|
|
20250328,182000,260091400,23800,23800,23800,23800,0
|
|
20250328,181900,260091400,23800,23800,23800,23800,0
|
|
20250328,181800,260091400,23800,23800,23800,23800,0
|
|
20250328,181700,260091400,23800,23800,23800,23800,0
|
|
20250328,181600,260091400,23800,23800,23800,23800,0
|
|
20250328,181500,260091400,23800,23800,23800,23800,0
|
|
20250328,181400,260091400,23800,23800,23800,23800,0
|
|
20250328,181300,260091400,23800,23800,23800,23800,0
|
|
20250328,181200,260091400,23800,23800,23800,23800,0
|
|
20250328,181100,260091400,23800,23800,23800,23800,0
|
|
20250328,181000,260091400,23800,23800,23800,23800,0
|
|
20250328,180900,260091400,23800,23800,23800,23800,142
|
|
20250328,180800,260091400,23800,23800,23800,23800,0
|
|
20250328,180700,260091400,23800,23800,23800,23800,0
|
|
20250328,180600,260091400,23800,23800,23800,23800,0
|
|
20250328,180500,260091400,23800,23800,23800,23800,0
|
|
20250328,180400,260091400,23800,23800,23800,23800,0
|
|
20250328,180300,260091400,23800,23800,23800,23800,0
|
|
20250328,180200,260091400,23800,23800,23800,23800,0
|
|
20250328,180100,260091400,23800,23800,23800,23800,0
|
|
20250328,180000,260091400,23800,23800,23800,23800,0
|
|
20250328,175900,260091400,23800,23800,23800,23800,0
|
|
20250328,175800,260091400,23800,23800,23800,23800,0
|
|
20250328,175700,260091400,23800,23800,23800,23800,0
|
|
20250328,175600,260091400,23800,23800,23800,23800,0
|
|
20250328,175500,260091400,23800,23800,23800,23800,0
|
|
20250328,175400,260091400,23800,23800,23800,23800,0
|
|
20250328,175300,260091400,23800,23800,23800,23800,0
|
|
20250328,175200,260091400,23800,23800,23800,23800,0
|
|
20250328,175100,260091400,23800,23800,23800,23800,0
|
|
20250328,175000,260091400,23800,23800,23800,23800,0
|
|
20250328,174900,260091400,23800,23800,23800,23800,0
|
|
20250328,174800,260091400,23800,23800,23800,23800,0
|
|
20250328,174700,260091400,23800,23800,23800,23800,0
|
|
20250328,174600,260091400,23800,23800,23800,23800,0
|
|
20250328,174500,260091400,23800,23800,23800,23800,0
|
|
20250328,174400,260091400,23800,23800,23800,23800,0
|
|
20250328,174300,260091400,23800,23800,23800,23800,0
|
|
20250328,174200,260091400,23800,23800,23800,23800,0
|
|
20250328,174100,260091400,23800,23800,23800,23800,0
|
|
20250328,174000,260091400,23800,23800,23800,23800,0
|
|
20250328,173900,260091400,23800,23800,23800,23800,142
|
|
20250328,173800,260091400,23800,23800,23800,23800,0
|
|
20250328,173700,260091400,23800,23800,23800,23800,0
|
|
20250328,173600,260091400,23800,23800,23800,23800,0
|
|
20250328,173500,260091400,23800,23800,23800,23800,0
|
|
20250328,173400,260091400,23800,23800,23800,23800,0
|
|
20250328,173300,260091400,23800,23800,23800,23800,0
|
|
20250328,173200,260091400,23800,23800,23800,23800,0
|
|
20250328,173100,260091400,23800,23800,23800,23800,0
|
|
20250328,173000,260091400,23800,23800,23800,23800,0
|
|
20250328,172900,260091400,23800,23800,23800,23800,0
|
|
20250328,172800,260091400,23800,23800,23800,23800,0
|
|
20250328,172700,260091400,23800,23800,23800,23800,0
|
|
20250328,172600,260091400,23800,23800,23800,23800,0
|
|
20250328,172500,260091400,23800,23800,23800,23800,0
|
|
20250328,172400,260091400,23800,23800,23800,23800,0
|
|
20250328,172300,260091400,23800,23800,23800,23800,0
|
|
20250328,172200,260091400,23800,23800,23800,23800,0
|
|
20250328,172100,260091400,23800,23800,23800,23800,0
|
|
20250328,172000,260091400,23800,23800,23800,23800,0
|
|
20250328,171900,260091400,23800,23800,23800,23800,0
|
|
20250328,171800,260091400,23800,23800,23800,23800,0
|
|
20250328,171700,260091400,23800,23800,23800,23800,0
|
|
20250328,171600,260091400,23800,23800,23800,23800,0
|
|
20250328,171500,260091400,23800,23800,23800,23800,0
|
|
20250328,171400,260091400,23800,23800,23800,23800,0
|
|
20250328,171300,260091400,23800,23800,23800,23800,0
|
|
20250328,171200,260091400,23800,23800,23800,23800,0
|
|
20250328,171100,260091400,23800,23800,23800,23800,0
|
|
20250328,171000,260091400,23800,23800,23800,23800,0
|
|
20250328,170900,260091400,23800,23800,23800,23800,142
|
|
20250328,170800,260091400,23800,23800,23800,23800,0
|
|
20250328,170700,260091400,23800,23800,23800,23800,0
|
|
20250328,170600,260091400,23800,23800,23800,23800,0
|
|
20250328,170500,260091400,23800,23800,23800,23800,0
|
|
20250328,170400,260091400,23800,23800,23800,23800,0
|
|
20250328,170300,260091400,23800,23800,23800,23800,0
|
|
20250328,170200,260091400,23800,23800,23800,23800,0
|
|
20250328,170100,260091400,23800,23800,23800,23800,0
|
|
20250328,170000,260091400,23800,23800,23800,23800,0
|
|
20250328,165900,260091400,23800,23800,23800,23800,0
|
|
20250328,165800,260091400,23800,23800,23800,23800,0
|
|
20250328,165700,260091400,23800,23800,23800,23800,0
|
|
20250328,165600,260091400,23800,23800,23800,23800,0
|
|
20250328,165500,260091400,23800,23800,23800,23800,0
|
|
20250328,165400,260091400,23800,23800,23800,23800,0
|
|
20250328,165300,260091400,23800,23800,23800,23800,0
|
|
20250328,165200,260091400,23800,23800,23800,23800,0
|
|
20250328,165100,260091400,23800,23800,23800,23800,0
|
|
20250328,165000,260091400,23800,23800,23800,23800,0
|
|
20250328,164900,260091400,23800,23800,23800,23800,0
|
|
20250328,164800,260091400,23800,23800,23800,23800,0
|
|
20250328,164700,260091400,23800,23800,23800,23800,0
|
|
20250328,164600,260091400,23800,23800,23800,23800,0
|
|
20250328,164500,260091400,23800,23800,23800,23800,0
|
|
20250328,164400,260091400,23800,23800,23800,23800,0
|
|
20250328,164300,260091400,23800,23800,23800,23800,0
|
|
20250328,164200,260091400,23800,23800,23800,23800,0
|
|
20250328,164100,260091400,23800,23800,23800,23800,0
|
|
20250328,164000,260091400,23800,23800,23800,23800,0
|
|
20250328,163900,260091400,23800,23800,23800,23800,142
|
|
20250328,163800,260091400,23800,23800,23800,23800,0
|
|
20250328,163700,260091400,23800,23800,23800,23800,0
|
|
20250328,163600,260091400,23800,23800,23800,23800,0
|
|
20250328,163500,260091400,23800,23800,23800,23800,0
|
|
20250328,163400,260091400,23800,23800,23800,23800,0
|
|
20250328,163300,260091400,23800,23800,23800,23800,0
|
|
20250328,163200,260091400,23800,23800,23800,23800,0
|
|
20250328,163100,260091400,23800,23800,23800,23800,0
|
|
20250328,163000,260091400,23800,23800,23800,23800,0
|
|
20250328,162900,260091400,23800,23800,23800,23800,0
|
|
20250328,162800,260091400,23800,23800,23800,23800,0
|
|
20250328,162700,260091400,23800,23800,23800,23800,0
|
|
20250328,162600,260091400,23800,23800,23800,23800,0
|
|
20250328,162500,260091400,23800,23800,23800,23800,0
|
|
20250328,162400,260091400,23800,23800,23800,23800,0
|
|
20250328,162300,260091400,23800,23800,23800,23800,0
|
|
20250328,162200,260091400,23800,23800,23800,23800,0
|
|
20250328,162100,260091400,23800,23800,23800,23800,0
|
|
20250328,162000,260091400,23800,23800,23800,23800,0
|
|
20250328,161900,260091400,23800,23800,23800,23800,0
|
|
20250328,161800,260091400,23800,23800,23800,23800,0
|
|
20250328,161700,260091400,23800,23800,23800,23800,0
|
|
20250328,161600,260091400,23800,23800,23800,23800,0
|
|
20250328,161500,260091400,23800,23800,23800,23800,0
|
|
20250328,161400,260091400,23800,23800,23800,23800,0
|
|
20250328,161300,260091400,23800,23800,23800,23800,0
|
|
20250328,161200,260091400,23800,23800,23800,23800,0
|
|
20250328,161100,260091400,23800,23800,23800,23800,0
|
|
20250328,161000,260091400,23800,23800,23800,23800,0
|
|
20250328,160900,260091400,23800,23800,23800,23800,142
|
|
20250328,160800,260091400,23800,23800,23800,23800,0
|
|
20250328,160700,260091400,23800,23800,23800,23800,0
|
|
20250328,160600,260091400,23800,23800,23800,23800,0
|
|
20250328,160500,260091400,23800,23800,23800,23800,0
|
|
20250328,160400,260091400,23800,23800,23800,23800,0
|
|
20250328,160300,260091400,23800,23800,23800,23800,0
|
|
20250328,160200,260091400,23800,23800,23800,23800,0
|
|
20250328,160100,260091400,23800,23800,23800,23800,0
|
|
20250328,160000,260091400,23800,23800,23800,23800,0
|
|
20250328,155900,260091400,23800,23800,23800,23800,0
|
|
20250328,155800,260091400,23800,23800,23800,23800,0
|
|
20250328,155700,260091400,23800,23800,23800,23800,0
|
|
20250328,155600,260091400,23800,23800,23800,23800,0
|
|
20250328,155500,260091400,23800,23800,23800,23800,0
|
|
20250328,155400,260091400,23800,23800,23800,23800,0
|
|
20250328,155300,260091400,23800,23800,23800,23800,0
|
|
20250328,155200,260091400,23800,23800,23800,23800,0
|
|
20250328,155100,260091400,23800,23800,23800,23800,0
|
|
20250328,155000,260091400,23800,23800,23800,23800,0
|
|
20250328,154900,260091400,23800,23800,23800,23800,0
|
|
20250328,154800,260091400,23800,23800,23800,23800,0
|
|
20250328,154700,260091400,23800,23800,23800,23800,0
|
|
20250328,154600,260091400,23800,23800,23800,23800,0
|
|
20250328,154500,260091400,23800,23800,23800,23800,0
|
|
20250328,154400,260091400,23800,23800,23800,23800,0
|
|
20250328,154300,260091400,23800,23800,23800,23800,0
|
|
20250328,154200,260091400,23800,23800,23800,23800,0
|
|
20250328,154100,260091400,23800,23800,23800,23800,0
|
|
20250328,154000,260091400,23800,23800,23800,23800,0
|
|
20250328,153900,260091400,23800,23800,23800,23800,142
|
|
20250328,153800,260091400,23800,23800,23800,23800,0
|
|
20250328,153700,260091400,23800,23800,23800,23800,0
|
|
20250328,153600,260091400,23800,23800,23800,23800,0
|
|
20250328,153500,260091400,23800,23800,23800,23800,0
|
|
20250328,153400,260091400,23800,23800,23800,23800,0
|
|
20250328,153300,260091400,23800,23800,23800,23800,0
|
|
20250328,153200,260091400,23800,23800,23800,23800,0
|
|
20250328,153100,260091400,23800,23800,23800,23800,0
|
|
20250328,153000,260091400,23800,23800,23800,23800,142
|
|
20250328,152900,256711800,23600,23600,23600,23600,0
|
|
20250328,152800,256711800,23600,23600,23600,23600,0
|
|
20250328,152700,256711800,23600,23600,23600,23600,0
|
|
20250328,152600,256711800,23600,23600,23600,23600,0
|
|
20250328,152500,256711800,23600,23600,23600,23600,0
|
|
20250328,152400,256711800,23600,23600,23600,23600,0
|
|
20250328,152300,256711800,23600,23600,23600,23600,0
|
|
20250328,152200,256711800,23600,23600,23600,23600,0
|
|
20250328,152100,256711800,23600,23600,23600,23600,0
|
|
20250328,152000,256711800,23600,23600,23600,23600,0
|
|
20250328,151900,256711800,23600,23600,23600,23600,1
|
|
20250328,151800,256688200,23500,23500,23500,23500,0
|
|
20250328,151700,256688200,23500,23500,23500,23500,0
|
|
20250328,151600,256688200,23500,23500,23500,23500,0
|
|
20250328,151500,256688200,23500,23500,23500,23500,27
|
|
20250328,151400,256053700,23500,23500,23500,23500,46
|
|
20250328,151300,254972700,23500,23500,23500,23500,14
|
|
20250328,151200,254643700,23500,23500,23500,23500,0
|
|
20250328,151100,254643700,23500,23500,23500,23500,1
|
|
20250328,151000,254620200,23500,23500,23500,23500,0
|
|
20250328,150900,254620200,23500,23500,23500,23500,0
|
|
20250328,150800,254620200,23500,23500,23500,23500,1
|
|
20250328,150700,254596700,23550,23550,23550,23550,1
|
|
20250328,150600,254573150,23500,23500,23500,23500,1
|
|
20250328,150500,254549650,23500,23500,23500,23500,0
|
|
20250328,150400,254549650,23500,23500,23500,23500,0
|
|
20250328,150300,254549650,23500,23500,23500,23500,0
|
|
20250328,150200,254549650,23500,23500,23500,23500,101
|
|
20250328,150100,252176150,23500,23500,23500,23500,0
|
|
20250328,150000,252176150,23500,23500,23500,23500,150
|
|
20250328,145900,248651150,23500,23500,23500,23500,0
|
|
20250328,145800,248651150,23500,23500,23500,23500,0
|
|
20250328,145700,248651150,23500,23500,23500,23500,0
|
|
20250328,145600,248651150,23500,23500,23500,23500,0
|
|
20250328,145500,248651150,23500,23500,23500,23500,0
|
|
20250328,145400,248651150,23500,23500,23500,23500,0
|
|
20250328,145300,248651150,23500,23500,23500,23500,0
|
|
20250328,145200,248651150,23500,23500,23500,23500,0
|
|
20250328,145100,248651150,23500,23500,23500,23500,275
|
|
20250328,145000,242188650,23550,23550,23550,23550,102
|
|
20250328,144900,239786550,23600,23600,23600,23600,0
|
|
20250328,144800,239786550,23600,23600,23600,23600,0
|
|
20250328,144700,239786550,23600,23600,23600,23600,0
|
|
20250328,144600,239786550,23600,23600,23600,23600,0
|
|
20250328,144500,239786550,23600,23600,23600,23600,0
|
|
20250328,144400,239786550,23600,23600,23600,23600,0
|
|
20250328,144300,239786550,23600,23600,23600,23600,0
|
|
20250328,144200,239786550,23600,23600,23600,23600,0
|
|
20250328,144100,239786550,23600,23600,23600,23600,0
|
|
20250328,144000,239786550,23600,23600,23600,23600,30
|
|
20250328,143900,239078550,23600,23600,23600,23600,0
|
|
20250328,143800,239078550,23600,23600,23600,23600,0
|
|
20250328,143700,239078550,23600,23600,23600,23600,0
|
|
20250328,143600,239078550,23600,23600,23600,23600,0
|
|
20250328,143500,239078550,23600,23600,23600,23600,0
|
|
20250328,143400,239078550,23600,23600,23600,23600,0
|
|
20250328,143300,239078550,23600,23600,23600,23600,0
|
|
20250328,143200,239078550,23600,23600,23600,23600,0
|
|
20250328,143100,239078550,23600,23600,23600,23600,0
|
|
20250328,143000,239078550,23600,23600,23600,23600,56
|
|
20250328,142900,237756950,23600,23600,23600,23600,9
|
|
20250328,142800,237544550,23600,23600,23600,23600,0
|
|
20250328,142700,237544550,23600,23600,23600,23600,7
|
|
20250328,142600,237379350,23600,23600,23600,23600,31
|
|
20250328,142500,236647750,23600,23600,23600,23600,0
|
|
20250328,142400,236647750,23600,23600,23600,23600,0
|
|
20250328,142300,236647750,23600,23600,23600,23600,87
|
|
20250328,142200,234594550,23600,23600,23600,23600,0
|
|
20250328,142100,234594550,23600,23600,23600,23600,2
|
|
20250328,142000,234547350,23550,23550,23550,23550,98
|
|
20250328,141900,232239450,23550,23550,23550,23550,0
|
|
20250328,141800,232239450,23550,23550,23550,23550,0
|
|
20250328,141700,232239450,23550,23550,23550,23550,0
|
|
20250328,141600,232239450,23550,23550,23550,23550,80
|
|
20250328,141500,230355450,23550,23550,23550,23550,200
|
|
20250328,141400,225645450,23600,23600,23600,23600,45
|
|
20250328,141300,224583450,23600,23600,23600,23600,23
|
|
20250328,141200,224040650,23600,23600,23600,23600,0
|
|
20250328,141100,224040650,23600,23600,23600,23600,46
|
|
20250328,141000,222955050,23600,23600,23600,23600,0
|
|
20250328,140900,222955050,23600,23600,23600,23600,0
|
|
20250328,140800,222955050,23600,23600,23600,23600,69
|
|
20250328,140700,221326650,23600,23600,23600,23600,0
|
|
20250328,140600,221326650,23600,23600,23600,23600,0
|
|
20250328,140500,221326650,23600,23600,23600,23600,52
|
|
20250328,140400,220099450,23600,23600,23600,23600,0
|
|
20250328,140300,220099450,23600,23600,23600,23600,0
|
|
20250328,140200,220099450,23600,23600,23600,23600,51
|
|
20250328,140100,218895850,23600,23600,23600,23600,0
|
|
20250328,140000,218895850,23600,23550,23600,23550,3
|
|
20250328,135900,218825150,23550,23550,23550,23550,3
|
|
20250328,135800,218754500,23550,23550,23550,23550,4
|
|
20250328,135700,218660300,23550,23550,23550,23550,3
|
|
20250328,135600,218589650,23550,23550,23550,23550,4
|
|
20250328,135500,218495450,23550,23550,23550,23550,5
|
|
20250328,135400,218377700,23550,23550,23550,23550,4
|
|
20250328,135300,218283500,23550,23550,23550,23550,3
|
|
20250328,135200,218212850,23550,23550,23550,23550,3
|
|
20250328,135100,218142200,23550,23550,23550,23550,4
|
|
20250328,135000,218048000,23550,23600,23600,23550,67
|
|
20250328,134900,216466850,23600,23600,23600,23600,0
|
|
20250328,134800,216466850,23600,23600,23600,23600,0
|
|
20250328,134700,216466850,23600,23600,23600,23600,17
|
|
20250328,134600,216065650,23600,23600,23600,23600,183
|
|
20250328,134500,211746850,23600,23600,23600,23600,0
|
|
20250328,134400,211746850,23600,23600,23600,23600,0
|
|
20250328,134300,211746850,23600,23600,23600,23600,0
|
|
20250328,134200,211746850,23600,23600,23600,23600,46
|
|
20250328,134100,210661250,23600,23600,23600,23600,0
|
|
20250328,134000,210661250,23600,23600,23600,23600,0
|
|
20250328,133900,210661250,23600,23600,23600,23600,15
|
|
20250328,133800,210307250,23600,23600,23600,23600,177
|
|
20250328,133700,206130050,23650,23650,23650,23650,52
|
|
20250328,133600,204900250,23650,23650,23650,23650,111
|
|
20250328,133500,202275100,23650,23650,23650,23650,0
|
|
20250328,133400,202275100,23650,23650,23650,23650,0
|
|
20250328,133300,202275100,23650,23650,23650,23650,0
|
|
20250328,133200,202275100,23650,23650,23650,23650,0
|
|
20250328,133100,202275100,23650,23650,23650,23650,0
|
|
20250328,133000,202275100,23650,23650,23650,23650,87
|
|
20250328,132900,200217550,23750,23750,23750,23750,0
|
|
20250328,132800,200217550,23750,23750,23750,23750,103
|
|
20250328,132700,197771300,23750,23750,23750,23750,0
|
|
20250328,132600,197771300,23750,23750,23750,23750,0
|
|
20250328,132500,197771300,23750,23750,23750,23750,0
|
|
20250328,132400,197771300,23750,23750,23750,23750,50
|
|
20250328,132300,196583800,23750,23750,23750,23750,0
|
|
20250328,132200,196583800,23750,23750,23750,23750,1
|
|
20250328,132100,196560050,23650,23650,23650,23650,0
|
|
20250328,132000,196560050,23650,23650,23650,23650,0
|
|
20250328,131900,196560050,23650,23650,23650,23650,0
|
|
20250328,131800,196560050,23650,23650,23650,23650,0
|
|
20250328,131700,196560050,23650,23650,23650,23650,0
|
|
20250328,131600,196560050,23650,23650,23650,23650,4
|
|
20250328,131500,196465450,23800,23800,23800,23800,65
|
|
20250328,131400,194918450,23800,23800,23800,23800,0
|
|
20250328,131300,194918450,23800,23800,23800,23800,0
|
|
20250328,131200,194918450,23800,23800,23800,23800,26
|
|
20250328,131100,194299650,23800,23800,23800,23800,0
|
|
20250328,131000,194299650,23800,23800,23800,23800,0
|
|
20250328,130900,194299650,23800,23800,23800,23800,33
|
|
20250328,130800,193514250,23800,23800,23800,23800,0
|
|
20250328,130700,193514250,23800,23800,23800,23800,0
|
|
20250328,130600,193514250,23800,23800,23800,23800,38
|
|
20250328,130500,192609850,23800,23800,23800,23800,0
|
|
20250328,130400,192609850,23800,23800,23800,23800,0
|
|
20250328,130300,192609850,23800,23800,23800,23800,45
|
|
20250328,130200,191538850,23800,23800,23800,23800,0
|
|
20250328,130100,191538850,23800,23800,23800,23800,0
|
|
20250328,130000,191538850,23800,23800,23800,23800,49
|
|
20250328,125900,190372650,23800,23800,23800,23800,0
|
|
20250328,125800,190372650,23800,23650,23800,23650,2
|
|
20250328,125700,190325200,23650,23650,23650,23650,0
|
|
20250328,125600,190325200,23650,23650,23650,23650,0
|
|
20250328,125500,190325200,23650,23650,23650,23650,0
|
|
20250328,125400,190325200,23650,23650,23650,23650,182
|
|
20250328,125300,186020900,23650,23650,23650,23650,1
|
|
20250328,125200,185997250,23650,23650,23650,23650,0
|
|
20250328,125100,185997250,23650,23650,23650,23650,0
|
|
20250328,125000,185997250,23650,23650,23650,23650,5
|
|
20250328,124900,185879000,23700,23700,23700,23700,0
|
|
20250328,124800,185879000,23700,23700,23700,23700,0
|
|
20250328,124700,185879000,23700,23700,23700,23700,54
|
|
20250328,124600,184599200,23700,23700,23700,23700,0
|
|
20250328,124500,184599200,23700,23700,23700,23700,0
|
|
20250328,124400,184599200,23700,23700,23700,23700,73
|
|
20250328,124300,182869100,23700,23700,23700,23700,0
|
|
20250328,124200,182869100,23700,23700,23700,23700,0
|
|
20250328,124100,182869100,23700,23700,23700,23700,51
|
|
20250328,124000,181660400,23700,23700,23700,23700,0
|
|
20250328,123900,181660400,23700,23700,23700,23700,111
|
|
20250328,123800,179029700,23800,23800,23800,23800,70
|
|
20250328,123700,177363700,23800,23800,23800,23800,0
|
|
20250328,123600,177363700,23800,23800,23800,23800,0
|
|
20250328,123500,177363700,23800,23800,23800,23800,74
|
|
20250328,123400,175602500,23800,23800,23800,23800,0
|
|
20250328,123300,175602500,23800,23800,23800,23800,0
|
|
20250328,123200,175602500,23800,23800,23800,23800,62
|
|
20250328,123100,174126900,23800,23800,23800,23800,0
|
|
20250328,123000,174126900,23800,23800,23800,23800,0
|
|
20250328,122900,174126900,23800,23800,23800,23800,1
|
|
20250328,122800,174103100,23700,23700,23700,23700,0
|
|
20250328,122700,174103100,23700,23700,23700,23700,0
|
|
20250328,122600,174103100,23700,23700,23700,23700,0
|
|
20250328,122500,174103100,23700,23700,23700,23700,0
|
|
20250328,122400,174103100,23700,23700,23700,23700,0
|
|
20250328,122300,174103100,23700,23700,23700,23700,0
|
|
20250328,122200,174103100,23700,23700,23700,23700,81
|
|
20250328,122100,172183400,23700,23700,23700,23700,0
|
|
20250328,122000,172183400,23700,23700,23700,23700,0
|
|
20250328,121900,172183400,23700,23700,23700,23700,0
|
|
20250328,121800,172183400,23700,23700,23700,23700,0
|
|
20250328,121700,172183400,23700,23700,23700,23700,150
|
|
20250328,121600,168628400,23700,23700,23700,23700,0
|
|
20250328,121500,168628400,23700,23700,23700,23700,0
|
|
20250328,121400,168628400,23700,23700,23700,23700,0
|
|
20250328,121300,168628400,23700,23700,23700,23700,0
|
|
20250328,121200,168628400,23700,23700,23700,23700,0
|
|
20250328,121100,168628400,23700,23700,23700,23700,0
|
|
20250328,121000,168628400,23700,23700,23700,23700,389
|
|
20250328,120900,159409100,23700,23700,23700,23700,0
|
|
20250328,120800,159409100,23700,23700,23700,23700,0
|
|
20250328,120700,159409100,23700,23700,23700,23700,0
|
|
20250328,120600,159409100,23700,23700,23700,23700,0
|
|
20250328,120500,159409100,23700,23700,23700,23700,0
|
|
20250328,120400,159409100,23700,23700,23700,23700,0
|
|
20250328,120300,159409100,23700,23700,23700,23700,0
|
|
20250328,120200,159409100,23700,23700,23700,23700,0
|
|
20250328,120100,159409100,23700,23700,23700,23700,0
|
|
20250328,120000,159409100,23700,23700,23700,23700,0
|
|
20250328,115900,159409100,23700,23700,23700,23700,0
|
|
20250328,115800,159409100,23700,23700,23700,23700,0
|
|
20250328,115700,159409100,23700,23700,23700,23700,0
|
|
20250328,115600,159409100,23700,23700,23700,23700,0
|
|
20250328,115500,159409100,23700,23700,23700,23700,0
|
|
20250328,115400,159409100,23700,23700,23700,23700,0
|
|
20250328,115300,159409100,23700,23700,23700,23700,0
|
|
20250328,115200,159409100,23700,23700,23700,23700,0
|
|
20250328,115100,159409100,23700,23700,23700,23700,0
|
|
20250328,115000,159409100,23700,23700,23700,23700,0
|
|
20250328,114900,159409100,23700,23700,23700,23700,0
|
|
20250328,114800,159409100,23700,23700,23700,23700,0
|
|
20250328,114700,159409100,23700,23700,23700,23700,5
|
|
20250328,114600,159290600,23700,23700,23700,23700,0
|
|
20250328,114500,159290600,23700,23700,23700,23700,0
|
|
20250328,114400,159290600,23700,23700,23700,23700,0
|
|
20250328,114300,159290600,23700,23700,23700,23700,0
|
|
20250328,114200,159290600,23700,23750,23750,23700,50
|
|
20250328,114100,158103200,23750,23750,23750,23750,0
|
|
20250328,114000,158103200,23750,23750,23750,23750,992
|
|
20250328,113900,134543200,23750,23750,23750,23750,0
|
|
20250328,113800,134543200,23750,23750,23750,23750,0
|
|
20250328,113700,134543200,23750,23750,23750,23750,0
|
|
20250328,113600,134543200,23750,23750,23750,23750,0
|
|
20250328,113500,134543200,23750,23750,23750,23750,0
|
|
20250328,113400,134543200,23750,23750,23750,23750,0
|
|
20250328,113300,134543200,23750,23750,23750,23750,0
|
|
20250328,113200,134543200,23750,23750,23750,23750,0
|
|
20250328,113100,134543200,23750,23750,23750,23750,0
|
|
20250328,113000,134543200,23750,23750,23750,23750,0
|
|
20250328,112900,134543200,23750,23750,23750,23750,0
|
|
20250328,112800,134543200,23750,23750,23750,23750,0
|
|
20250328,112700,134543200,23750,23750,23750,23750,0
|
|
20250328,112600,134543200,23750,23750,23750,23750,0
|
|
20250328,112500,134543200,23750,23750,23750,23750,0
|
|
20250328,112400,134543200,23750,23750,23750,23750,10
|
|
20250328,112300,134305700,23750,23750,23750,23750,0
|
|
20250328,112200,134305700,23750,23750,23750,23750,0
|
|
20250328,112100,134305700,23750,23800,23800,23750,80
|
|
20250328,112000,132401950,23800,23800,23800,23800,99
|
|
20250328,111900,130045750,23800,23800,23800,23800,0
|
|
20250328,111800,130045750,23800,23800,23800,23800,0
|
|
20250328,111700,130045750,23800,23800,23800,23800,70
|
|
20250328,111600,128379750,23750,23750,23750,23750,25
|
|
20250328,111500,127786000,23750,23750,23750,23750,0
|
|
20250328,111400,127786000,23750,23750,23750,23750,30
|
|
20250328,111300,127073500,23750,23750,23750,23750,0
|
|
20250328,111200,127073500,23750,23750,23750,23750,5
|
|
20250328,111100,126954750,23750,23750,23750,23750,0
|
|
20250328,111000,126954750,23750,23750,23750,23750,0
|
|
20250328,110900,126954750,23750,23750,23750,23750,0
|
|
20250328,110800,126954750,23750,23750,23750,23750,0
|
|
20250328,110700,126954750,23750,23750,23750,23750,0
|
|
20250328,110600,126954750,23750,23750,23750,23750,0
|
|
20250328,110500,126954750,23750,23750,23750,23750,0
|
|
20250328,110400,126954750,23750,23750,23750,23750,0
|
|
20250328,110300,126954750,23750,23750,23750,23750,0
|
|
20250328,110200,126954750,23750,23750,23750,23750,0
|
|
20250328,110100,126954750,23750,23750,23750,23750,0
|
|
20250328,110000,126954750,23750,23750,23750,23750,0
|
|
20250328,105900,126954750,23750,23750,23750,23750,0
|
|
20250328,105800,126954750,23750,23750,23750,23750,0
|
|
20250328,105700,126954750,23750,23750,23750,23750,0
|
|
20250328,105600,126954750,23750,23750,23750,23750,0
|
|
20250328,105500,126954750,23750,23750,23750,23750,0
|
|
20250328,105400,126954750,23750,23750,23750,23750,0
|
|
20250328,105300,126954750,23750,23750,23750,23750,0
|
|
20250328,105200,126954750,23750,23750,23750,23750,0
|
|
20250328,105100,126954750,23750,23750,23750,23750,0
|
|
20250328,105000,126954750,23750,23750,23750,23750,0
|
|
20250328,104900,126954750,23750,23750,23750,23750,0
|
|
20250328,104800,126954750,23750,23750,23750,23750,0
|
|
20250328,104700,126954750,23750,23750,23750,23750,0
|
|
20250328,104600,126954750,23750,23800,23800,23750,101
|
|
20250328,104500,124551000,23950,23950,23950,23950,0
|
|
20250328,104400,124551000,23950,23950,23950,23950,0
|
|
20250328,104300,124551000,23950,23950,23950,23950,51
|
|
20250328,104200,123329550,23950,23950,23950,23950,0
|
|
20250328,104100,123329550,23950,23950,23950,23950,1
|
|
20250328,104000,123305600,23900,23900,23900,23900,68
|
|
20250328,103900,121680400,23900,23900,23900,23900,0
|
|
20250328,103800,121680400,23900,23900,23900,23900,0
|
|
20250328,103700,121680400,23900,23750,23900,23750,3
|
|
20250328,103600,121609000,23750,23750,23750,23750,0
|
|
20250328,103500,121609000,23750,23750,23750,23750,0
|
|
20250328,103400,121609000,23750,23750,23750,23750,0
|
|
20250328,103300,121609000,23750,23750,23750,23750,0
|
|
20250328,103200,121609000,23750,23750,23750,23750,0
|
|
20250328,103100,121609000,23750,23750,23750,23750,0
|
|
20250328,103000,121609000,23750,23750,23750,23750,0
|
|
20250328,102900,121609000,23750,23750,23750,23750,0
|
|
20250328,102800,121609000,23750,23750,23750,23750,0
|
|
20250328,102700,121609000,23750,23750,23750,23750,0
|
|
20250328,102600,121609000,23750,23750,23750,23750,0
|
|
20250328,102500,121609000,23750,23750,23750,23750,0
|
|
20250328,102400,121609000,23750,23850,23900,23750,6
|
|
20250328,102300,121465800,23750,23750,23750,23750,0
|
|
20250328,102200,121465800,23750,23750,23750,23750,0
|
|
20250328,102100,121465800,23750,23800,23800,23750,40
|
|
20250328,102000,120515750,23750,23750,23750,23750,0
|
|
20250328,101900,120515750,23750,23900,23900,23750,2
|
|
20250328,101800,120468100,23750,23600,23900,23600,642
|
|
20250328,101700,105156350,23850,23800,23850,23550,1573
|
|
20250328,101600,67954650,23800,23800,23800,23800,33
|
|
20250328,101500,67169250,23800,23800,23800,23800,0
|
|
20250328,101400,67169250,23800,23800,23800,23800,35
|
|
20250328,101300,66336250,23800,23800,23800,23800,0
|
|
20250328,101200,66336250,23800,23800,23800,23800,0
|
|
20250328,101100,66336250,23800,23800,23800,23800,0
|
|
20250328,101000,66336250,23800,23800,23800,23800,137
|
|
20250328,100900,63075650,23800,23800,23800,23800,0
|
|
20250328,100800,63075650,23800,23800,23800,23800,1
|
|
20250328,100700,63051850,23800,23800,23800,23800,0
|
|
20250328,100600,63051850,23800,23800,23800,23800,0
|
|
20250328,100500,63051850,23800,23800,23800,23800,0
|
|
20250328,100400,63051850,23800,23800,23800,23800,0
|
|
20250328,100300,63051850,23800,23800,23800,23800,24
|
|
20250328,100200,62480650,23800,23800,23800,23800,0
|
|
20250328,100100,62480650,23800,23800,23800,23800,0
|
|
20250328,100000,62480650,23800,23800,23800,23800,32
|
|
20250328,095900,61719050,23800,23800,23800,23800,1
|
|
20250328,095800,61695250,23700,23700,23700,23700,0
|
|
20250328,095700,61695250,23700,23700,23700,23700,8
|
|
20250328,095600,61505650,23700,23750,23750,23650,210
|
|
20250328,095500,56531000,23900,23900,23900,23900,0
|
|
20250328,095400,56531000,23900,23900,23900,23900,103
|
|
20250328,095300,54069300,23900,23900,23900,23900,15
|
|
20250328,095200,53710800,23900,23900,23900,23900,0
|
|
20250328,095100,53710800,23900,23900,23900,23900,49
|
|
20250328,095000,52539700,23900,23900,23900,23900,0
|
|
20250328,094900,52539700,23900,23750,23900,23700,15
|
|
20250328,094800,52183750,23900,23800,23900,23800,29
|
|
20250328,094700,51493350,23800,23800,23800,23800,2
|
|
20250328,094600,51445750,23800,23800,23800,23800,0
|
|
20250328,094500,51445750,23800,23800,23800,23800,63
|
|
20250328,094400,49946350,23800,23800,23800,23800,0
|
|
20250328,094300,49946350,23800,23750,23800,23750,33
|
|
20250328,094200,49162550,23750,23750,23750,23750,2
|
|
20250328,094100,49115050,23700,23650,23700,23650,60
|
|
20250328,094000,47693300,23750,23750,23750,23750,0
|
|
20250328,093900,47693300,23750,23750,23750,23750,0
|
|
20250328,093800,47693300,23750,23750,23750,23750,59
|
|
20250328,093700,46292050,23750,23750,23800,23750,22
|
|
20250328,093600,45769500,23800,23800,23800,23800,200
|
|
20250328,093500,41009500,23800,23800,23800,23800,35
|
|
20250328,093400,40176500,23800,23800,23800,23800,0
|
|
20250328,093300,40176500,23800,23800,23800,23800,0
|
|
20250328,093200,40176500,23800,23650,23800,23650,127
|
|
20250328,093100,37166900,23650,23650,23650,23650,0
|
|
20250328,093000,37166900,23650,23650,23650,23650,0
|
|
20250328,092900,37166900,23650,23650,23650,23650,56
|
|
20250328,092800,35842500,23650,23650,23650,23650,0
|
|
20250328,092700,35842500,23650,23650,23650,23650,0
|
|
20250328,092600,35842500,23650,23650,23650,23650,35
|
|
20250328,092500,35014750,23650,23650,23650,23650,0
|
|
20250328,092400,35014750,23650,23650,23650,23650,2
|
|
20250328,092300,34967450,23700,23600,23700,23600,54
|
|
20250328,092200,33690350,23550,23550,23550,23550,0
|
|
20250328,092100,33690350,23550,23550,23550,23550,0
|
|
20250328,092000,33690350,23550,23550,23550,23550,0
|
|
20250328,091900,33690350,23550,23700,23700,23550,343
|
|
20250328,091800,25599650,23900,23900,23900,23900,0
|
|
20250328,091700,25599650,23900,23900,23900,23900,0
|
|
20250328,091600,25599650,23900,23900,23900,23900,0
|
|
20250328,091500,25599650,23900,23850,23900,23700,8
|
|
20250328,091400,25408900,23600,23600,23600,23600,288
|
|
20250328,091300,18612100,23550,23600,23600,23550,2
|
|
20250328,091200,18564950,23600,23550,23600,23550,60
|
|
20250328,091100,17151900,23500,23500,23500,23500,0
|
|
20250328,091000,17151900,23500,23500,23500,23500,116
|
|
20250328,090900,14425900,23500,23500,23500,23500,0
|
|
20250328,090800,14425900,23500,23500,23500,23500,0
|
|
20250328,090700,14425900,23500,23500,23500,23500,5
|
|
20250328,090600,14308400,23400,23600,23600,23400,51
|
|
20250328,090500,13113150,23600,23600,23600,23600,158
|
|
20250328,090400,9384350,23600,23600,23600,23600,1
|
|
20250328,090300,9360750,23850,23850,23850,23850,0
|
|
20250328,090200,9360750,23850,23650,23850,23600,94
|
|
20250328,090100,7137000,23850,23650,23850,23500,301
|
|
20250328,090000,47800,23900,23900,23900,23900,2
|