592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,184900,769412250,410500,410500,410500,410500,159
|
|
20250326,184800,769412250,410500,410500,410500,410500,0
|
|
20250326,184700,769412250,410500,410500,410500,410500,0
|
|
20250326,184600,769412250,410500,410500,410500,410500,0
|
|
20250326,184500,769412250,410500,410500,410500,410500,0
|
|
20250326,184400,769412250,410500,410500,410500,410500,0
|
|
20250326,184300,769412250,410500,410500,410500,410500,0
|
|
20250326,184200,769412250,410500,410500,410500,410500,0
|
|
20250326,184100,769412250,410500,410500,410500,410500,0
|
|
20250326,184000,769412250,410500,410500,410500,410500,0
|
|
20250326,183900,769412250,410500,410500,410500,410500,0
|
|
20250326,183800,769412250,410500,410500,410500,410500,0
|
|
20250326,183700,769412250,410500,410500,410500,410500,0
|
|
20250326,183600,769412250,410500,410500,410500,410500,0
|
|
20250326,183500,769412250,410500,410500,410500,410500,0
|
|
20250326,183400,769412250,410500,410500,410500,410500,0
|
|
20250326,183300,769412250,410500,410500,410500,410500,0
|
|
20250326,183200,769412250,410500,410500,410500,410500,0
|
|
20250326,183100,769412250,410500,410500,410500,410500,0
|
|
20250326,183000,769412250,410500,410500,410500,410500,0
|
|
20250326,182900,769412250,410500,410500,410500,410500,0
|
|
20250326,182800,769412250,410500,410500,410500,410500,0
|
|
20250326,182700,769412250,410500,410500,410500,410500,0
|
|
20250326,182600,769412250,410500,410500,410500,410500,0
|
|
20250326,182500,769412250,410500,410500,410500,410500,0
|
|
20250326,182400,769412250,410500,410500,410500,410500,0
|
|
20250326,182300,769412250,410500,410500,410500,410500,0
|
|
20250326,182200,769412250,410500,410500,410500,410500,0
|
|
20250326,182100,769412250,410500,410500,410500,410500,0
|
|
20250326,182000,769412250,410500,410500,410500,410500,0
|
|
20250326,181900,769412250,410500,410500,410500,410500,159
|
|
20250326,181800,769412250,410500,410500,410500,410500,0
|
|
20250326,181700,769412250,410500,410500,410500,410500,0
|
|
20250326,181600,769412250,410500,410500,410500,410500,0
|
|
20250326,181500,769412250,410500,410500,410500,410500,0
|
|
20250326,181400,769412250,410500,410500,410500,410500,0
|
|
20250326,181300,769412250,410500,410500,410500,410500,0
|
|
20250326,181200,769412250,410500,410500,410500,410500,0
|
|
20250326,181100,769412250,410500,410500,410500,410500,0
|
|
20250326,181000,769412250,410500,410500,410500,410500,0
|
|
20250326,180900,769412250,410500,410500,410500,410500,0
|
|
20250326,180800,769412250,410500,410500,410500,410500,0
|
|
20250326,180700,769412250,410500,410500,410500,410500,0
|
|
20250326,180600,769412250,410500,410500,410500,410500,0
|
|
20250326,180500,769412250,410500,410500,410500,410500,0
|
|
20250326,180400,769412250,410500,410500,410500,410500,0
|
|
20250326,180300,769412250,410500,410500,410500,410500,0
|
|
20250326,180200,769412250,410500,410500,410500,410500,0
|
|
20250326,180100,769412250,410500,410500,410500,410500,0
|
|
20250326,180000,769412250,410500,410500,410500,410500,0
|
|
20250326,175900,769412250,410500,410500,410500,410500,0
|
|
20250326,175800,769412250,410500,410500,410500,410500,0
|
|
20250326,175700,769412250,410500,410500,410500,410500,0
|
|
20250326,175600,769412250,410500,410500,410500,410500,0
|
|
20250326,175500,769412250,410500,410500,410500,410500,0
|
|
20250326,175400,769412250,410500,410500,410500,410500,0
|
|
20250326,175300,769412250,410500,410500,410500,410500,0
|
|
20250326,175200,769412250,410500,410500,410500,410500,0
|
|
20250326,175100,769412250,410500,410500,410500,410500,0
|
|
20250326,175000,769412250,410500,410500,410500,410500,0
|
|
20250326,174900,769412250,410500,410500,410500,410500,159
|
|
20250326,174800,769412250,410500,410500,410500,410500,0
|
|
20250326,174700,769412250,410500,410500,410500,410500,0
|
|
20250326,174600,769412250,410500,410500,410500,410500,0
|
|
20250326,174500,769412250,410500,410500,410500,410500,0
|
|
20250326,174400,769412250,410500,410500,410500,410500,0
|
|
20250326,174300,769412250,410500,410500,410500,410500,0
|
|
20250326,174200,769412250,410500,410500,410500,410500,0
|
|
20250326,174100,769412250,410500,410500,410500,410500,0
|
|
20250326,174000,769412250,410500,410500,410500,410500,0
|
|
20250326,173900,769412250,410500,410500,410500,410500,0
|
|
20250326,173800,769412250,410500,410500,410500,410500,0
|
|
20250326,173700,769412250,410500,410500,410500,410500,0
|
|
20250326,173600,769412250,410500,410500,410500,410500,0
|
|
20250326,173500,769412250,410500,410500,410500,410500,0
|
|
20250326,173400,769412250,410500,410500,410500,410500,0
|
|
20250326,173300,769412250,410500,410500,410500,410500,0
|
|
20250326,173200,769412250,410500,410500,410500,410500,0
|
|
20250326,173100,769412250,410500,410500,410500,410500,0
|
|
20250326,173000,769412250,410500,410500,410500,410500,0
|
|
20250326,172900,769412250,410500,410500,410500,410500,0
|
|
20250326,172800,769412250,410500,410500,410500,410500,0
|
|
20250326,172700,769412250,410500,410500,410500,410500,0
|
|
20250326,172600,769412250,410500,410500,410500,410500,0
|
|
20250326,172500,769412250,410500,410500,410500,410500,0
|
|
20250326,172400,769412250,410500,410500,410500,410500,0
|
|
20250326,172300,769412250,410500,410500,410500,410500,0
|
|
20250326,172200,769412250,410500,410500,410500,410500,0
|
|
20250326,172100,769412250,410500,410500,410500,410500,0
|
|
20250326,172000,769412250,410500,410500,410500,410500,0
|
|
20250326,171900,769412250,410500,410500,410500,410500,159
|
|
20250326,171800,769412250,410500,410500,410500,410500,0
|
|
20250326,171700,769412250,410500,410500,410500,410500,0
|
|
20250326,171600,769412250,410500,410500,410500,410500,0
|
|
20250326,171500,769412250,410500,410500,410500,410500,0
|
|
20250326,171400,769412250,410500,410500,410500,410500,0
|
|
20250326,171300,769412250,410500,410500,410500,410500,0
|
|
20250326,171200,769412250,410500,410500,410500,410500,0
|
|
20250326,171100,769412250,410500,410500,410500,410500,0
|
|
20250326,171000,769412250,410500,410500,410500,410500,0
|
|
20250326,170900,769412250,410500,410500,410500,410500,0
|
|
20250326,170800,769412250,410500,410500,410500,410500,0
|
|
20250326,170700,769412250,410500,410500,410500,410500,0
|
|
20250326,170600,769412250,410500,410500,410500,410500,0
|
|
20250326,170500,769412250,410500,410500,410500,410500,0
|
|
20250326,170400,769412250,410500,410500,410500,410500,0
|
|
20250326,170300,769412250,410500,410500,410500,410500,0
|
|
20250326,170200,769412250,410500,410500,410500,410500,0
|
|
20250326,170100,769412250,410500,410500,410500,410500,0
|
|
20250326,170000,769412250,410500,410500,410500,410500,0
|
|
20250326,165900,769412250,410500,410500,410500,410500,0
|
|
20250326,165800,769412250,410500,410500,410500,410500,0
|
|
20250326,165700,769412250,410500,410500,410500,410500,0
|
|
20250326,165600,769412250,410500,410500,410500,410500,0
|
|
20250326,165500,769412250,410500,410500,410500,410500,0
|
|
20250326,165400,769412250,410500,410500,410500,410500,0
|
|
20250326,165300,769412250,410500,410500,410500,410500,0
|
|
20250326,165200,769412250,410500,410500,410500,410500,0
|
|
20250326,165100,769412250,410500,410500,410500,410500,0
|
|
20250326,165000,769412250,410500,410500,410500,410500,0
|
|
20250326,164900,769412250,410500,410500,410500,410500,159
|
|
20250326,164800,769412250,410500,410500,410500,410500,0
|
|
20250326,164700,769412250,410500,410500,410500,410500,0
|
|
20250326,164600,769412250,410500,410500,410500,410500,0
|
|
20250326,164500,769412250,410500,410500,410500,410500,0
|
|
20250326,164400,769412250,410500,410500,410500,410500,0
|
|
20250326,164300,769412250,410500,410500,410500,410500,0
|
|
20250326,164200,769412250,410500,410500,410500,410500,0
|
|
20250326,164100,769412250,410500,410500,410500,410500,0
|
|
20250326,164000,769412250,410500,410500,410500,410500,0
|
|
20250326,163900,769412250,410500,410500,410500,410500,0
|
|
20250326,163800,769412250,410500,410500,410500,410500,0
|
|
20250326,163700,769412250,410500,410500,410500,410500,0
|
|
20250326,163600,769412250,410500,410500,410500,410500,0
|
|
20250326,163500,769412250,410500,410500,410500,410500,0
|
|
20250326,163400,769412250,410500,410500,410500,410500,0
|
|
20250326,163300,769412250,410500,410500,410500,410500,0
|
|
20250326,163200,769412250,410500,410500,410500,410500,0
|
|
20250326,163100,769412250,410500,410500,410500,410500,0
|
|
20250326,163000,769412250,410500,410500,410500,410500,0
|
|
20250326,162900,769412250,410500,410500,410500,410500,0
|
|
20250326,162800,769412250,410500,410500,410500,410500,0
|
|
20250326,162700,769412250,410500,410500,410500,410500,0
|
|
20250326,162600,769412250,410500,410500,410500,410500,0
|
|
20250326,162500,769412250,410500,410500,410500,410500,0
|
|
20250326,162400,769412250,410500,410500,410500,410500,0
|
|
20250326,162300,769412250,410500,410500,410500,410500,0
|
|
20250326,162200,769412250,410500,410500,410500,410500,0
|
|
20250326,162100,769412250,410500,410500,410500,410500,0
|
|
20250326,162000,769412250,410500,410500,410500,410500,0
|
|
20250326,161900,769412250,410500,410500,410500,410500,159
|
|
20250326,161800,769412250,410500,410500,410500,410500,0
|
|
20250326,161700,769412250,410500,410500,410500,410500,0
|
|
20250326,161600,769412250,410500,410500,410500,410500,0
|
|
20250326,161500,769412250,410500,410500,410500,410500,0
|
|
20250326,161400,769412250,410500,410500,410500,410500,0
|
|
20250326,161300,769412250,410500,410500,410500,410500,0
|
|
20250326,161200,769412250,410500,410500,410500,410500,0
|
|
20250326,161100,769412250,410500,410500,410500,410500,0
|
|
20250326,161000,769412250,410500,410500,410500,410500,0
|
|
20250326,160900,769412250,410500,410500,410500,410500,0
|
|
20250326,160800,769412250,410500,410500,410500,410500,0
|
|
20250326,160700,769412250,410500,410500,410500,410500,0
|
|
20250326,160600,769412250,410500,410500,410500,410500,0
|
|
20250326,160500,769412250,410500,410500,410500,410500,0
|
|
20250326,160400,769412250,410500,410500,410500,410500,0
|
|
20250326,160300,769412250,410500,410500,410500,410500,0
|
|
20250326,160200,769412250,410500,410500,410500,410500,0
|
|
20250326,160100,769412250,410500,410500,410500,410500,0
|
|
20250326,160000,769412250,410500,410500,410500,410500,0
|
|
20250326,155900,769412250,410500,410500,410500,410500,0
|
|
20250326,155800,769412250,410500,410500,410500,410500,0
|
|
20250326,155700,769412250,410500,410500,410500,410500,0
|
|
20250326,155600,769412250,410500,410500,410500,410500,0
|
|
20250326,155500,769412250,410500,410500,410500,410500,0
|
|
20250326,155400,769412250,410500,410500,410500,410500,0
|
|
20250326,155300,769412250,410500,410500,410500,410500,0
|
|
20250326,155200,769412250,410500,410500,410500,410500,0
|
|
20250326,155100,769412250,410500,410500,410500,410500,0
|
|
20250326,155000,769412250,410500,410500,410500,410500,0
|
|
20250326,154900,769412250,410500,410500,410500,410500,159
|
|
20250326,154800,769412250,410500,410500,410500,410500,0
|
|
20250326,154700,769412250,410500,410500,410500,410500,0
|
|
20250326,154600,769412250,410500,410500,410500,410500,0
|
|
20250326,154500,769412250,410500,410500,410500,410500,0
|
|
20250326,154400,769412250,410500,410500,410500,410500,0
|
|
20250326,154300,769412250,410500,410500,410500,410500,0
|
|
20250326,154200,769412250,410500,410500,410500,410500,0
|
|
20250326,154100,769412250,410500,410500,410500,410500,0
|
|
20250326,154000,769412250,410500,410500,410500,410500,0
|
|
20250326,153900,769412250,410500,410500,410500,410500,0
|
|
20250326,153800,769412250,410500,410500,410500,410500,0
|
|
20250326,153700,769412250,410500,410500,410500,410500,0
|
|
20250326,153600,769412250,410500,410500,410500,410500,0
|
|
20250326,153500,769412250,410500,410500,410500,410500,0
|
|
20250326,153400,769412250,410500,410500,410500,410500,0
|
|
20250326,153300,769412250,410500,410500,410500,410500,0
|
|
20250326,153200,769412250,410500,410500,410500,410500,0
|
|
20250326,153100,769412250,410500,410500,410500,410500,0
|
|
20250326,153000,769412250,410500,410500,410500,410500,159
|
|
20250326,152900,704142750,411500,411500,411500,411500,0
|
|
20250326,152800,704142750,411500,411500,411500,411500,0
|
|
20250326,152700,704142750,411500,411500,411500,411500,0
|
|
20250326,152600,704142750,411500,411500,411500,411500,0
|
|
20250326,152500,704142750,411500,411500,411500,411500,0
|
|
20250326,152400,704142750,411500,411500,411500,411500,0
|
|
20250326,152300,704142750,411500,411500,411500,411500,0
|
|
20250326,152200,704142750,411500,411500,411500,411500,0
|
|
20250326,152100,704142750,411500,411500,411500,411500,0
|
|
20250326,152000,704142750,411500,411500,411500,411500,0
|
|
20250326,151900,704142750,411500,411500,411500,411500,6
|
|
20250326,151800,701673750,411500,411500,411500,411500,4
|
|
20250326,151700,700027750,411500,411500,412000,411500,14
|
|
20250326,151600,694261750,411500,411500,411500,411500,10
|
|
20250326,151500,690146750,411500,412000,412000,411500,15
|
|
20250326,151400,683973750,411500,411500,411500,411500,23
|
|
20250326,151300,674509250,411500,411500,411500,411500,22
|
|
20250326,151200,665456250,411500,411500,411500,411500,0
|
|
20250326,151100,665456250,411500,411500,411500,411500,0
|
|
20250326,151000,665456250,411500,411500,411500,411500,5
|
|
20250326,150900,663398750,411500,411500,411500,411500,2
|
|
20250326,150800,662575750,412000,412000,412000,412000,0
|
|
20250326,150700,662575750,412000,411500,412000,411500,5
|
|
20250326,150600,660517750,412000,412000,412000,412000,1
|
|
20250326,150500,660105750,411500,412000,412000,411500,20
|
|
20250326,150400,651875250,411500,411500,411500,411500,4
|
|
20250326,150300,650229250,411500,411500,411500,411500,0
|
|
20250326,150200,650229250,411500,411500,411500,411500,3
|
|
20250326,150100,648994750,411500,411500,411500,411500,0
|
|
20250326,150000,648994750,411500,411500,411500,411500,3
|
|
20250326,145900,647760250,413500,411500,413500,411500,7
|
|
20250326,145800,644876750,412000,412000,412000,412000,2
|
|
20250326,145700,644052750,413500,412000,413500,411500,7
|
|
20250326,145600,641169750,412500,412500,412500,412500,2
|
|
20250326,145500,640344750,412500,414000,414000,412500,3
|
|
20250326,145400,639104250,411500,412500,412500,411500,61
|
|
20250326,145300,613972750,412000,412500,414000,412000,15
|
|
20250326,145200,607784750,412500,412500,412500,412500,0
|
|
20250326,145100,607784750,412500,414500,414500,412500,19
|
|
20250326,145000,599938250,414500,414500,414500,413500,237
|
|
20250326,144900,501929750,413500,414000,414000,413500,6
|
|
20250326,144800,499447250,414500,414500,414500,413500,7
|
|
20250326,144700,496549250,414500,414500,414500,414500,0
|
|
20250326,144600,496549250,414500,414000,414500,414000,5
|
|
20250326,144500,494478750,414500,414500,414500,414500,0
|
|
20250326,144400,494478750,414500,413500,414500,413500,5
|
|
20250326,144300,492410250,414500,414000,414500,413500,5
|
|
20250326,144200,490340250,413500,413500,413500,413500,0
|
|
20250326,144100,490340250,413500,414500,414500,413500,3
|
|
20250326,144000,489097750,414500,414000,414500,413500,8
|
|
20250326,143900,485786250,414000,414500,414500,414000,2
|
|
20250326,143800,484957750,414500,414500,414500,414500,0
|
|
20250326,143700,484957750,414500,414500,414500,414500,2
|
|
20250326,143600,484128750,414000,414000,414000,414000,0
|
|
20250326,143500,484128750,414000,414000,414000,414000,0
|
|
20250326,143400,484128750,414000,414500,414500,414000,3
|
|
20250326,143300,482886250,415000,415000,415000,415000,0
|
|
20250326,143200,482886250,415000,414000,415000,414000,3
|
|
20250326,143100,481642250,415000,415000,415000,415000,0
|
|
20250326,143000,481642250,415000,415000,415000,415000,1
|
|
20250326,142900,481227250,415000,415000,415000,415000,0
|
|
20250326,142800,481227250,415000,415000,415000,415000,0
|
|
20250326,142700,481227250,415000,413500,415000,413500,3
|
|
20250326,142600,479983750,413500,413500,413500,413500,1
|
|
20250326,142500,479570250,413000,413500,413500,413000,5
|
|
20250326,142400,477503750,415000,415000,415000,415000,0
|
|
20250326,142300,477503750,415000,415000,415000,415000,1
|
|
20250326,142200,477088750,415000,413500,415000,413500,6
|
|
20250326,142100,474606250,415000,415000,415000,413000,12
|
|
20250326,142000,469640750,415000,415000,415000,415000,1
|
|
20250326,141900,469225750,415000,415000,415000,415000,0
|
|
20250326,141800,469225750,415000,415000,415000,415000,1
|
|
20250326,141700,468810750,415000,413500,415000,413500,4
|
|
20250326,141600,467155250,415000,415000,415000,415000,1
|
|
20250326,141500,466740250,415000,414000,415000,414000,6
|
|
20250326,141400,464255250,415000,415000,415000,415000,2
|
|
20250326,141300,463425250,413500,413500,413500,413500,0
|
|
20250326,141200,463425250,413500,413000,413500,413000,2
|
|
20250326,141100,462598750,415000,413000,415000,413000,3
|
|
20250326,141000,461355750,413500,414000,415000,413500,8
|
|
20250326,140900,458045750,415000,415000,415000,415000,2
|
|
20250326,140800,457215750,415000,415000,415000,415000,0
|
|
20250326,140700,457215750,415000,414000,415000,414000,5
|
|
20250326,140600,455143750,413500,413500,413500,413500,1
|
|
20250326,140500,454730250,413500,414500,414500,413500,2
|
|
20250326,140400,453902250,415000,414000,415000,414000,4
|
|
20250326,140300,452245250,415000,415000,415000,415000,0
|
|
20250326,140200,452245250,415000,413500,415000,413500,6
|
|
20250326,140100,449761250,415000,415000,415000,415000,0
|
|
20250326,140000,449761250,415000,413000,415000,413000,8
|
|
20250326,135900,446449250,413500,413500,413500,413500,1
|
|
20250326,135800,446035750,413000,415000,415000,413000,3
|
|
20250326,135700,444792750,413500,413500,413500,413500,3
|
|
20250326,135600,443552250,415000,415000,415000,415000,0
|
|
20250326,135500,443552250,415000,415000,415000,415000,2
|
|
20250326,135400,442722250,415000,414500,415000,414500,12
|
|
20250326,135300,437746250,414500,413500,414500,413500,4
|
|
20250326,135200,436090250,413000,413000,413000,413000,0
|
|
20250326,135100,436090250,413000,414500,414500,413000,2
|
|
20250326,135000,435262750,414000,414000,414000,414000,3
|
|
20250326,134900,434020750,414000,414000,414000,414000,11
|
|
20250326,134800,429466750,414500,414500,414500,414500,1
|
|
20250326,134700,429052250,414500,414000,414500,414000,4
|
|
20250326,134600,427395750,414500,414500,414500,414500,1
|
|
20250326,134500,426981250,414500,413500,414500,413500,2
|
|
20250326,134400,426153250,414500,414000,414500,414000,5
|
|
20250326,134300,424082250,413500,413500,413500,413500,0
|
|
20250326,134200,424082250,413500,414500,414500,413500,3
|
|
20250326,134100,422840750,414500,414500,414500,414500,0
|
|
20250326,134000,422840750,414500,413000,414500,413000,34
|
|
20250326,133900,408792250,412500,412500,412500,412500,1
|
|
20250326,133800,408379750,413000,413000,413000,413000,0
|
|
20250326,133700,408379750,413000,412500,413000,412500,4
|
|
20250326,133600,406728750,412500,412000,412500,412000,3
|
|
20250326,133500,405491750,413000,412000,413000,412000,20
|
|
20250326,133400,397246750,412500,412500,412500,412500,0
|
|
20250326,133300,397246750,412500,412500,412500,412500,1
|
|
20250326,133200,396834250,413000,412500,413000,412000,6
|
|
20250326,133100,394358750,412500,413000,413000,412500,6
|
|
20250326,133000,391883250,413000,413000,413000,413000,2
|
|
20250326,132900,391057250,413000,413000,413000,413000,0
|
|
20250326,132800,391057250,413000,413000,413000,413000,3
|
|
20250326,132700,389818250,413000,412000,413000,412000,12
|
|
20250326,132600,384873250,413000,412500,413000,412000,42
|
|
20250326,132500,367557750,413000,413000,413000,413000,1
|
|
20250326,132400,367144750,413000,413000,413000,413000,0
|
|
20250326,132300,367144750,413000,413000,413000,413000,2
|
|
20250326,132200,366318750,413000,412500,413000,412500,5
|
|
20250326,132100,364255250,413000,413000,413000,413000,1
|
|
20250326,132000,363842250,413000,413000,413000,413000,1
|
|
20250326,131900,363429250,413000,413000,413000,413000,1
|
|
20250326,131800,363016250,413000,413000,413000,413000,0
|
|
20250326,131700,363016250,413000,413000,413000,413000,4
|
|
20250326,131600,361364250,413000,413000,413000,413000,2
|
|
20250326,131500,360538250,413000,412500,413000,412500,2
|
|
20250326,131400,359712750,413000,413000,413000,413000,2
|
|
20250326,131300,358886750,413000,413000,413000,413000,0
|
|
20250326,131200,358886750,413000,413000,413000,413000,2
|
|
20250326,131100,358060750,413000,413000,413000,413000,1
|
|
20250326,131000,357647750,413500,413500,413500,413500,1
|
|
20250326,130900,357234250,414000,414000,414000,414000,1
|
|
20250326,130800,356820250,414000,414000,414000,414000,0
|
|
20250326,130700,356820250,414000,414000,414000,414000,2
|
|
20250326,130600,355992250,413000,413000,413000,413000,1
|
|
20250326,130500,355579250,414000,414000,414000,414000,0
|
|
20250326,130400,355579250,414000,414000,414000,414000,0
|
|
20250326,130300,355579250,414000,414000,414000,414000,0
|
|
20250326,130200,355579250,414000,414000,414000,414000,0
|
|
20250326,130100,355579250,414000,412000,414000,412000,15
|
|
20250326,130000,349383250,412500,412000,412500,412000,5
|
|
20250326,125900,347322250,412000,412500,412500,412000,2
|
|
20250326,125800,346497750,413000,412500,413000,412500,5
|
|
20250326,125700,344434750,413000,413000,413000,413000,0
|
|
20250326,125600,344434750,413000,413000,413000,413000,0
|
|
20250326,125500,344434750,413000,412500,413000,412500,3
|
|
20250326,125400,343196750,412500,412500,412500,412500,0
|
|
20250326,125300,343196750,412500,412500,412500,412500,0
|
|
20250326,125200,343196750,412500,412500,412500,412500,0
|
|
20250326,125100,343196750,412500,412500,412500,412500,0
|
|
20250326,125000,343196750,412500,412500,412500,412500,0
|
|
20250326,124900,343196750,412500,412500,412500,412500,0
|
|
20250326,124800,343196750,412500,412500,412500,412500,0
|
|
20250326,124700,343196750,412500,412500,412500,412500,0
|
|
20250326,124600,343196750,412500,412500,412500,412500,1
|
|
20250326,124500,342784250,413000,413000,413000,413000,1
|
|
20250326,124400,342371250,413000,413000,413000,413000,0
|
|
20250326,124300,342371250,413000,413000,413000,413000,0
|
|
20250326,124200,342371250,413000,413000,413000,413000,0
|
|
20250326,124100,342371250,413000,413000,413000,413000,0
|
|
20250326,124000,342371250,413000,412000,413000,412000,3
|
|
20250326,123900,341134250,414000,412500,414000,412500,5
|
|
20250326,123800,339070250,412500,412500,412500,412500,0
|
|
20250326,123700,339070250,412500,412500,412500,412500,1
|
|
20250326,123600,338657750,413500,413500,413500,413500,0
|
|
20250326,123500,338657750,413500,413500,413500,413500,0
|
|
20250326,123400,338657750,413500,413500,413500,413500,0
|
|
20250326,123300,338657750,413500,413500,413500,413500,2
|
|
20250326,123200,337830750,413500,413500,413500,413500,0
|
|
20250326,123100,337830750,413500,413500,413500,413500,1
|
|
20250326,123000,337417250,414000,412500,414000,412500,61
|
|
20250326,122900,312219250,412000,412500,412500,412000,3
|
|
20250326,122800,310982250,412500,412500,412500,412500,2
|
|
20250326,122700,310157250,412000,412000,412000,412000,1
|
|
20250326,122600,309745250,412500,412500,412500,412500,2
|
|
20250326,122500,308920250,412000,412000,412000,412000,0
|
|
20250326,122400,308920250,412000,412000,412000,412000,0
|
|
20250326,122300,308920250,412000,412000,412000,412000,0
|
|
20250326,122200,308920250,412000,412500,412500,412000,3
|
|
20250326,122100,307683250,411500,411500,411500,411500,1
|
|
20250326,122000,307271750,412000,412000,412000,412000,2
|
|
20250326,121900,306447750,412000,412500,412500,412000,9
|
|
20250326,121800,302737250,412500,412500,412500,412500,1
|
|
20250326,121700,302324750,412500,412500,412500,412500,3
|
|
20250326,121600,301087250,412500,413000,413000,412500,2
|
|
20250326,121500,300261750,412000,412000,412000,412000,1
|
|
20250326,121400,299849750,413000,413000,413000,413000,0
|
|
20250326,121300,299849750,413000,413000,413000,413000,0
|
|
20250326,121200,299849750,413000,412500,413000,412500,14
|
|
20250326,121100,294072750,412500,412500,412500,412500,0
|
|
20250326,121000,294072750,412500,413000,413000,412500,3
|
|
20250326,120900,292834250,412500,412500,412500,412500,4
|
|
20250326,120800,291184250,412500,412500,412500,412500,0
|
|
20250326,120700,291184250,412500,413000,413000,412500,3
|
|
20250326,120600,289946250,412500,412500,412500,412500,0
|
|
20250326,120500,289946250,412500,413000,413000,412500,2
|
|
20250326,120400,289120750,412500,412500,412500,412500,1
|
|
20250326,120300,288708250,412000,412000,412000,412000,0
|
|
20250326,120200,288708250,412000,412000,412000,412000,2
|
|
20250326,120100,287884250,412500,412500,412500,412500,1
|
|
20250326,120000,287471750,412000,412000,412000,412000,1
|
|
20250326,115900,287059750,412000,412500,413000,412000,4
|
|
20250326,115800,285409750,412500,412500,412500,412500,0
|
|
20250326,115700,285409750,412500,412500,412500,412500,2
|
|
20250326,115600,284584750,412000,412000,412000,412000,1
|
|
20250326,115500,284172750,412000,412000,412000,412000,2
|
|
20250326,115400,283348750,412000,413000,413000,412000,2
|
|
20250326,115300,282523750,412000,412000,412000,412000,0
|
|
20250326,115200,282523750,412000,412500,412500,412000,2
|
|
20250326,115100,281699250,412500,412500,413000,412500,6
|
|
20250326,115000,279223750,412500,412500,412500,412500,1
|
|
20250326,114900,278811250,412500,412500,412500,412500,0
|
|
20250326,114800,278811250,412500,412500,412500,412500,2
|
|
20250326,114700,277986250,412000,412000,412000,412000,0
|
|
20250326,114600,277986250,412000,412000,412000,412000,1
|
|
20250326,114500,277574250,412000,412500,412500,412000,2
|
|
20250326,114400,276749750,413000,413000,413000,413000,0
|
|
20250326,114300,276749750,413000,413000,413000,413000,0
|
|
20250326,114200,276749750,413000,412000,413000,411500,89
|
|
20250326,114100,240123750,412000,412000,412000,412000,5
|
|
20250326,114000,238063750,413000,412000,413000,412000,3
|
|
20250326,113900,236825750,412500,412500,412500,412500,1
|
|
20250326,113800,236413250,413000,413000,413000,413000,0
|
|
20250326,113700,236413250,413000,413000,413000,413000,2
|
|
20250326,113600,235587250,413000,413000,413000,413000,0
|
|
20250326,113500,235587250,413000,413000,413000,413000,1
|
|
20250326,113400,235174250,412000,412000,412000,412000,6
|
|
20250326,113300,232702250,411500,411500,411500,411500,3
|
|
20250326,113200,231467750,412000,412500,412500,412000,2
|
|
20250326,113100,230643250,412500,412500,412500,412500,1
|
|
20250326,113000,230230750,412000,412000,412000,411500,3
|
|
20250326,112900,228995250,412000,412000,412000,412000,0
|
|
20250326,112800,228995250,412000,412000,412000,412000,24
|
|
20250326,112700,219107250,412500,412500,412500,412500,0
|
|
20250326,112600,219107250,412500,412500,412500,412500,0
|
|
20250326,112500,219107250,412500,412500,412500,412500,2
|
|
20250326,112400,218282250,412500,412500,412500,412500,0
|
|
20250326,112300,218282250,412500,412500,412500,412500,0
|
|
20250326,112200,218282250,412500,412500,412500,412500,0
|
|
20250326,112100,218282250,412500,412500,412500,412500,1
|
|
20250326,112000,217869750,412500,413000,413000,412500,2
|
|
20250326,111900,217044250,412500,412500,412500,412500,0
|
|
20250326,111800,217044250,412500,412500,412500,412500,0
|
|
20250326,111700,217044250,412500,412500,412500,412500,0
|
|
20250326,111600,217044250,412500,412500,412500,412500,2
|
|
20250326,111500,216219250,412500,412500,412500,412500,4
|
|
20250326,111400,214569250,413000,413000,413000,413000,1
|
|
20250326,111300,214156250,413000,413000,413000,413000,0
|
|
20250326,111200,214156250,413000,413000,413000,413000,0
|
|
20250326,111100,214156250,413000,413000,413000,413000,0
|
|
20250326,111000,214156250,413000,413000,413000,413000,4
|
|
20250326,110900,212504250,412500,412000,412500,412000,38
|
|
20250326,110800,196846750,413000,413500,413500,413000,3
|
|
20250326,110700,195607250,412000,412000,412000,412000,1
|
|
20250326,110600,195195250,412000,412000,412000,412000,0
|
|
20250326,110500,195195250,412000,412000,412000,412000,0
|
|
20250326,110400,195195250,412000,412000,412000,412000,0
|
|
20250326,110300,195195250,412000,413250,413250,412000,9
|
|
20250326,110200,191480500,413000,413000,413000,413000,0
|
|
20250326,110100,191480500,413000,413000,413000,413000,5
|
|
20250326,110000,189415500,413000,413000,413000,413000,1
|
|
20250326,105900,189002500,413000,413500,413500,413000,3
|
|
20250326,105800,187763000,413500,413500,413500,413500,1
|
|
20250326,105700,187349500,413500,413500,413500,413500,1
|
|
20250326,105600,186936000,413500,413500,413500,413500,2
|
|
20250326,105500,186109000,413500,413500,413500,413500,0
|
|
20250326,105400,186109000,413500,413000,413500,413000,3
|
|
20250326,105300,184869500,413000,413000,413000,413000,1
|
|
20250326,105200,184456500,413500,413500,413500,413500,1
|
|
20250326,105100,184043000,413000,413500,413500,413000,3
|
|
20250326,105000,182803500,413500,413000,413500,413000,3
|
|
20250326,104900,181563500,413500,413500,413500,413500,0
|
|
20250326,104800,181563500,413500,413500,413500,413500,1
|
|
20250326,104700,181150000,413500,413500,413500,413500,1
|
|
20250326,104600,180736500,413000,413500,413500,413000,2
|
|
20250326,104500,179910000,413000,413000,413000,413000,3
|
|
20250326,104400,178671000,413000,413000,413000,413000,11
|
|
20250326,104300,174128000,412500,412500,412500,412500,1
|
|
20250326,104200,173715500,412000,412000,412000,412000,2
|
|
20250326,104100,172891500,413500,413500,413500,413500,0
|
|
20250326,104000,172891500,413500,413500,413500,413500,2
|
|
20250326,103900,172064500,413500,413500,413500,413500,1
|
|
20250326,103800,171651000,413000,413000,413000,413000,0
|
|
20250326,103700,171651000,413000,413000,413000,413000,0
|
|
20250326,103600,171651000,413000,413000,413000,413000,0
|
|
20250326,103500,171651000,413000,413500,413500,413000,29
|
|
20250326,103400,159665500,413500,413500,413500,413500,1
|
|
20250326,103300,159252000,413000,413000,413000,413000,0
|
|
20250326,103200,159252000,413000,413000,413000,413000,0
|
|
20250326,103100,159252000,413000,413000,413000,413000,0
|
|
20250326,103000,159252000,413000,413000,413000,413000,3
|
|
20250326,102900,158013000,413500,413500,413500,413500,1
|
|
20250326,102800,157599500,413500,413500,413500,413500,10
|
|
20250326,102700,153464500,413000,413000,413000,413000,5
|
|
20250326,102600,151399500,413000,413000,413000,413000,0
|
|
20250326,102500,151399500,413000,413000,413000,413000,2
|
|
20250326,102400,150573500,413500,413500,413500,413500,0
|
|
20250326,102300,150573500,413500,413000,413500,413000,3
|
|
20250326,102200,149333500,413500,413500,413500,413500,0
|
|
20250326,102100,149333500,413500,413500,413500,413500,0
|
|
20250326,102000,149333500,413500,413500,413500,413500,1
|
|
20250326,101900,148920000,413000,413000,413000,413000,0
|
|
20250326,101800,148920000,413000,413000,413000,413000,0
|
|
20250326,101700,148920000,413000,413500,413500,413000,8
|
|
20250326,101600,145615500,411500,411500,413000,411500,7
|
|
20250326,101500,142730500,412500,413000,413000,412500,8
|
|
20250326,101400,139427500,412500,412500,412500,412500,1
|
|
20250326,101300,139015000,412500,412500,412500,412500,9
|
|
20250326,101200,135302500,412500,412000,412500,412000,4
|
|
20250326,101100,133653000,412000,412000,412000,412000,0
|
|
20250326,101000,133653000,412000,412000,412000,411500,10
|
|
20250326,100900,129534000,412000,412000,412000,412000,1
|
|
20250326,100800,129122000,412000,412000,412000,412000,0
|
|
20250326,100700,129122000,412000,412000,412000,412000,1
|
|
20250326,100600,128710000,412000,412000,412000,412000,1
|
|
20250326,100500,128298000,412000,412000,412000,412000,0
|
|
20250326,100400,128298000,412000,412000,412000,412000,1
|
|
20250326,100300,127886000,412000,412000,412000,412000,0
|
|
20250326,100200,127886000,412000,412000,412000,412000,0
|
|
20250326,100100,127886000,412000,412000,412000,412000,1
|
|
20250326,100000,127474000,412000,411500,412000,411000,27
|
|
20250326,095900,116362500,411500,411500,412000,411500,4
|
|
20250326,095800,114716000,412000,412000,412000,412000,1
|
|
20250326,095700,114304000,411500,411500,411500,411500,2
|
|
20250326,095600,113481000,412000,412000,412000,412000,0
|
|
20250326,095500,113481000,412000,412000,412000,412000,0
|
|
20250326,095400,113481000,412000,412000,412000,412000,1
|
|
20250326,095300,113069000,412000,412000,412000,412000,3
|
|
20250326,095200,111833000,412000,412000,412000,412000,0
|
|
20250326,095100,111833000,412000,412000,412000,412000,1
|
|
20250326,095000,111421000,413000,412000,413000,412000,4
|
|
20250326,094900,109772000,412000,412000,412000,412000,2
|
|
20250326,094800,108948000,412000,412000,412000,412000,1
|
|
20250326,094700,108536000,412000,412000,412000,412000,0
|
|
20250326,094600,108536000,412000,412000,412000,412000,1
|
|
20250326,094500,108124000,412000,412000,412000,412000,7
|
|
20250326,094400,105240000,412000,412000,412000,412000,6
|
|
20250326,094300,102768000,412000,412500,412500,412000,6
|
|
20250326,094200,100293500,413000,413000,413000,413000,6
|
|
20250326,094100,97815500,413500,413500,413500,413500,0
|
|
20250326,094000,97815500,413500,412500,413500,412500,7
|
|
20250326,093900,94927000,413000,413000,413000,413000,1
|
|
20250326,093800,94514000,413000,413500,413500,413000,10
|
|
20250326,093700,90381500,413500,413500,413500,413500,1
|
|
20250326,093600,89968000,413000,413000,413000,413000,1
|
|
20250326,093500,89555000,413500,413500,413500,413500,1
|
|
20250326,093400,89141500,413000,413000,413000,413000,0
|
|
20250326,093300,89141500,413000,413000,413000,413000,2
|
|
20250326,093200,88315500,412500,412500,412500,412500,0
|
|
20250326,093100,88315500,412500,412500,412500,412500,2
|
|
20250326,093000,87490500,413000,413000,413000,413000,2
|
|
20250326,092900,86664500,412500,412500,412500,412500,4
|
|
20250326,092800,85014500,413000,413000,413000,413000,1
|
|
20250326,092700,84601500,412500,412500,412500,412500,1
|
|
20250326,092600,84189000,413000,413500,413500,413000,18
|
|
20250326,092500,76750500,413500,413500,413500,413500,1
|
|
20250326,092400,76337000,413500,413500,413500,413500,4
|
|
20250326,092300,74683000,413000,413000,413000,413000,1
|
|
20250326,092200,74270000,413500,413500,413500,413500,5
|
|
20250326,092100,72202500,413500,413500,413500,413500,1
|
|
20250326,092000,71789000,413000,413000,413000,413000,0
|
|
20250326,091900,71789000,413000,413500,413500,413000,3
|
|
20250326,091800,70549000,412000,412500,412500,412000,8
|
|
20250326,091700,67252000,412500,412500,413000,412500,32
|
|
20250326,091600,54051500,413000,413000,413000,413000,1
|
|
20250326,091500,53638500,413000,413000,413000,413000,1
|
|
20250326,091400,53225500,413000,414000,414000,413000,7
|
|
20250326,091300,50328500,412500,413000,413000,412500,5
|
|
20250326,091200,48265000,413500,413000,413500,413000,6
|
|
20250326,091100,45786000,413000,413500,413500,413000,3
|
|
20250326,091000,44546500,414000,415000,415000,414000,3
|
|
20250326,090900,43303500,414000,414000,414000,414000,5
|
|
20250326,090800,41233500,414500,415000,415500,414000,10
|
|
20250326,090700,37086500,414500,415000,415000,414500,5
|
|
20250326,090600,35012000,415000,416000,416000,415000,4
|
|
20250326,090500,33349000,415000,415500,415500,415000,4
|
|
20250326,090400,31688500,417000,417000,417000,417000,1
|
|
20250326,090300,31271500,416000,414500,417500,414500,6
|
|
20250326,090200,28774000,418500,414500,418500,414500,9
|
|
20250326,090100,25030500,416000,414500,416000,414000,4
|
|
20250326,090000,23370000,417000,417000,418000,417000,56
|