592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,184900,815914500,410500,410500,410500,410500,162
|
|
20250327,184800,815914500,410500,410500,410500,410500,0
|
|
20250327,184700,815914500,410500,410500,410500,410500,0
|
|
20250327,184600,815914500,410500,410500,410500,410500,0
|
|
20250327,184500,815914500,410500,410500,410500,410500,0
|
|
20250327,184400,815914500,410500,410500,410500,410500,0
|
|
20250327,184300,815914500,410500,410500,410500,410500,0
|
|
20250327,184200,815914500,410500,410500,410500,410500,0
|
|
20250327,184100,815914500,410500,410500,410500,410500,0
|
|
20250327,184000,815914500,410500,410500,410500,410500,0
|
|
20250327,183900,815914500,410500,410500,410500,410500,0
|
|
20250327,183800,815914500,410500,410500,410500,410500,0
|
|
20250327,183700,815914500,410500,410500,410500,410500,0
|
|
20250327,183600,815914500,410500,410500,410500,410500,0
|
|
20250327,183500,815914500,410500,410500,410500,410500,0
|
|
20250327,183400,815914500,410500,410500,410500,410500,0
|
|
20250327,183300,815914500,410500,410500,410500,410500,0
|
|
20250327,183200,815914500,410500,410500,410500,410500,0
|
|
20250327,183100,815914500,410500,410500,410500,410500,0
|
|
20250327,183000,815914500,410500,410500,410500,410500,0
|
|
20250327,182900,815914500,410500,410500,410500,410500,0
|
|
20250327,182800,815914500,410500,410500,410500,410500,0
|
|
20250327,182700,815914500,410500,410500,410500,410500,0
|
|
20250327,182600,815914500,410500,410500,410500,410500,0
|
|
20250327,182500,815914500,410500,410500,410500,410500,0
|
|
20250327,182400,815914500,410500,410500,410500,410500,0
|
|
20250327,182300,815914500,410500,410500,410500,410500,0
|
|
20250327,182200,815914500,410500,410500,410500,410500,0
|
|
20250327,182100,815914500,410500,410500,410500,410500,0
|
|
20250327,182000,815914500,410500,410500,410500,410500,0
|
|
20250327,181900,815914500,410500,410500,410500,410500,162
|
|
20250327,181800,815914500,410500,410500,410500,410500,0
|
|
20250327,181700,815914500,410500,410500,410500,410500,0
|
|
20250327,181600,815914500,410500,410500,410500,410500,0
|
|
20250327,181500,815914500,410500,410500,410500,410500,0
|
|
20250327,181400,815914500,410500,410500,410500,410500,0
|
|
20250327,181300,815914500,410500,410500,410500,410500,0
|
|
20250327,181200,815914500,410500,410500,410500,410500,0
|
|
20250327,181100,815914500,410500,410500,410500,410500,0
|
|
20250327,181000,815914500,410500,410500,410500,410500,0
|
|
20250327,180900,815914500,410500,410500,410500,410500,0
|
|
20250327,180800,815914500,410500,410500,410500,410500,0
|
|
20250327,180700,815914500,410500,410500,410500,410500,0
|
|
20250327,180600,815914500,410500,410500,410500,410500,0
|
|
20250327,180500,815914500,410500,410500,410500,410500,0
|
|
20250327,180400,815914500,410500,410500,410500,410500,0
|
|
20250327,180300,815914500,410500,410500,410500,410500,0
|
|
20250327,180200,815914500,410500,410500,410500,410500,0
|
|
20250327,180100,815914500,410500,410500,410500,410500,0
|
|
20250327,180000,815914500,410500,410500,410500,410500,0
|
|
20250327,175900,815914500,410500,410500,410500,410500,0
|
|
20250327,175800,815914500,410500,410500,410500,410500,0
|
|
20250327,175700,815914500,410500,410500,410500,410500,0
|
|
20250327,175600,815914500,410500,410500,410500,410500,0
|
|
20250327,175500,815914500,410500,410500,410500,410500,0
|
|
20250327,175400,815914500,410500,410500,410500,410500,0
|
|
20250327,175300,815914500,410500,410500,410500,410500,0
|
|
20250327,175200,815914500,410500,410500,410500,410500,0
|
|
20250327,175100,815914500,410500,410500,410500,410500,0
|
|
20250327,175000,815914500,410500,410500,410500,410500,0
|
|
20250327,174900,815914500,410500,410500,410500,410500,162
|
|
20250327,174800,815914500,410500,410500,410500,410500,0
|
|
20250327,174700,815914500,410500,410500,410500,410500,0
|
|
20250327,174600,815914500,410500,410500,410500,410500,0
|
|
20250327,174500,815914500,410500,410500,410500,410500,0
|
|
20250327,174400,815914500,410500,410500,410500,410500,0
|
|
20250327,174300,815914500,410500,410500,410500,410500,0
|
|
20250327,174200,815914500,410500,410500,410500,410500,0
|
|
20250327,174100,815914500,410500,410500,410500,410500,0
|
|
20250327,174000,815914500,410500,410500,410500,410500,0
|
|
20250327,173900,815914500,410500,410500,410500,410500,0
|
|
20250327,173800,815914500,410500,410500,410500,410500,0
|
|
20250327,173700,815914500,410500,410500,410500,410500,0
|
|
20250327,173600,815914500,410500,410500,410500,410500,0
|
|
20250327,173500,815914500,410500,410500,410500,410500,0
|
|
20250327,173400,815914500,410500,410500,410500,410500,0
|
|
20250327,173300,815914500,410500,410500,410500,410500,0
|
|
20250327,173200,815914500,410500,410500,410500,410500,0
|
|
20250327,173100,815914500,410500,410500,410500,410500,0
|
|
20250327,173000,815914500,410500,410500,410500,410500,0
|
|
20250327,172900,815914500,410500,410500,410500,410500,0
|
|
20250327,172800,815914500,410500,410500,410500,410500,0
|
|
20250327,172700,815914500,410500,410500,410500,410500,0
|
|
20250327,172600,815914500,410500,410500,410500,410500,0
|
|
20250327,172500,815914500,410500,410500,410500,410500,0
|
|
20250327,172400,815914500,410500,410500,410500,410500,0
|
|
20250327,172300,815914500,410500,410500,410500,410500,0
|
|
20250327,172200,815914500,410500,410500,410500,410500,0
|
|
20250327,172100,815914500,410500,410500,410500,410500,0
|
|
20250327,172000,815914500,410500,410500,410500,410500,0
|
|
20250327,171900,815914500,410500,410500,410500,410500,162
|
|
20250327,171800,815914500,410500,410500,410500,410500,0
|
|
20250327,171700,815914500,410500,410500,410500,410500,0
|
|
20250327,171600,815914500,410500,410500,410500,410500,0
|
|
20250327,171500,815914500,410500,410500,410500,410500,0
|
|
20250327,171400,815914500,410500,410500,410500,410500,0
|
|
20250327,171300,815914500,410500,410500,410500,410500,0
|
|
20250327,171200,815914500,410500,410500,410500,410500,0
|
|
20250327,171100,815914500,410500,410500,410500,410500,0
|
|
20250327,171000,815914500,410500,410500,410500,410500,0
|
|
20250327,170900,815914500,410500,410500,410500,410500,0
|
|
20250327,170800,815914500,410500,410500,410500,410500,0
|
|
20250327,170700,815914500,410500,410500,410500,410500,0
|
|
20250327,170600,815914500,410500,410500,410500,410500,0
|
|
20250327,170500,815914500,410500,410500,410500,410500,0
|
|
20250327,170400,815914500,410500,410500,410500,410500,0
|
|
20250327,170300,815914500,410500,410500,410500,410500,0
|
|
20250327,170200,815914500,410500,410500,410500,410500,0
|
|
20250327,170100,815914500,410500,410500,410500,410500,0
|
|
20250327,170000,815914500,410500,410500,410500,410500,0
|
|
20250327,165900,815914500,410500,410500,410500,410500,0
|
|
20250327,165800,815914500,410500,410500,410500,410500,0
|
|
20250327,165700,815914500,410500,410500,410500,410500,0
|
|
20250327,165600,815914500,410500,410500,410500,410500,0
|
|
20250327,165500,815914500,410500,410500,410500,410500,0
|
|
20250327,165400,815914500,410500,410500,410500,410500,0
|
|
20250327,165300,815914500,410500,410500,410500,410500,0
|
|
20250327,165200,815914500,410500,410500,410500,410500,0
|
|
20250327,165100,815914500,410500,410500,410500,410500,0
|
|
20250327,165000,815914500,410500,410500,410500,410500,0
|
|
20250327,164900,815914500,410500,410500,410500,410500,162
|
|
20250327,164800,815914500,410500,410500,410500,410500,0
|
|
20250327,164700,815914500,410500,410500,410500,410500,0
|
|
20250327,164600,815914500,410500,410500,410500,410500,0
|
|
20250327,164500,815914500,410500,410500,410500,410500,0
|
|
20250327,164400,815914500,410500,410500,410500,410500,0
|
|
20250327,164300,815914500,410500,410500,410500,410500,0
|
|
20250327,164200,815914500,410500,410500,410500,410500,0
|
|
20250327,164100,815914500,410500,410500,410500,410500,0
|
|
20250327,164000,815914500,410500,410500,410500,410500,0
|
|
20250327,163900,815914500,410500,410500,410500,410500,0
|
|
20250327,163800,815914500,410500,410500,410500,410500,0
|
|
20250327,163700,815914500,410500,410500,410500,410500,0
|
|
20250327,163600,815914500,410500,410500,410500,410500,0
|
|
20250327,163500,815914500,410500,410500,410500,410500,0
|
|
20250327,163400,815914500,410500,410500,410500,410500,0
|
|
20250327,163300,815914500,410500,410500,410500,410500,0
|
|
20250327,163200,815914500,410500,410500,410500,410500,0
|
|
20250327,163100,815914500,410500,410500,410500,410500,0
|
|
20250327,163000,815914500,410500,410500,410500,410500,0
|
|
20250327,162900,815914500,410500,410500,410500,410500,0
|
|
20250327,162800,815914500,410500,410500,410500,410500,0
|
|
20250327,162700,815914500,410500,410500,410500,410500,0
|
|
20250327,162600,815914500,410500,410500,410500,410500,0
|
|
20250327,162500,815914500,410500,410500,410500,410500,0
|
|
20250327,162400,815914500,410500,410500,410500,410500,0
|
|
20250327,162300,815914500,410500,410500,410500,410500,0
|
|
20250327,162200,815914500,410500,410500,410500,410500,0
|
|
20250327,162100,815914500,410500,410500,410500,410500,0
|
|
20250327,162000,815914500,410500,410500,410500,410500,0
|
|
20250327,161900,815914500,410500,410500,410500,410500,162
|
|
20250327,161800,815914500,410500,410500,410500,410500,0
|
|
20250327,161700,815914500,410500,410500,410500,410500,0
|
|
20250327,161600,815914500,410500,410500,410500,410500,0
|
|
20250327,161500,815914500,410500,410500,410500,410500,0
|
|
20250327,161400,815914500,410500,410500,410500,410500,0
|
|
20250327,161300,815914500,410500,410500,410500,410500,0
|
|
20250327,161200,815914500,410500,410500,410500,410500,0
|
|
20250327,161100,815914500,410500,410500,410500,410500,0
|
|
20250327,161000,815914500,410500,410500,410500,410500,0
|
|
20250327,160900,815914500,410500,410500,410500,410500,0
|
|
20250327,160800,815914500,410500,410500,410500,410500,0
|
|
20250327,160700,815914500,410500,410500,410500,410500,0
|
|
20250327,160600,815914500,410500,410500,410500,410500,0
|
|
20250327,160500,815914500,410500,410500,410500,410500,0
|
|
20250327,160400,815914500,410500,410500,410500,410500,0
|
|
20250327,160300,815914500,410500,410500,410500,410500,0
|
|
20250327,160200,815914500,410500,410500,410500,410500,0
|
|
20250327,160100,815914500,410500,410500,410500,410500,0
|
|
20250327,160000,815914500,410500,410500,410500,410500,0
|
|
20250327,155900,815914500,410500,410500,410500,410500,0
|
|
20250327,155800,815914500,410500,410500,410500,410500,0
|
|
20250327,155700,815914500,410500,410500,410500,410500,0
|
|
20250327,155600,815914500,410500,410500,410500,410500,0
|
|
20250327,155500,815914500,410500,410500,410500,410500,0
|
|
20250327,155400,815914500,410500,410500,410500,410500,0
|
|
20250327,155300,815914500,410500,410500,410500,410500,0
|
|
20250327,155200,815914500,410500,410500,410500,410500,0
|
|
20250327,155100,815914500,410500,410500,410500,410500,0
|
|
20250327,155000,815914500,410500,410500,410500,410500,0
|
|
20250327,154900,815914500,410500,410500,410500,410500,162
|
|
20250327,154800,815914500,410500,410500,410500,410500,0
|
|
20250327,154700,815914500,410500,410500,410500,410500,0
|
|
20250327,154600,815914500,410500,410500,410500,410500,0
|
|
20250327,154500,815914500,410500,410500,410500,410500,0
|
|
20250327,154400,815914500,410500,410500,410500,410500,0
|
|
20250327,154300,815914500,410500,410500,410500,410500,0
|
|
20250327,154200,815914500,410500,410500,410500,410500,0
|
|
20250327,154100,815914500,410500,410500,410500,410500,0
|
|
20250327,154000,815914500,410500,410500,410500,410500,0
|
|
20250327,153900,815914500,410500,410500,410500,410500,0
|
|
20250327,153800,815914500,410500,410500,410500,410500,0
|
|
20250327,153700,815914500,410500,410500,410500,410500,0
|
|
20250327,153600,815914500,410500,410500,410500,410500,0
|
|
20250327,153500,815914500,410500,410500,410500,410500,0
|
|
20250327,153400,815914500,410500,410500,410500,410500,0
|
|
20250327,153300,815914500,410500,410500,410500,410500,0
|
|
20250327,153200,815914500,410500,410500,410500,410500,0
|
|
20250327,153100,815914500,410500,410500,410500,410500,0
|
|
20250327,153000,815914500,410500,410500,410500,410500,162
|
|
20250327,152900,749413500,411000,411000,411000,411000,0
|
|
20250327,152800,749413500,411000,411000,411000,411000,0
|
|
20250327,152700,749413500,411000,411000,411000,411000,0
|
|
20250327,152600,749413500,411000,411000,411000,411000,0
|
|
20250327,152500,749413500,411000,411000,411000,411000,0
|
|
20250327,152400,749413500,411000,411000,411000,411000,0
|
|
20250327,152300,749413500,411000,411000,411000,411000,0
|
|
20250327,152200,749413500,411000,411000,411000,411000,0
|
|
20250327,152100,749413500,411000,411000,411000,411000,0
|
|
20250327,152000,749413500,411000,411000,411000,411000,0
|
|
20250327,151900,749413500,411000,411000,411500,411000,80
|
|
20250327,151800,716531000,411000,411000,411000,411000,1
|
|
20250327,151700,716120000,411000,411000,411000,411000,1
|
|
20250327,151600,715709000,411000,411000,411000,411000,10
|
|
20250327,151500,711599000,411000,411500,411500,411000,29
|
|
20250327,151400,699666000,411000,411000,411000,411000,45
|
|
20250327,151300,681171000,411000,411000,411000,411000,0
|
|
20250327,151200,681171000,411000,411000,411000,411000,1
|
|
20250327,151100,680760000,411500,411500,411500,411500,7
|
|
20250327,151000,677879500,411000,411000,411500,411000,37
|
|
20250327,150900,662666500,411000,411000,411000,411000,1
|
|
20250327,150800,662255500,411500,411500,411500,411500,13
|
|
20250327,150700,656906000,411000,411500,411500,411000,3
|
|
20250327,150600,655672000,411500,411500,411500,411500,2
|
|
20250327,150500,654849000,411500,411500,411500,411500,1
|
|
20250327,150400,654437500,411500,411500,411500,411500,0
|
|
20250327,150300,654437500,411500,411500,411500,411500,0
|
|
20250327,150200,654437500,411500,411500,411500,411500,2
|
|
20250327,150100,653614500,411500,411500,411500,411500,1
|
|
20250327,150000,653203000,411500,411500,412000,411500,5
|
|
20250327,145900,651145000,411500,411500,411500,411500,6
|
|
20250327,145800,648676000,411500,411500,411500,411500,2
|
|
20250327,145700,647853000,412000,412000,412000,412000,0
|
|
20250327,145600,647853000,412000,412000,412000,412000,0
|
|
20250327,145500,647853000,412000,411000,412000,411000,7
|
|
20250327,145400,644975000,412000,412000,412000,412000,2
|
|
20250327,145300,644151000,412500,412500,412500,412500,0
|
|
20250327,145200,644151000,412500,412500,412500,412500,1
|
|
20250327,145100,643738500,412500,412500,412500,412500,0
|
|
20250327,145000,643738500,412500,412000,412500,412000,20
|
|
20250327,144900,635498000,412000,412000,412000,412000,2
|
|
20250327,144800,634674000,412000,412000,412000,412000,0
|
|
20250327,144700,634674000,412000,412000,412000,412000,2
|
|
20250327,144600,633850000,412000,412000,412000,412000,3
|
|
20250327,144500,632614000,412500,412000,412500,412000,9
|
|
20250327,144400,628905500,412000,412000,412000,412000,1
|
|
20250327,144300,628493500,412000,412000,412000,412000,0
|
|
20250327,144200,628493500,412000,412000,412000,412000,1
|
|
20250327,144100,628081500,412000,412000,412000,412000,0
|
|
20250327,144000,628081500,412000,412000,412000,412000,0
|
|
20250327,143900,628081500,412000,412000,412000,412000,1
|
|
20250327,143800,627669500,412000,412000,412000,412000,0
|
|
20250327,143700,627669500,412000,412000,412000,412000,0
|
|
20250327,143600,627669500,412000,412000,412000,412000,1
|
|
20250327,143500,627257500,411000,411000,411000,411000,0
|
|
20250327,143400,627257500,411000,411000,411000,411000,2
|
|
20250327,143300,626435500,411000,411000,411000,411000,0
|
|
20250327,143200,626435500,411000,411000,411000,411000,0
|
|
20250327,143100,626435500,411000,411000,411000,411000,1
|
|
20250327,143000,626024500,411000,411000,411000,411000,8
|
|
20250327,142900,622736500,411000,411500,411500,411000,2
|
|
20250327,142800,621914000,411500,411500,411500,411500,3
|
|
20250327,142700,620679500,411500,411500,411500,411500,0
|
|
20250327,142600,620679500,411500,411000,411500,411000,2
|
|
20250327,142500,619857000,411500,411500,411500,411500,0
|
|
20250327,142400,619857000,411500,411500,411500,411500,2
|
|
20250327,142300,619034000,412500,412500,412500,412500,0
|
|
20250327,142200,619034000,412500,412500,412500,412500,0
|
|
20250327,142100,619034000,412500,411500,412500,411500,15
|
|
20250327,142000,612855000,412000,412000,412000,412000,0
|
|
20250327,141900,612855000,412000,412000,412000,412000,1
|
|
20250327,141800,612443000,412000,412000,412000,412000,0
|
|
20250327,141700,612443000,412000,412000,412000,412000,0
|
|
20250327,141600,612443000,412000,411500,412000,411500,2
|
|
20250327,141500,611619500,411500,411500,411500,411500,0
|
|
20250327,141400,611619500,411500,411500,411500,411500,5
|
|
20250327,141300,609562000,411500,411000,411500,411000,2
|
|
20250327,141200,608739500,411500,411500,411500,411500,0
|
|
20250327,141100,608739500,411500,411500,411500,411500,1
|
|
20250327,141000,608328000,411500,411500,411500,411500,1
|
|
20250327,140900,607916500,411500,411500,411500,411500,0
|
|
20250327,140800,607916500,411500,411500,411500,411500,1
|
|
20250327,140700,607505000,412500,412500,412500,412500,0
|
|
20250327,140600,607505000,412500,411000,412500,411000,3
|
|
20250327,140500,606269000,412500,412500,412500,412500,0
|
|
20250327,140400,606269000,412500,412500,412500,412500,0
|
|
20250327,140300,606269000,412500,412500,412500,412500,1
|
|
20250327,140200,605856500,411000,411000,411000,411000,1
|
|
20250327,140100,605445500,412500,412000,412500,412000,2
|
|
20250327,140000,604621000,412500,411000,412500,411000,4
|
|
20250327,135900,602974000,411000,412000,412500,411000,39
|
|
20250327,135800,586924000,412500,412000,412500,412000,3
|
|
20250327,135700,585687000,412500,412500,412500,412500,0
|
|
20250327,135600,585687000,412500,412500,412500,412500,1
|
|
20250327,135500,585274500,412000,412000,412000,412000,1
|
|
20250327,135400,584862500,412500,412000,412500,412000,2
|
|
20250327,135300,584038000,412000,412500,412500,412000,2
|
|
20250327,135200,583213500,412000,412000,412000,412000,1
|
|
20250327,135100,582801500,412500,412500,412500,412000,9
|
|
20250327,135000,579092000,412500,412500,412500,412500,0
|
|
20250327,134900,579092000,412500,412500,412500,412500,0
|
|
20250327,134800,579092000,412500,412500,412500,412500,1
|
|
20250327,134700,578679500,412500,412500,412500,412500,0
|
|
20250327,134600,578679500,412500,412500,412500,412500,0
|
|
20250327,134500,578679500,412500,412500,412500,412500,2
|
|
20250327,134400,577854500,412500,412500,412500,412500,0
|
|
20250327,134300,577854500,412500,412500,412500,412500,1
|
|
20250327,134200,577442000,412500,412500,412500,412500,0
|
|
20250327,134100,577442000,412500,412500,412500,412500,0
|
|
20250327,134000,577442000,412500,412500,412500,412500,1
|
|
20250327,133900,577029500,412500,412500,412500,412500,0
|
|
20250327,133800,577029500,412500,412500,412500,412500,1
|
|
20250327,133700,576617000,412500,412500,412500,412500,0
|
|
20250327,133600,576617000,412500,412500,412500,412500,2
|
|
20250327,133500,575792000,412500,412500,412500,412500,1
|
|
20250327,133400,575379500,412500,412500,412500,412500,0
|
|
20250327,133300,575379500,412500,412500,412500,412500,1
|
|
20250327,133200,574967000,412500,412500,412500,412500,5
|
|
20250327,133100,572904500,412500,412500,412500,412500,4
|
|
20250327,133000,571254500,412500,413500,413500,412500,15
|
|
20250327,132900,565054000,413500,413500,413500,413500,0
|
|
20250327,132800,565054000,413500,413500,413500,413500,1
|
|
20250327,132700,564640500,413500,413500,413500,413500,1
|
|
20250327,132600,564227000,413500,413000,413500,413000,7
|
|
20250327,132500,561335000,413000,413000,413000,413000,1
|
|
20250327,132400,560922000,413000,413000,413000,413000,2
|
|
20250327,132300,560096000,413500,413500,413500,413500,2
|
|
20250327,132200,559269000,412500,412500,412500,412000,13
|
|
20250327,132100,553910000,412500,412500,412500,412500,0
|
|
20250327,132000,553910000,412500,412500,412500,412500,2
|
|
20250327,131900,553085000,412500,412500,412500,412500,8
|
|
20250327,131800,549785000,413500,413000,413500,413000,2
|
|
20250327,131700,548958500,413500,413500,413500,413500,1
|
|
20250327,131600,548545000,413500,413500,413500,413500,1
|
|
20250327,131500,548131500,413500,413500,413500,413500,1
|
|
20250327,131400,547718000,413500,413500,413500,413500,0
|
|
20250327,131300,547718000,413500,413500,413500,413500,0
|
|
20250327,131200,547718000,413500,413000,413500,413000,8
|
|
20250327,131100,544412500,413500,413500,413500,413500,0
|
|
20250327,131000,544412500,413500,413500,413500,413500,2
|
|
20250327,130900,543585500,413500,413500,413500,413500,0
|
|
20250327,130800,543585500,413500,413500,413500,413500,0
|
|
20250327,130700,543585500,413500,413500,413500,413500,2
|
|
20250327,130600,542758500,413500,413500,413500,413500,1
|
|
20250327,130500,542345000,413500,413500,413500,413500,1
|
|
20250327,130400,541931500,413500,413000,413500,413000,3
|
|
20250327,130300,540692000,413500,413500,413500,413500,0
|
|
20250327,130200,540692000,413500,413500,413500,413500,15
|
|
20250327,130100,534489500,413500,413500,413500,413500,0
|
|
20250327,130000,534489500,413500,415500,415500,413500,5
|
|
20250327,125900,532416000,415500,415500,415500,415500,0
|
|
20250327,125800,532416000,415500,415500,415500,415500,0
|
|
20250327,125700,532416000,415500,415500,415500,415500,1
|
|
20250327,125600,532000500,414000,414000,414000,414000,2
|
|
20250327,125500,531172500,415500,415500,415500,415500,2
|
|
20250327,125400,530341500,415500,415500,415500,415500,1
|
|
20250327,125300,529926000,415000,415000,415000,415000,0
|
|
20250327,125200,529926000,415000,415000,415000,415000,1
|
|
20250327,125100,529511000,415500,415500,415500,415500,0
|
|
20250327,125000,529511000,415500,415500,415500,415500,0
|
|
20250327,124900,529511000,415500,415500,415500,415500,1
|
|
20250327,124800,529095500,415500,415500,415500,415500,0
|
|
20250327,124700,529095500,415500,415500,415500,415500,2
|
|
20250327,124600,528264500,413500,413500,413500,413500,0
|
|
20250327,124500,528264500,413500,413500,413500,413500,1
|
|
20250327,124400,527851000,415500,415500,415500,415500,1
|
|
20250327,124300,527435500,415500,415500,415500,415500,0
|
|
20250327,124200,527435500,415500,415500,415500,415500,1
|
|
20250327,124100,527020000,415500,413500,415500,413500,2
|
|
20250327,124000,526191000,413500,413500,413500,413500,0
|
|
20250327,123900,526191000,413500,415500,415500,413500,2
|
|
20250327,123800,525362000,415500,415500,415500,415500,0
|
|
20250327,123700,525362000,415500,415500,415500,415500,1
|
|
20250327,123600,524946500,415500,414000,415500,414000,3
|
|
20250327,123500,523703000,414000,414000,414000,414000,0
|
|
20250327,123400,523703000,414000,415500,415500,414000,2
|
|
20250327,123300,522873500,413500,413500,413500,413500,2
|
|
20250327,123200,522046500,415000,415000,415000,415000,1
|
|
20250327,123100,521631500,413500,415000,415000,413500,2
|
|
20250327,123000,520803000,415000,413500,415000,413500,27
|
|
20250327,122900,509600500,414000,414000,414000,414000,1
|
|
20250327,122800,509186500,414000,414000,414000,414000,0
|
|
20250327,122700,509186500,414000,414000,414000,414000,0
|
|
20250327,122600,509186500,414000,414000,414000,414000,1
|
|
20250327,122500,508772500,415000,415000,415000,415000,0
|
|
20250327,122400,508772500,415000,414500,415000,414500,3
|
|
20250327,122300,507528500,415000,415000,415000,415000,1
|
|
20250327,122200,507113500,415000,415000,415000,415000,0
|
|
20250327,122100,507113500,415000,415000,415000,415000,1
|
|
20250327,122000,506698500,415000,415000,415000,415000,0
|
|
20250327,121900,506698500,415000,415000,415000,415000,1
|
|
20250327,121800,506283500,415500,415500,415500,415500,0
|
|
20250327,121700,506283500,415500,415500,415500,415500,0
|
|
20250327,121600,506283500,415500,413500,415500,413500,3
|
|
20250327,121500,505039500,415500,415500,415500,415500,0
|
|
20250327,121400,505039500,415500,415500,415500,415500,1
|
|
20250327,121300,504624000,415500,415500,415500,415500,1
|
|
20250327,121200,504208500,415500,415500,415500,415500,1
|
|
20250327,121100,503793000,415500,415500,415500,415500,2
|
|
20250327,121000,502962000,415500,415500,415500,415500,0
|
|
20250327,120900,502962000,415500,415500,415500,415500,2
|
|
20250327,120800,502131000,415500,415500,415500,415500,13
|
|
20250327,120700,496729500,415500,415500,415500,415500,0
|
|
20250327,120600,496729500,415500,415500,415500,415500,1
|
|
20250327,120500,496314000,414500,414500,414500,414500,0
|
|
20250327,120400,496314000,414500,414500,414500,414500,2
|
|
20250327,120300,495485000,414500,414500,414500,414500,6
|
|
20250327,120200,492998000,413500,413500,413500,413500,0
|
|
20250327,120100,492998000,413500,415000,415500,413500,5
|
|
20250327,120000,490925000,413500,415500,415500,413500,3
|
|
20250327,115900,489682000,415500,415500,415500,415500,2
|
|
20250327,115800,488851000,415500,415500,415500,415500,1
|
|
20250327,115700,488435500,415000,415000,415000,415000,0
|
|
20250327,115600,488435500,415000,415000,415000,415000,1
|
|
20250327,115500,488020500,413500,413500,413500,413500,1
|
|
20250327,115400,487607000,414500,414000,414500,414000,3
|
|
20250327,115300,486364000,414000,414000,414000,414000,1
|
|
20250327,115200,485950000,414000,414000,414000,414000,4
|
|
20250327,115100,484294000,414000,414000,414000,414000,2
|
|
20250327,115000,483466000,414000,414000,414000,414000,0
|
|
20250327,114900,483466000,414000,414000,414000,414000,0
|
|
20250327,114800,483466000,414000,414000,414000,414000,1
|
|
20250327,114700,483052000,414000,414000,414000,414000,0
|
|
20250327,114600,483052000,414000,414000,414000,414000,1
|
|
20250327,114500,482638000,414000,414000,414000,414000,0
|
|
20250327,114400,482638000,414000,414000,414000,413500,5
|
|
20250327,114300,480568500,414000,414000,414000,414000,2
|
|
20250327,114200,479740500,414000,413500,414000,413500,4
|
|
20250327,114100,478085500,414000,414000,414000,414000,1
|
|
20250327,114000,477671500,413000,413000,413000,413000,1
|
|
20250327,113900,477258500,413500,413500,413500,413500,0
|
|
20250327,113800,477258500,413500,413500,413500,413500,1
|
|
20250327,113700,476845000,413500,413500,413500,413500,0
|
|
20250327,113600,476845000,413500,413500,413500,413500,3
|
|
20250327,113500,475604500,414000,414000,414000,414000,4
|
|
20250327,113400,473948500,413500,413500,413500,413500,2
|
|
20250327,113300,473121500,414000,414000,414000,414000,1
|
|
20250327,113200,472707500,413500,413500,413500,413500,0
|
|
20250327,113100,472707500,413500,413500,413500,413500,0
|
|
20250327,113000,472707500,413500,413500,413500,413500,2
|
|
20250327,112900,471880500,414000,414000,414000,414000,1
|
|
20250327,112800,471466500,414000,414000,414000,414000,1
|
|
20250327,112700,471052500,414000,414000,414000,414000,4
|
|
20250327,112600,469396500,414000,414000,414000,414000,0
|
|
20250327,112500,469396500,414000,414000,414000,414000,1
|
|
20250327,112400,468982500,413500,413500,413500,413500,0
|
|
20250327,112300,468982500,413500,414000,414000,413500,10
|
|
20250327,112200,464847000,415000,415000,415000,415000,0
|
|
20250327,112100,464847000,415000,415000,415000,415000,1
|
|
20250327,112000,464432000,415000,414000,415000,414000,2
|
|
20250327,111900,463603000,415000,414000,415000,413500,9
|
|
20250327,111800,459873500,414500,414500,414500,414500,1
|
|
20250327,111700,459459000,414500,414500,414500,414500,0
|
|
20250327,111600,459459000,414500,414500,414500,414500,8
|
|
20250327,111500,456143000,415000,415000,415000,415000,1
|
|
20250327,111400,455728000,415000,415000,415000,415000,0
|
|
20250327,111300,455728000,415000,415000,415000,415000,1
|
|
20250327,111200,455313000,415000,415000,415000,415000,1
|
|
20250327,111100,454898000,415000,415000,415000,415000,9
|
|
20250327,111000,451163000,414500,414500,414500,414500,1
|
|
20250327,110900,450748500,415000,415000,415000,415000,0
|
|
20250327,110800,450748500,415000,415000,415000,415000,0
|
|
20250327,110700,450748500,415000,414500,415000,414500,2
|
|
20250327,110600,449919000,414500,414500,414500,414500,0
|
|
20250327,110500,449919000,414500,415000,415000,414500,4
|
|
20250327,110400,448260500,415000,415000,415000,415000,0
|
|
20250327,110300,448260500,415000,415000,415000,415000,11
|
|
20250327,110200,443695500,415000,415000,415000,415000,1
|
|
20250327,110100,443280500,414000,414000,414000,414000,1
|
|
20250327,110000,442866500,414000,414000,415000,414000,3
|
|
20250327,105900,441623500,414500,414500,414500,414500,1
|
|
20250327,105800,441209000,415000,415000,415000,415000,1
|
|
20250327,105700,440794000,415000,415000,415000,415000,1
|
|
20250327,105600,440379000,414500,414500,414500,414500,0
|
|
20250327,105500,440379000,414500,415000,415500,414500,7
|
|
20250327,105400,437476000,415000,415500,415500,415000,16
|
|
20250327,105300,430828500,415500,415500,415500,415500,2
|
|
20250327,105200,429997500,415500,415500,415500,415500,1
|
|
20250327,105100,429582000,415500,415500,415500,415500,0
|
|
20250327,105000,429582000,415500,415500,415500,415500,2
|
|
20250327,104900,428751000,415500,415500,415500,415500,0
|
|
20250327,104800,428751000,415500,415500,415500,415500,0
|
|
20250327,104700,428751000,415500,415500,415500,415500,1
|
|
20250327,104600,428335500,415500,414500,415500,413500,23
|
|
20250327,104500,418788000,413500,413500,413500,413500,1
|
|
20250327,104400,418374500,414500,414000,414500,414000,4
|
|
20250327,104300,416718000,414000,414000,414000,414000,0
|
|
20250327,104200,416718000,414000,415500,415500,414000,17
|
|
20250327,104100,409677000,414000,414000,414000,414000,0
|
|
20250327,104000,409677000,414000,415000,415500,414000,6
|
|
20250327,103900,407187500,415500,415500,415500,415500,2
|
|
20250327,103800,406356500,415500,415500,415500,415500,22
|
|
20250327,103700,397215500,415000,415000,415000,415000,2
|
|
20250327,103600,396385500,414500,414500,414500,414500,0
|
|
20250327,103500,396385500,414500,415500,415500,414500,12
|
|
20250327,103400,391401500,415000,415000,415000,415000,2
|
|
20250327,103300,390571500,415500,415500,415500,415500,0
|
|
20250327,103200,390571500,415500,415500,415500,415500,1
|
|
20250327,103100,390156000,413000,413000,413000,413000,1
|
|
20250327,103000,389743000,413000,415500,415500,413000,26
|
|
20250327,102900,378944500,414000,415000,415000,414000,3
|
|
20250327,102800,377701500,414500,415000,415500,414500,12
|
|
20250327,102700,372717000,416000,416000,416000,416000,3
|
|
20250327,102600,371469000,416000,416000,416000,416000,0
|
|
20250327,102500,371469000,416000,416000,416000,416000,0
|
|
20250327,102400,371469000,416000,416000,416000,416000,1
|
|
20250327,102300,371053000,416000,416000,416000,416000,0
|
|
20250327,102200,371053000,416000,416000,416000,416000,28
|
|
20250327,102100,359405000,416000,416000,416000,416000,1
|
|
20250327,102000,358989000,414500,415000,415000,414500,13
|
|
20250327,101900,353599500,415500,416000,416000,415500,3
|
|
20250327,101800,352352500,415500,415500,415500,415500,0
|
|
20250327,101700,352352500,415500,415500,415500,415500,0
|
|
20250327,101600,352352500,415500,415500,415500,415500,1
|
|
20250327,101500,351937000,415000,415000,415000,415000,0
|
|
20250327,101400,351937000,415000,416000,416000,415000,9
|
|
20250327,101300,348201000,416000,416000,416000,416000,28
|
|
20250327,101200,336553000,415500,415500,415500,415500,0
|
|
20250327,101100,336553000,415500,415500,416000,415500,5
|
|
20250327,101000,334475000,415500,415500,415500,415500,3
|
|
20250327,100900,333228500,415500,415500,415500,415500,1
|
|
20250327,100800,332813000,415500,415500,415500,415500,0
|
|
20250327,100700,332813000,415500,415500,415500,415500,2
|
|
20250327,100600,331982000,415500,415500,415500,412500,24
|
|
20250327,100500,322048000,416000,415500,416000,414000,54
|
|
20250327,100400,299609000,414500,415500,415500,414500,3
|
|
20250327,100300,298364500,415500,415500,415500,415500,1
|
|
20250327,100200,297949000,415500,415500,415500,415500,0
|
|
20250327,100100,297949000,415500,414500,415500,414500,7
|
|
20250327,100000,295044500,416000,414500,416000,414500,8
|
|
20250327,095900,291724500,416000,416000,416000,416000,1
|
|
20250327,095800,291308500,414500,414500,414500,414500,0
|
|
20250327,095700,291308500,414500,415000,416000,414500,65
|
|
20250327,095600,264321500,416000,416000,416000,416000,2
|
|
20250327,095500,263489500,416000,416000,416000,416000,1
|
|
20250327,095400,263073500,416000,416000,416000,416000,0
|
|
20250327,095300,263073500,416000,415500,416000,415500,2
|
|
20250327,095200,262242000,415500,415500,415500,415500,1
|
|
20250327,095100,261826500,415500,416000,416000,415500,2
|
|
20250327,095000,260995000,415500,415500,415500,415500,12
|
|
20250327,094900,256009000,416000,416000,416000,416000,2
|
|
20250327,094800,255177000,416000,416000,416000,416000,1
|
|
20250327,094700,254761000,415500,415500,415500,415500,0
|
|
20250327,094600,254761000,415500,415500,415500,415500,2
|
|
20250327,094500,253930000,415500,415500,415500,415500,1
|
|
20250327,094400,253514500,415500,415500,415500,415500,1
|
|
20250327,094300,253099000,415500,415500,415500,415000,25
|
|
20250327,094200,242713000,415500,415500,415500,415500,0
|
|
20250327,094100,242713000,415500,416500,416500,415500,7
|
|
20250327,094000,239803500,416000,415500,416500,415500,4
|
|
20250327,093900,238139500,415500,415500,415500,415500,1
|
|
20250327,093800,237724000,416500,415000,416500,415000,4
|
|
20250327,093700,236062000,414000,414000,414000,414000,1
|
|
20250327,093600,235648000,414000,416500,416500,414000,10
|
|
20250327,093500,231485500,416000,415500,416000,415500,6
|
|
20250327,093400,228991000,415000,414500,415000,414500,179
|
|
20250327,093300,154707500,414500,414500,414500,414500,1
|
|
20250327,093200,154293000,412000,412000,412000,412000,0
|
|
20250327,093100,154293000,412000,412000,412000,412000,1
|
|
20250327,093000,153881000,412000,414500,414500,412000,3
|
|
20250327,092900,152640000,414500,414500,414500,414500,11
|
|
20250327,092800,148080500,414500,413500,414500,413500,8
|
|
20250327,092700,144766500,414000,415000,415000,414000,53
|
|
20250327,092600,122774500,415000,414500,415000,414500,97
|
|
20250327,092500,82548000,413500,413500,414000,413500,18
|
|
20250327,092400,75100500,411500,411500,411500,411500,0
|
|
20250327,092300,75100500,411500,412500,412500,411500,13
|
|
20250327,092200,69744500,412500,412500,412500,412500,4
|
|
20250327,092100,68094500,412500,412500,412500,412500,0
|
|
20250327,092000,68094500,412500,413500,413500,412500,3
|
|
20250327,091900,66856000,413000,412500,413000,412500,9
|
|
20250327,091800,63143000,412500,413500,413500,412500,3
|
|
20250327,091700,61904500,412500,412500,412500,412500,0
|
|
20250327,091600,61904500,412500,412500,412500,412500,2
|
|
20250327,091500,61079500,414000,412500,414000,412500,2
|
|
20250327,091400,60253000,414000,414000,414000,414000,2
|
|
20250327,091300,59425000,414000,414000,414000,414000,0
|
|
20250327,091200,59425000,414000,414000,414000,414000,3
|
|
20250327,091100,58183000,414500,413000,414500,413000,23
|
|
20250327,091000,48670500,412500,412000,412500,412000,12
|
|
20250327,090900,43725000,411500,411500,411500,411500,1
|
|
20250327,090800,43313500,410500,410000,410500,410000,4
|
|
20250327,090700,41672500,410000,409500,410000,409500,3
|
|
20250327,090600,40443500,411500,411500,411500,411500,1
|
|
20250327,090500,40032000,409000,408500,409000,407500,6
|
|
20250327,090400,37581000,408500,409500,409500,408500,5
|
|
20250327,090300,35537500,409500,409500,409500,409000,11
|
|
20250327,090200,31035500,409500,408500,412000,405500,54
|
|
20250327,090100,9017000,409500,409500,409500,409500,3
|
|
20250327,090000,7788500,409500,410000,410000,409500,19
|