592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,184900,1156136000,415500,415500,415500,415500,106
|
|
20250328,184800,1156136000,415500,415500,415500,415500,0
|
|
20250328,184700,1156136000,415500,415500,415500,415500,0
|
|
20250328,184600,1156136000,415500,415500,415500,415500,0
|
|
20250328,184500,1156136000,415500,415500,415500,415500,0
|
|
20250328,184400,1156136000,415500,415500,415500,415500,0
|
|
20250328,184300,1156136000,415500,415500,415500,415500,0
|
|
20250328,184200,1156136000,415500,415500,415500,415500,0
|
|
20250328,184100,1156136000,415500,415500,415500,415500,0
|
|
20250328,184000,1156136000,415500,415500,415500,415500,0
|
|
20250328,183900,1156136000,415500,415500,415500,415500,0
|
|
20250328,183800,1156136000,415500,415500,415500,415500,0
|
|
20250328,183700,1156136000,415500,415500,415500,415500,0
|
|
20250328,183600,1156136000,415500,415500,415500,415500,0
|
|
20250328,183500,1156136000,415500,415500,415500,415500,0
|
|
20250328,183400,1156136000,415500,415500,415500,415500,0
|
|
20250328,183300,1156136000,415500,415500,415500,415500,0
|
|
20250328,183200,1156136000,415500,415500,415500,415500,0
|
|
20250328,183100,1156136000,415500,415500,415500,415500,0
|
|
20250328,183000,1156136000,415500,415500,415500,415500,0
|
|
20250328,182900,1156136000,415500,415500,415500,415500,0
|
|
20250328,182800,1156136000,415500,415500,415500,415500,0
|
|
20250328,182700,1156136000,415500,415500,415500,415500,0
|
|
20250328,182600,1156136000,415500,415500,415500,415500,0
|
|
20250328,182500,1156136000,415500,415500,415500,415500,0
|
|
20250328,182400,1156136000,415500,415500,415500,415500,0
|
|
20250328,182300,1156136000,415500,415500,415500,415500,0
|
|
20250328,182200,1156136000,415500,415500,415500,415500,0
|
|
20250328,182100,1156136000,415500,415500,415500,415500,0
|
|
20250328,182000,1156136000,415500,415500,415500,415500,0
|
|
20250328,181900,1156136000,415500,415500,415500,415500,106
|
|
20250328,181800,1156136000,415500,415500,415500,415500,0
|
|
20250328,181700,1156136000,415500,415500,415500,415500,0
|
|
20250328,181600,1156136000,415500,415500,415500,415500,0
|
|
20250328,181500,1156136000,415500,415500,415500,415500,0
|
|
20250328,181400,1156136000,415500,415500,415500,415500,0
|
|
20250328,181300,1156136000,415500,415500,415500,415500,0
|
|
20250328,181200,1156136000,415500,415500,415500,415500,0
|
|
20250328,181100,1156136000,415500,415500,415500,415500,0
|
|
20250328,181000,1156136000,415500,415500,415500,415500,0
|
|
20250328,180900,1156136000,415500,415500,415500,415500,0
|
|
20250328,180800,1156136000,415500,415500,415500,415500,0
|
|
20250328,180700,1156136000,415500,415500,415500,415500,0
|
|
20250328,180600,1156136000,415500,415500,415500,415500,0
|
|
20250328,180500,1156136000,415500,415500,415500,415500,0
|
|
20250328,180400,1156136000,415500,415500,415500,415500,0
|
|
20250328,180300,1156136000,415500,415500,415500,415500,0
|
|
20250328,180200,1156136000,415500,415500,415500,415500,0
|
|
20250328,180100,1156136000,415500,415500,415500,415500,0
|
|
20250328,180000,1156136000,415500,415500,415500,415500,0
|
|
20250328,175900,1156136000,415500,415500,415500,415500,0
|
|
20250328,175800,1156136000,415500,415500,415500,415500,0
|
|
20250328,175700,1156136000,415500,415500,415500,415500,0
|
|
20250328,175600,1156136000,415500,415500,415500,415500,0
|
|
20250328,175500,1156136000,415500,415500,415500,415500,0
|
|
20250328,175400,1156136000,415500,415500,415500,415500,0
|
|
20250328,175300,1156136000,415500,415500,415500,415500,0
|
|
20250328,175200,1156136000,415500,415500,415500,415500,0
|
|
20250328,175100,1156136000,415500,415500,415500,415500,0
|
|
20250328,175000,1156136000,415500,415500,415500,415500,0
|
|
20250328,174900,1156136000,415500,415500,415500,415500,106
|
|
20250328,174800,1156136000,415500,415500,415500,415500,0
|
|
20250328,174700,1156136000,415500,415500,415500,415500,0
|
|
20250328,174600,1156136000,415500,415500,415500,415500,0
|
|
20250328,174500,1156136000,415500,415500,415500,415500,0
|
|
20250328,174400,1156136000,415500,415500,415500,415500,0
|
|
20250328,174300,1156136000,415500,415500,415500,415500,0
|
|
20250328,174200,1156136000,415500,415500,415500,415500,0
|
|
20250328,174100,1156136000,415500,415500,415500,415500,0
|
|
20250328,174000,1156136000,415500,415500,415500,415500,0
|
|
20250328,173900,1156136000,415500,415500,415500,415500,0
|
|
20250328,173800,1156136000,415500,415500,415500,415500,0
|
|
20250328,173700,1156136000,415500,415500,415500,415500,0
|
|
20250328,173600,1156136000,415500,415500,415500,415500,0
|
|
20250328,173500,1156136000,415500,415500,415500,415500,0
|
|
20250328,173400,1156136000,415500,415500,415500,415500,0
|
|
20250328,173300,1156136000,415500,415500,415500,415500,0
|
|
20250328,173200,1156136000,415500,415500,415500,415500,0
|
|
20250328,173100,1156136000,415500,415500,415500,415500,0
|
|
20250328,173000,1156136000,415500,415500,415500,415500,0
|
|
20250328,172900,1156136000,415500,415500,415500,415500,0
|
|
20250328,172800,1156136000,415500,415500,415500,415500,0
|
|
20250328,172700,1156136000,415500,415500,415500,415500,0
|
|
20250328,172600,1156136000,415500,415500,415500,415500,0
|
|
20250328,172500,1156136000,415500,415500,415500,415500,0
|
|
20250328,172400,1156136000,415500,415500,415500,415500,0
|
|
20250328,172300,1156136000,415500,415500,415500,415500,0
|
|
20250328,172200,1156136000,415500,415500,415500,415500,0
|
|
20250328,172100,1156136000,415500,415500,415500,415500,0
|
|
20250328,172000,1156136000,415500,415500,415500,415500,0
|
|
20250328,171900,1156136000,415500,415500,415500,415500,106
|
|
20250328,171800,1156136000,415500,415500,415500,415500,0
|
|
20250328,171700,1156136000,415500,415500,415500,415500,0
|
|
20250328,171600,1156136000,415500,415500,415500,415500,0
|
|
20250328,171500,1156136000,415500,415500,415500,415500,0
|
|
20250328,171400,1156136000,415500,415500,415500,415500,0
|
|
20250328,171300,1156136000,415500,415500,415500,415500,0
|
|
20250328,171200,1156136000,415500,415500,415500,415500,0
|
|
20250328,171100,1156136000,415500,415500,415500,415500,0
|
|
20250328,171000,1156136000,415500,415500,415500,415500,0
|
|
20250328,170900,1156136000,415500,415500,415500,415500,0
|
|
20250328,170800,1156136000,415500,415500,415500,415500,0
|
|
20250328,170700,1156136000,415500,415500,415500,415500,0
|
|
20250328,170600,1156136000,415500,415500,415500,415500,0
|
|
20250328,170500,1156136000,415500,415500,415500,415500,0
|
|
20250328,170400,1156136000,415500,415500,415500,415500,0
|
|
20250328,170300,1156136000,415500,415500,415500,415500,0
|
|
20250328,170200,1156136000,415500,415500,415500,415500,0
|
|
20250328,170100,1156136000,415500,415500,415500,415500,0
|
|
20250328,170000,1156136000,415500,415500,415500,415500,0
|
|
20250328,165900,1156136000,415500,415500,415500,415500,0
|
|
20250328,165800,1156136000,415500,415500,415500,415500,0
|
|
20250328,165700,1156136000,415500,415500,415500,415500,0
|
|
20250328,165600,1156136000,415500,415500,415500,415500,0
|
|
20250328,165500,1156136000,415500,415500,415500,415500,0
|
|
20250328,165400,1156136000,415500,415500,415500,415500,0
|
|
20250328,165300,1156136000,415500,415500,415500,415500,0
|
|
20250328,165200,1156136000,415500,415500,415500,415500,0
|
|
20250328,165100,1156136000,415500,415500,415500,415500,0
|
|
20250328,165000,1156136000,415500,415500,415500,415500,0
|
|
20250328,164900,1156136000,415500,415500,415500,415500,106
|
|
20250328,164800,1156136000,415500,415500,415500,415500,0
|
|
20250328,164700,1156136000,415500,415500,415500,415500,0
|
|
20250328,164600,1156136000,415500,415500,415500,415500,0
|
|
20250328,164500,1156136000,415500,415500,415500,415500,0
|
|
20250328,164400,1156136000,415500,415500,415500,415500,0
|
|
20250328,164300,1156136000,415500,415500,415500,415500,0
|
|
20250328,164200,1156136000,415500,415500,415500,415500,0
|
|
20250328,164100,1156136000,415500,415500,415500,415500,0
|
|
20250328,164000,1156136000,415500,415500,415500,415500,0
|
|
20250328,163900,1156136000,415500,415500,415500,415500,0
|
|
20250328,163800,1156136000,415500,415500,415500,415500,0
|
|
20250328,163700,1156136000,415500,415500,415500,415500,0
|
|
20250328,163600,1156136000,415500,415500,415500,415500,0
|
|
20250328,163500,1156136000,415500,415500,415500,415500,0
|
|
20250328,163400,1156136000,415500,415500,415500,415500,0
|
|
20250328,163300,1156136000,415500,415500,415500,415500,0
|
|
20250328,163200,1156136000,415500,415500,415500,415500,0
|
|
20250328,163100,1156136000,415500,415500,415500,415500,0
|
|
20250328,163000,1156136000,415500,415500,415500,415500,0
|
|
20250328,162900,1156136000,415500,415500,415500,415500,0
|
|
20250328,162800,1156136000,415500,415500,415500,415500,0
|
|
20250328,162700,1156136000,415500,415500,415500,415500,0
|
|
20250328,162600,1156136000,415500,415500,415500,415500,0
|
|
20250328,162500,1156136000,415500,415500,415500,415500,0
|
|
20250328,162400,1156136000,415500,415500,415500,415500,0
|
|
20250328,162300,1156136000,415500,415500,415500,415500,0
|
|
20250328,162200,1156136000,415500,415500,415500,415500,0
|
|
20250328,162100,1156136000,415500,415500,415500,415500,0
|
|
20250328,162000,1156136000,415500,415500,415500,415500,0
|
|
20250328,161900,1156136000,415500,415500,415500,415500,106
|
|
20250328,161800,1156136000,415500,415500,415500,415500,0
|
|
20250328,161700,1156136000,415500,415500,415500,415500,0
|
|
20250328,161600,1156136000,415500,415500,415500,415500,0
|
|
20250328,161500,1156136000,415500,415500,415500,415500,0
|
|
20250328,161400,1156136000,415500,415500,415500,415500,0
|
|
20250328,161300,1156136000,415500,415500,415500,415500,0
|
|
20250328,161200,1156136000,415500,415500,415500,415500,0
|
|
20250328,161100,1156136000,415500,415500,415500,415500,0
|
|
20250328,161000,1156136000,415500,415500,415500,415500,0
|
|
20250328,160900,1156136000,415500,415500,415500,415500,0
|
|
20250328,160800,1156136000,415500,415500,415500,415500,0
|
|
20250328,160700,1156136000,415500,415500,415500,415500,0
|
|
20250328,160600,1156136000,415500,415500,415500,415500,0
|
|
20250328,160500,1156136000,415500,415500,415500,415500,0
|
|
20250328,160400,1156136000,415500,415500,415500,415500,0
|
|
20250328,160300,1156136000,415500,415500,415500,415500,0
|
|
20250328,160200,1156136000,415500,415500,415500,415500,0
|
|
20250328,160100,1156136000,415500,415500,415500,415500,0
|
|
20250328,160000,1156136000,415500,415500,415500,415500,0
|
|
20250328,155900,1156136000,415500,415500,415500,415500,0
|
|
20250328,155800,1156136000,415500,415500,415500,415500,0
|
|
20250328,155700,1156136000,415500,415500,415500,415500,0
|
|
20250328,155600,1156136000,415500,415500,415500,415500,0
|
|
20250328,155500,1156136000,415500,415500,415500,415500,0
|
|
20250328,155400,1156136000,415500,415500,415500,415500,0
|
|
20250328,155300,1156136000,415500,415500,415500,415500,0
|
|
20250328,155200,1156136000,415500,415500,415500,415500,0
|
|
20250328,155100,1156136000,415500,415500,415500,415500,0
|
|
20250328,155000,1156136000,415500,415500,415500,415500,0
|
|
20250328,154900,1156136000,415500,415500,415500,415500,106
|
|
20250328,154800,1156136000,415500,415500,415500,415500,0
|
|
20250328,154700,1156136000,415500,415500,415500,415500,0
|
|
20250328,154600,1156136000,415500,415500,415500,415500,0
|
|
20250328,154500,1156136000,415500,415500,415500,415500,0
|
|
20250328,154400,1156136000,415500,415500,415500,415500,0
|
|
20250328,154300,1156136000,415500,415500,415500,415500,0
|
|
20250328,154200,1156136000,415500,415500,415500,415500,0
|
|
20250328,154100,1156136000,415500,415500,415500,415500,0
|
|
20250328,154000,1156136000,415500,415500,415500,415500,0
|
|
20250328,153900,1156136000,415500,415500,415500,415500,0
|
|
20250328,153800,1156136000,415500,415500,415500,415500,0
|
|
20250328,153700,1156136000,415500,415500,415500,415500,0
|
|
20250328,153600,1156136000,415500,415500,415500,415500,0
|
|
20250328,153500,1156136000,415500,415500,415500,415500,0
|
|
20250328,153400,1156136000,415500,415500,415500,415500,0
|
|
20250328,153300,1156136000,415500,415500,415500,415500,0
|
|
20250328,153200,1156136000,415500,415500,415500,415500,0
|
|
20250328,153100,1156136000,415500,415500,415500,415500,0
|
|
20250328,153000,1156136000,415500,415500,415500,415500,106
|
|
20250328,152900,1112093000,413500,413500,413500,413500,0
|
|
20250328,152800,1112093000,413500,413500,413500,413500,0
|
|
20250328,152700,1112093000,413500,413500,413500,413500,0
|
|
20250328,152600,1112093000,413500,413500,413500,413500,0
|
|
20250328,152500,1112093000,413500,413500,413500,413500,0
|
|
20250328,152400,1112093000,413500,413500,413500,413500,0
|
|
20250328,152300,1112093000,413500,413500,413500,413500,0
|
|
20250328,152200,1112093000,413500,413500,413500,413500,0
|
|
20250328,152100,1112093000,413500,413500,413500,413500,0
|
|
20250328,152000,1112093000,413500,413500,413500,413500,0
|
|
20250328,151900,1112093000,413500,414500,414500,413500,13
|
|
20250328,151800,1106715500,414000,414500,414500,414000,2
|
|
20250328,151700,1105887000,414500,414500,414500,414500,4
|
|
20250328,151600,1104229000,414500,414500,414500,414500,0
|
|
20250328,151500,1104229000,414500,415000,415000,414500,40
|
|
20250328,151400,1087648000,415000,414500,415000,414500,10
|
|
20250328,151300,1083500500,415000,415000,415000,415000,4
|
|
20250328,151200,1081840500,415000,415000,415000,415000,4
|
|
20250328,151100,1080180500,415000,414500,415000,414500,45
|
|
20250328,151000,1061527000,415000,414500,415000,414500,9
|
|
20250328,150900,1057794500,414500,415000,415000,414500,5
|
|
20250328,150800,1055720000,415000,415000,415000,415000,5
|
|
20250328,150700,1053645000,415000,414500,415000,414500,9
|
|
20250328,150600,1049912500,415000,415000,415000,415000,5
|
|
20250328,150500,1047837500,415000,415000,415000,415000,4
|
|
20250328,150400,1046177500,415000,414500,415000,414500,26
|
|
20250328,150300,1035398000,415000,415000,415000,415000,52
|
|
20250328,150200,1013818000,415500,415000,415500,415000,7
|
|
20250328,150100,1010911500,415500,414500,415500,414000,110
|
|
20250328,150000,965325500,414500,415000,415000,414000,219
|
|
20250328,145900,874449500,415000,414000,415000,414000,106
|
|
20250328,145800,830508500,414500,414000,414500,414000,36
|
|
20250328,145700,815602000,413500,413500,413500,413500,27
|
|
20250328,145600,804437500,413500,413500,413500,413500,2
|
|
20250328,145500,803610500,413000,413000,413000,413000,6
|
|
20250328,145400,801132500,413000,412500,413000,412500,96
|
|
20250328,145300,761529500,412500,412000,412500,412000,10
|
|
20250328,145200,757407000,412000,411500,412000,411500,16
|
|
20250328,145100,750822500,412000,412000,412000,412000,1
|
|
20250328,145000,750410500,412000,411500,412000,411500,32
|
|
20250328,144900,737241000,412000,412000,412000,412000,0
|
|
20250328,144800,737241000,412000,412000,412000,412000,10
|
|
20250328,144700,733121000,412000,412000,412000,412000,4
|
|
20250328,144600,731473000,412500,412500,412500,412500,0
|
|
20250328,144500,731473000,412500,412500,412500,412500,11
|
|
20250328,144400,726935500,411500,412000,412000,411500,6
|
|
20250328,144300,724464500,412000,412000,412000,412000,0
|
|
20250328,144200,724464500,412000,412000,412000,412000,2
|
|
20250328,144100,723640500,412000,412000,412000,412000,4
|
|
20250328,144000,721992500,412500,412500,412500,412500,1
|
|
20250328,143900,721580000,412500,412500,412500,412500,1
|
|
20250328,143800,721167500,412500,412500,412500,412500,7
|
|
20250328,143700,718280000,413000,413000,413000,413000,0
|
|
20250328,143600,718280000,413000,412500,413000,412500,13
|
|
20250328,143500,712917000,413000,413000,413000,413000,1
|
|
20250328,143400,712504000,413000,413000,413000,413000,3
|
|
20250328,143300,711265000,413000,413000,413000,413000,10
|
|
20250328,143200,707135000,413000,413000,413000,413000,10
|
|
20250328,143100,703005000,413500,413000,413500,413000,3
|
|
20250328,143000,701765000,413000,413000,413000,413000,16
|
|
20250328,142900,695157000,412500,413000,413000,412500,6
|
|
20250328,142800,692680000,412500,412500,412500,412500,11
|
|
20250328,142700,688142500,412500,412500,412500,412500,1
|
|
20250328,142600,687730000,412500,413000,413500,412500,20
|
|
20250328,142500,679474000,413000,413500,413500,413000,11
|
|
20250328,142400,674930500,413000,413500,413500,413000,6
|
|
20250328,142300,672451000,413000,413000,413000,413000,1
|
|
20250328,142200,672038000,413000,413500,413500,413000,46
|
|
20250328,142100,653039500,413500,413500,413500,413500,2
|
|
20250328,142000,652212500,413500,413500,413500,413500,4
|
|
20250328,141900,650558500,413500,413500,413500,413500,3
|
|
20250328,141800,649318000,413500,413500,413500,413500,3
|
|
20250328,141700,648077500,413500,413500,413500,413500,5
|
|
20250328,141600,646010000,413500,413500,413500,413500,4
|
|
20250328,141500,644356000,413000,413000,413000,413000,14
|
|
20250328,141400,638574000,413500,413000,413500,413000,6
|
|
20250328,141300,636095000,413000,413000,413000,413000,1
|
|
20250328,141200,635682000,413000,413000,413000,413000,3
|
|
20250328,141100,634443000,413000,414000,414000,413000,24
|
|
20250328,141000,624522000,414000,414000,414000,414000,14
|
|
20250328,140900,618726000,414000,414000,414000,414000,2
|
|
20250328,140800,617898000,414000,414000,414000,413500,5
|
|
20250328,140700,615829500,414000,414000,414500,413500,11
|
|
20250328,140600,611275000,413500,413500,414000,413500,11
|
|
20250328,140500,606726000,413500,414000,414000,413500,25
|
|
20250328,140400,596386500,414000,414000,414000,414000,1
|
|
20250328,140300,595972500,414000,414000,414000,414000,3
|
|
20250328,140200,594730500,414000,413500,414000,413500,11
|
|
20250328,140100,590180500,414000,414000,414000,414000,4
|
|
20250328,140000,588524500,413500,413500,414000,413500,13
|
|
20250328,135900,583147000,413500,413500,413500,413500,0
|
|
20250328,135800,583147000,413500,413500,413500,413500,15
|
|
20250328,135700,576944500,414000,414000,414000,414000,1
|
|
20250328,135600,576530500,413500,413000,413500,413000,12
|
|
20250328,135500,571569000,413500,413500,413500,413500,0
|
|
20250328,135400,571569000,413500,413500,414000,413500,8
|
|
20250328,135300,568260500,414000,414000,414500,414000,12
|
|
20250328,135200,563292000,414000,413500,414000,413500,9
|
|
20250328,135100,559570000,414000,414000,414000,414000,2
|
|
20250328,135000,558742000,414000,414000,414000,413500,12
|
|
20250328,134900,553775500,414000,414000,414000,414000,18
|
|
20250328,134800,546323500,414000,414000,414000,414000,2
|
|
20250328,134700,545495500,414000,413500,414000,413000,119
|
|
20250328,134600,496302500,413500,413500,413500,413500,1
|
|
20250328,134500,495889000,413500,413000,413500,412500,23
|
|
20250328,134400,486388500,413000,413000,413000,413000,4
|
|
20250328,134300,484736500,413000,413000,413000,413000,6
|
|
20250328,134200,482258500,412500,412500,412500,412500,16
|
|
20250328,134100,475658500,412500,412500,412500,412500,60
|
|
20250328,134000,450908500,412500,412500,412500,412500,2
|
|
20250328,133900,450083500,412000,412000,412000,412000,4
|
|
20250328,133800,448435500,412000,412500,412500,412000,9
|
|
20250328,133700,444723500,412500,413000,413000,412500,20
|
|
20250328,133600,436473000,413000,413000,413000,413000,1
|
|
20250328,133500,436060000,412500,412500,412500,412500,12
|
|
20250328,133400,431110000,412500,412500,412500,412500,7
|
|
20250328,133300,428222500,412000,412500,412500,412000,32
|
|
20250328,133200,415037500,412000,412000,412000,412000,10
|
|
20250328,133100,410917500,411500,411500,411500,411500,24
|
|
20250328,133000,401041500,411000,411000,411000,411000,12
|
|
20250328,132900,396109500,411000,411000,411000,411000,17
|
|
20250328,132800,389122500,409000,409000,409000,409000,1
|
|
20250328,132700,388713500,411000,411000,411000,411000,0
|
|
20250328,132600,388713500,411000,411000,411000,411000,7
|
|
20250328,132500,385836500,410500,410500,410500,410500,0
|
|
20250328,132400,385836500,410500,411500,412000,410500,52
|
|
20250328,132300,364485000,409500,410500,411500,409500,31
|
|
20250328,132200,351747500,410500,410500,410500,410500,0
|
|
20250328,132100,351747500,410500,410500,410500,410500,5
|
|
20250328,132000,349695000,410500,410500,410500,410500,0
|
|
20250328,131900,349695000,410500,410000,410500,410000,15
|
|
20250328,131800,343540500,410000,410000,410000,410000,3
|
|
20250328,131700,342310500,410000,410000,410000,410000,0
|
|
20250328,131600,342310500,410000,410000,410000,410000,0
|
|
20250328,131500,342310500,410000,410000,410000,410000,10
|
|
20250328,131400,338210500,410000,410000,410000,410000,0
|
|
20250328,131300,338210500,410000,410000,410000,410000,0
|
|
20250328,131200,338210500,410000,410000,410000,410000,8
|
|
20250328,131100,334930500,409500,409000,409500,409000,15
|
|
20250328,131000,328788500,409000,409000,409000,409000,1
|
|
20250328,130900,328379500,408500,408500,408500,408500,2
|
|
20250328,130800,327562500,408500,409000,409000,408500,6
|
|
20250328,130700,325111000,409000,409000,409000,409000,2
|
|
20250328,130600,324293000,409000,409000,409000,409000,7
|
|
20250328,130500,321430000,409000,409000,409000,409000,5
|
|
20250328,130400,319385000,409000,409000,409000,409000,0
|
|
20250328,130300,319385000,409000,409000,409000,409000,0
|
|
20250328,130200,319385000,409000,409000,409000,409000,0
|
|
20250328,130100,319385000,409000,409000,409000,409000,1
|
|
20250328,130000,318976000,408500,408500,408500,408500,1
|
|
20250328,125900,318567500,409000,409000,409000,409000,0
|
|
20250328,125800,318567500,409000,409000,409000,409000,0
|
|
20250328,125700,318567500,409000,409000,409000,409000,0
|
|
20250328,125600,318567500,409000,409000,409000,409000,3
|
|
20250328,125500,317340500,409000,409000,409000,409000,0
|
|
20250328,125400,317340500,409000,409000,409000,409000,0
|
|
20250328,125300,317340500,409000,409000,409000,409000,0
|
|
20250328,125200,317340500,409000,409000,409000,409000,0
|
|
20250328,125100,317340500,409000,409000,409000,409000,5
|
|
20250328,125000,315295500,409000,409000,409000,409000,0
|
|
20250328,124900,315295500,409000,409000,409000,409000,0
|
|
20250328,124800,315295500,409000,409000,409000,409000,0
|
|
20250328,124700,315295500,409000,409000,409000,409000,0
|
|
20250328,124600,315295500,409000,409000,409000,409000,4
|
|
20250328,124500,313659500,409000,409000,409000,409000,8
|
|
20250328,124400,310387500,409000,409000,409000,409000,0
|
|
20250328,124300,310387500,409000,409000,409000,409000,0
|
|
20250328,124200,310387500,409000,409000,409000,409000,0
|
|
20250328,124100,310387500,409000,409000,409000,409000,0
|
|
20250328,124000,310387500,409000,409000,409000,409000,2
|
|
20250328,123900,309569500,409500,409500,409500,409500,0
|
|
20250328,123800,309569500,409500,409500,409500,409500,1
|
|
20250328,123700,309160000,409000,409000,409000,409000,0
|
|
20250328,123600,309160000,409000,409000,409000,409000,2
|
|
20250328,123500,308342000,409500,409500,409500,409500,0
|
|
20250328,123400,308342000,409500,409500,409500,409500,0
|
|
20250328,123300,308342000,409500,409500,409500,409500,0
|
|
20250328,123200,308342000,409500,409500,409500,409500,0
|
|
20250328,123100,308342000,409500,409500,409500,409500,0
|
|
20250328,123000,308342000,409500,409500,409500,409500,0
|
|
20250328,122900,308342000,409500,409500,409500,409500,5
|
|
20250328,122800,306294500,409000,409000,409000,409000,3
|
|
20250328,122700,305067500,409500,409500,409500,409500,0
|
|
20250328,122600,305067500,409500,410500,410500,409500,11
|
|
20250328,122500,300553000,410000,409500,410000,409500,45
|
|
20250328,122400,282122500,409500,409500,409500,409500,5
|
|
20250328,122300,280075000,408500,408500,408500,408500,0
|
|
20250328,122200,280075000,408500,408500,408500,408500,0
|
|
20250328,122100,280075000,408500,408500,408500,408500,0
|
|
20250328,122000,280075000,408500,408500,408500,408500,0
|
|
20250328,121900,280075000,408500,408500,408500,408500,0
|
|
20250328,121800,280075000,408500,408500,408500,408500,4
|
|
20250328,121700,278441000,408500,408500,408500,408500,0
|
|
20250328,121600,278441000,408500,408500,408500,408500,17
|
|
20250328,121500,271496500,408500,408500,408500,408500,0
|
|
20250328,121400,271496500,408500,408500,408500,408500,0
|
|
20250328,121300,271496500,408500,408500,408500,408500,0
|
|
20250328,121200,271496500,408500,408500,408500,408500,2
|
|
20250328,121100,270679500,410000,410000,410000,410000,0
|
|
20250328,121000,270679500,410000,409000,410000,409000,10
|
|
20250328,120900,266583500,408500,408500,408500,408500,0
|
|
20250328,120800,266583500,408500,408500,408500,408500,4
|
|
20250328,120700,264949500,408500,408500,408500,408500,0
|
|
20250328,120600,264949500,408500,408500,408500,408500,11
|
|
20250328,120500,260456000,408500,408500,408500,408500,0
|
|
20250328,120400,260456000,408500,408500,408500,408500,6
|
|
20250328,120300,258005000,409500,409500,409500,409500,0
|
|
20250328,120200,258005000,409500,409500,409500,409500,0
|
|
20250328,120100,258005000,409500,409500,409500,409500,1
|
|
20250328,120000,257595500,409000,409000,409000,409000,1
|
|
20250328,115900,257186500,408500,408500,408500,408500,16
|
|
20250328,115800,250650500,408500,408500,408500,408500,0
|
|
20250328,115700,250650500,408500,408500,408500,408500,0
|
|
20250328,115600,250650500,408500,408500,408500,408500,4
|
|
20250328,115500,249016500,408500,408500,408500,408500,2
|
|
20250328,115400,248199500,408000,408000,408000,408000,0
|
|
20250328,115300,248199500,408000,408000,408000,408000,0
|
|
20250328,115200,248199500,408000,408000,408000,408000,3
|
|
20250328,115100,246975500,408500,408500,408500,408500,1
|
|
20250328,115000,246567000,408500,408500,408500,408500,0
|
|
20250328,114900,246567000,408500,408500,408500,408500,0
|
|
20250328,114800,246567000,408500,408500,408500,408500,0
|
|
20250328,114700,246567000,408500,408500,408500,408500,0
|
|
20250328,114600,246567000,408500,408500,408500,408500,1
|
|
20250328,114500,246158500,408500,408500,408500,408500,12
|
|
20250328,114400,241256500,409000,409000,409000,409000,0
|
|
20250328,114300,241256500,409000,409000,409000,409000,0
|
|
20250328,114200,241256500,409000,409000,409000,409000,1
|
|
20250328,114100,240847500,408500,408500,408500,408500,0
|
|
20250328,114000,240847500,408500,408500,408500,408500,1
|
|
20250328,113900,240439000,408500,408500,408500,408500,0
|
|
20250328,113800,240439000,408500,408500,408500,408500,0
|
|
20250328,113700,240439000,408500,408500,408500,408500,5
|
|
20250328,113600,238396500,409000,409000,409000,409000,0
|
|
20250328,113500,238396500,409000,409000,409000,409000,0
|
|
20250328,113400,238396500,409000,409000,409000,409000,0
|
|
20250328,113300,238396500,409000,409000,409000,409000,0
|
|
20250328,113200,238396500,409000,409000,409000,409000,1
|
|
20250328,113100,237987500,408500,408500,408500,408500,0
|
|
20250328,113000,237987500,408500,408500,408500,408500,0
|
|
20250328,112900,237987500,408500,408500,408500,408500,1
|
|
20250328,112800,237579000,409000,409000,409000,409000,0
|
|
20250328,112700,237579000,409000,409000,409000,409000,0
|
|
20250328,112600,237579000,409000,409000,409000,409000,0
|
|
20250328,112500,237579000,409000,409000,409000,409000,0
|
|
20250328,112400,237579000,409000,409000,409000,409000,1
|
|
20250328,112300,237170000,409000,409000,409000,409000,1
|
|
20250328,112200,236761000,409000,409000,409000,409000,0
|
|
20250328,112100,236761000,409000,409000,409000,409000,0
|
|
20250328,112000,236761000,409000,409000,409000,409000,0
|
|
20250328,111900,236761000,409000,409000,409000,409000,0
|
|
20250328,111800,236761000,409000,409000,409000,409000,0
|
|
20250328,111700,236761000,409000,409000,409000,409000,0
|
|
20250328,111600,236761000,409000,409000,409000,409000,1
|
|
20250328,111500,236352000,409000,409000,409000,409000,0
|
|
20250328,111400,236352000,409000,409000,409000,409000,1
|
|
20250328,111300,235943000,409000,409000,409000,409000,0
|
|
20250328,111200,235943000,409000,409000,409000,409000,0
|
|
20250328,111100,235943000,409000,409000,409000,409000,0
|
|
20250328,111000,235943000,409000,409500,410000,409000,12
|
|
20250328,110900,231030000,410000,410000,410000,410000,1
|
|
20250328,110800,230620000,410000,410000,410000,410000,0
|
|
20250328,110700,230620000,410000,410000,410000,410000,0
|
|
20250328,110600,230620000,410000,410000,410000,410000,0
|
|
20250328,110500,230620000,410000,410000,410000,410000,0
|
|
20250328,110400,230620000,410000,410000,410000,410000,1
|
|
20250328,110300,230210000,410000,410000,410000,410000,0
|
|
20250328,110200,230210000,410000,410000,410000,410000,0
|
|
20250328,110100,230210000,410000,409500,410000,409500,2
|
|
20250328,110000,229390500,410000,410000,410000,410000,2
|
|
20250328,105900,228570500,410000,410000,410000,410000,10
|
|
20250328,105800,224470500,410000,410000,410000,410000,0
|
|
20250328,105700,224470500,410000,410000,410000,410000,0
|
|
20250328,105600,224470500,410000,410000,410000,410000,0
|
|
20250328,105500,224470500,410000,410000,410000,410000,1
|
|
20250328,105400,224060500,410000,410000,410000,410000,0
|
|
20250328,105300,224060500,410000,410000,410000,410000,0
|
|
20250328,105200,224060500,410000,410000,410000,410000,2
|
|
20250328,105100,223240500,410000,410000,410000,410000,1
|
|
20250328,105000,222830500,409500,409500,409500,409500,0
|
|
20250328,104900,222830500,409500,409500,409500,409500,1
|
|
20250328,104800,222421000,410000,410000,410000,410000,1
|
|
20250328,104700,222011000,410000,410000,410000,410000,0
|
|
20250328,104600,222011000,410000,410500,410500,410000,3
|
|
20250328,104500,220780500,410500,410500,410500,410500,1
|
|
20250328,104400,220370000,410000,410000,410000,410000,0
|
|
20250328,104300,220370000,410000,410000,410000,410000,0
|
|
20250328,104200,220370000,410000,410000,410000,410000,0
|
|
20250328,104100,220370000,410000,410000,410000,410000,5
|
|
20250328,104000,218320000,410000,410000,410000,410000,4
|
|
20250328,103900,216680000,410000,410000,410000,410000,0
|
|
20250328,103800,216680000,410000,410000,410000,410000,10
|
|
20250328,103700,212580000,410000,410000,410000,410000,12
|
|
20250328,103600,207660000,410000,410000,410000,410000,2
|
|
20250328,103500,206840000,410000,410000,410000,410000,0
|
|
20250328,103400,206840000,410000,410000,410000,410000,0
|
|
20250328,103300,206840000,410000,410000,410000,410000,2
|
|
20250328,103200,206020000,410000,410000,410000,410000,1
|
|
20250328,103100,205610000,410000,410000,410000,410000,0
|
|
20250328,103000,205610000,410000,410000,410000,410000,0
|
|
20250328,102900,205610000,410000,410000,410000,410000,1
|
|
20250328,102800,205200000,410000,410000,410000,410000,1
|
|
20250328,102700,204790000,410000,410500,410500,410000,25
|
|
20250328,102600,194539500,410000,410000,410000,410000,0
|
|
20250328,102500,194539500,410000,409500,410000,409500,40
|
|
20250328,102400,178140500,408500,408500,408500,408500,0
|
|
20250328,102300,178140500,408500,408500,408500,408500,0
|
|
20250328,102200,178140500,408500,408500,408500,408500,0
|
|
20250328,102100,178140500,408500,408500,408500,408500,1
|
|
20250328,102000,177732000,408500,409000,409000,408500,2
|
|
20250328,101900,176914500,409500,409500,409500,409500,0
|
|
20250328,101800,176914500,409500,409500,409500,409500,0
|
|
20250328,101700,176914500,409500,409500,409500,409500,0
|
|
20250328,101600,176914500,409500,409500,409500,409500,5
|
|
20250328,101500,174867000,408000,408000,408000,408000,0
|
|
20250328,101400,174867000,408000,408000,408000,408000,1
|
|
20250328,101300,174459000,408000,408000,408000,408000,2
|
|
20250328,101200,173643000,409000,409500,409500,409000,2
|
|
20250328,101100,172824500,409500,409500,409500,409500,0
|
|
20250328,101000,172824500,409500,409500,409500,409500,10
|
|
20250328,100900,168729500,408000,408000,408000,408000,0
|
|
20250328,100800,168729500,408000,408000,408000,408000,1
|
|
20250328,100700,168321500,408000,408000,408000,408000,0
|
|
20250328,100600,168321500,408000,408000,408000,408000,0
|
|
20250328,100500,168321500,408000,408000,408000,408000,0
|
|
20250328,100400,168321500,408000,408000,408000,408000,0
|
|
20250328,100300,168321500,408000,408000,408000,408000,0
|
|
20250328,100200,168321500,408000,408000,408000,408000,2
|
|
20250328,100100,167505500,408000,408000,408000,408000,1
|
|
20250328,100000,167097500,407500,410000,410000,407500,2
|
|
20250328,095900,166280000,409000,408000,409000,408000,3
|
|
20250328,095800,165054000,408000,408000,408000,408000,0
|
|
20250328,095700,165054000,408000,408000,408000,408000,0
|
|
20250328,095600,165054000,408000,408000,408000,408000,1
|
|
20250328,095500,164646000,408000,408000,408000,408000,2
|
|
20250328,095400,163830000,408000,408000,408000,408000,3
|
|
20250328,095300,162606000,408000,408000,408000,408000,1
|
|
20250328,095200,162198000,408000,408000,408000,408000,19
|
|
20250328,095100,154446000,408500,408500,408500,408500,0
|
|
20250328,095000,154446000,408500,408500,408500,408500,1
|
|
20250328,094900,154037500,408000,408000,408000,408000,0
|
|
20250328,094800,154037500,408000,408000,408000,408000,0
|
|
20250328,094700,154037500,408000,408000,408000,408000,0
|
|
20250328,094600,154037500,408000,408500,408500,408000,38
|
|
20250328,094500,138533000,408500,408500,408500,408500,1
|
|
20250328,094400,138124500,408500,408500,408500,408500,6
|
|
20250328,094300,135673500,408500,408500,408500,408500,3
|
|
20250328,094200,134448000,408500,408500,408500,408500,0
|
|
20250328,094100,134448000,408500,408500,408500,408500,0
|
|
20250328,094000,134448000,408500,410500,410500,408500,2
|
|
20250328,093900,133629000,410500,410500,410500,410500,0
|
|
20250328,093800,133629000,410500,410500,410500,410500,0
|
|
20250328,093700,133629000,410500,408000,410500,408000,10
|
|
20250328,093600,129538500,408000,408000,408000,408000,1
|
|
20250328,093500,129130500,408000,408500,408500,408000,5
|
|
20250328,093400,127089500,408500,408500,408500,408500,0
|
|
20250328,093300,127089500,408500,408500,408500,408500,0
|
|
20250328,093200,127089500,408500,408500,408500,408500,1
|
|
20250328,093100,126681000,410500,410000,410500,410000,3
|
|
20250328,093000,125450000,408000,408000,408000,408000,9
|
|
20250328,092900,121778000,408000,407500,408000,407500,10
|
|
20250328,092800,117701500,407500,407500,407500,407500,2
|
|
20250328,092700,116886500,407500,407500,407500,406500,3
|
|
20250328,092600,115665000,407500,407500,407500,407500,0
|
|
20250328,092500,115665000,407500,407500,407500,407500,0
|
|
20250328,092400,115665000,407500,407500,407500,407500,4
|
|
20250328,092300,114035000,408000,407500,408000,407500,3
|
|
20250328,092200,112812000,406000,406000,406000,406000,1
|
|
20250328,092100,112406000,405500,406000,406000,405500,17
|
|
20250328,092000,105511500,406000,406000,406000,406000,0
|
|
20250328,091900,105511500,406000,406000,406000,406000,10
|
|
20250328,091800,101451500,407500,407500,407500,407500,1
|
|
20250328,091700,101044000,406500,407500,407500,406500,9
|
|
20250328,091600,97384500,406000,406000,406000,406000,2
|
|
20250328,091500,96572500,406000,407000,407000,406000,3
|
|
20250328,091400,95353500,407500,407500,407500,407500,1
|
|
20250328,091300,94946000,407500,407500,407500,407500,3
|
|
20250328,091200,93723500,408000,406000,408000,406000,23
|
|
20250328,091100,84383500,407000,407000,407000,407000,3
|
|
20250328,091000,83162500,406500,407500,407500,406500,24
|
|
20250328,090900,73396500,408000,408000,408000,407500,20
|
|
20250328,090800,65238500,408000,408000,408000,408000,1
|
|
20250328,090700,64830500,408000,408000,408000,408000,8
|
|
20250328,090600,61566500,408500,411500,411500,408500,16
|
|
20250328,090500,55019500,414500,414500,414500,414500,0
|
|
20250328,090400,55019500,414500,409500,414500,409500,12
|
|
20250328,090300,50063000,415000,409500,415000,409500,39
|
|
20250328,090200,34009500,409000,409000,409000,409000,11
|
|
20250328,090100,29510500,409000,410500,410500,408500,63
|
|
20250328,090000,3702000,412000,411000,412000,411000,9
|