716 lines
40 KiB
CSV
716 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,205300,286088476925,48250,48250,48250,48250,30977
|
|
20250307,205200,286088476925,48250,48250,48250,48250,0
|
|
20250307,205100,286088476925,48250,48250,48250,48250,0
|
|
20250307,205000,286088476925,48250,48250,48250,48250,0
|
|
20250307,204900,286088476925,48250,48250,48250,48250,0
|
|
20250307,204800,286088476925,48250,48250,48250,48250,0
|
|
20250307,204700,286088476925,48250,48250,48250,48250,0
|
|
20250307,204600,286088476925,48250,48250,48250,48250,0
|
|
20250307,204500,286088476925,48250,48250,48250,48250,0
|
|
20250307,204400,286088476925,48250,48250,48250,48250,0
|
|
20250307,204300,286088476925,48250,48250,48250,48250,0
|
|
20250307,204200,286088476925,48250,48250,48250,48250,0
|
|
20250307,204100,286088476925,48250,48250,48250,48250,0
|
|
20250307,204000,286088476925,48250,48250,48250,48250,0
|
|
20250307,203900,286088476925,48250,48250,48250,48250,0
|
|
20250307,203800,286088476925,48250,48250,48250,48250,0
|
|
20250307,203700,286088476925,48250,48250,48250,48250,0
|
|
20250307,203600,286088476925,48250,48250,48250,48250,0
|
|
20250307,203500,286088476925,48250,48250,48250,48250,0
|
|
20250307,203400,286088476925,48250,48250,48250,48250,0
|
|
20250307,203300,286088476925,48250,48250,48250,48250,0
|
|
20250307,203200,286088476925,48250,48250,48250,48250,0
|
|
20250307,203100,286088476925,48250,48250,48250,48250,0
|
|
20250307,203000,286088476925,48250,48250,48250,48250,0
|
|
20250307,202900,286088476925,48250,48250,48250,48250,0
|
|
20250307,202800,286088476925,48250,48250,48250,48250,0
|
|
20250307,202700,286088476925,48250,48250,48250,48250,0
|
|
20250307,202600,286088476925,48250,48250,48250,48250,0
|
|
20250307,202500,286088476925,48250,48250,48250,48250,0
|
|
20250307,202400,286088476925,48250,48250,48250,48250,0
|
|
20250307,202300,286088476925,48250,48250,48250,48250,30977
|
|
20250307,202200,286088476925,48250,48250,48250,48250,0
|
|
20250307,202100,286088476925,48250,48250,48250,48250,0
|
|
20250307,202000,286088476925,48250,48250,48250,48250,0
|
|
20250307,201900,286088476925,48250,48250,48250,48250,0
|
|
20250307,201800,286088476925,48250,48250,48250,48250,0
|
|
20250307,201700,286088476925,48250,48250,48250,48250,0
|
|
20250307,201600,286088476925,48250,48250,48250,48250,0
|
|
20250307,201500,286088476925,48250,48250,48250,48250,0
|
|
20250307,201400,286088476925,48250,48250,48250,48250,0
|
|
20250307,201300,286088476925,48250,48250,48250,48250,0
|
|
20250307,201200,286088476925,48250,48250,48250,48250,0
|
|
20250307,201100,286088476925,48250,48250,48250,48250,0
|
|
20250307,201000,286088476925,48250,48250,48250,48250,0
|
|
20250307,200900,286088476925,48250,48250,48250,48250,0
|
|
20250307,200800,286088476925,48250,48250,48250,48250,0
|
|
20250307,200700,286088476925,48250,48250,48250,48250,0
|
|
20250307,200600,286088476925,48250,48250,48250,48250,0
|
|
20250307,200500,286088476925,48250,48250,48250,48250,0
|
|
20250307,200400,286088476925,48250,48250,48250,48250,0
|
|
20250307,200300,286088476925,48250,48250,48250,48250,0
|
|
20250307,200200,286088476925,48250,48250,48250,48250,0
|
|
20250307,200100,286088476925,48250,48250,48250,48250,0
|
|
20250307,200000,286088476925,48250,48250,48250,48250,0
|
|
20250307,195900,286088476925,48250,48250,48250,48250,0
|
|
20250307,195800,286088476925,48250,48250,48250,48250,0
|
|
20250307,195700,286088476925,48250,48250,48250,48250,0
|
|
20250307,195600,286088476925,48250,48250,48250,48250,0
|
|
20250307,195500,286088476925,48250,48250,48250,48250,0
|
|
20250307,195400,286088476925,48250,48250,48250,48250,0
|
|
20250307,195300,286088476925,48250,48250,48250,48250,30977
|
|
20250307,195200,286088476925,48250,48250,48250,48250,0
|
|
20250307,195100,286088476925,48250,48250,48250,48250,0
|
|
20250307,195000,286088476925,48250,48250,48250,48250,0
|
|
20250307,194900,286088476925,48250,48250,48250,48250,0
|
|
20250307,194800,286088476925,48250,48250,48250,48250,0
|
|
20250307,194700,286088476925,48250,48250,48250,48250,0
|
|
20250307,194600,286088476925,48250,48250,48250,48250,0
|
|
20250307,194500,286088476925,48250,48250,48250,48250,0
|
|
20250307,194400,286088476925,48250,48250,48250,48250,0
|
|
20250307,194300,286088476925,48250,48250,48250,48250,0
|
|
20250307,194200,286088476925,48250,48250,48250,48250,0
|
|
20250307,194100,286088476925,48250,48250,48250,48250,0
|
|
20250307,194000,286088476925,48250,48250,48250,48250,0
|
|
20250307,193900,286088476925,48250,48250,48250,48250,0
|
|
20250307,193800,286088476925,48250,48250,48250,48250,0
|
|
20250307,193700,286088476925,48250,48250,48250,48250,0
|
|
20250307,193600,286088476925,48250,48250,48250,48250,0
|
|
20250307,193500,286088476925,48250,48250,48250,48250,0
|
|
20250307,193400,286088476925,48250,48250,48250,48250,0
|
|
20250307,193300,286088476925,48250,48250,48250,48250,0
|
|
20250307,193200,286088476925,48250,48250,48250,48250,0
|
|
20250307,193100,286088476925,48250,48250,48250,48250,0
|
|
20250307,193000,286088476925,48250,48250,48250,48250,0
|
|
20250307,192900,286088476925,48250,48250,48250,48250,0
|
|
20250307,192800,286088476925,48250,48250,48250,48250,0
|
|
20250307,192700,286088476925,48250,48250,48250,48250,0
|
|
20250307,192600,286088476925,48250,48250,48250,48250,0
|
|
20250307,192500,286088476925,48250,48250,48250,48250,0
|
|
20250307,192400,286088476925,48250,48250,48250,48250,0
|
|
20250307,192300,286088476925,48250,48250,48250,48250,30977
|
|
20250307,192200,286088476925,48250,48250,48250,48250,0
|
|
20250307,192100,286088476925,48250,48250,48250,48250,0
|
|
20250307,192000,286088476925,48250,48250,48250,48250,0
|
|
20250307,191900,286088476925,48250,48250,48250,48250,0
|
|
20250307,191800,286088476925,48250,48250,48250,48250,0
|
|
20250307,191700,286088476925,48250,48250,48250,48250,0
|
|
20250307,191600,286088476925,48250,48250,48250,48250,0
|
|
20250307,191500,286088476925,48250,48250,48250,48250,0
|
|
20250307,191400,286088476925,48250,48250,48250,48250,0
|
|
20250307,191300,286088476925,48250,48250,48250,48250,0
|
|
20250307,191200,286088476925,48250,48250,48250,48250,0
|
|
20250307,191100,286088476925,48250,48250,48250,48250,0
|
|
20250307,191000,286088476925,48250,48250,48250,48250,0
|
|
20250307,190900,286088476925,48250,48250,48250,48250,0
|
|
20250307,190800,286088476925,48250,48250,48250,48250,0
|
|
20250307,190700,286088476925,48250,48250,48250,48250,0
|
|
20250307,190600,286088476925,48250,48250,48250,48250,0
|
|
20250307,190500,286088476925,48250,48250,48250,48250,0
|
|
20250307,190400,286088476925,48250,48250,48250,48250,0
|
|
20250307,190300,286088476925,48250,48250,48250,48250,0
|
|
20250307,190200,286088476925,48250,48250,48250,48250,0
|
|
20250307,190100,286088476925,48250,48250,48250,48250,0
|
|
20250307,190000,286088476925,48250,48250,48250,48250,0
|
|
20250307,185900,286088476925,48250,48250,48250,48250,0
|
|
20250307,185800,286088476925,48250,48250,48250,48250,0
|
|
20250307,185700,286088476925,48250,48250,48250,48250,0
|
|
20250307,185600,286088476925,48250,48250,48250,48250,0
|
|
20250307,185500,286088476925,48250,48250,48250,48250,0
|
|
20250307,185400,286088476925,48250,48250,48250,48250,0
|
|
20250307,185300,286088476925,48250,48250,48250,48250,30977
|
|
20250307,185200,286088476925,48250,48250,48250,48250,0
|
|
20250307,185100,286088476925,48250,48250,48250,48250,0
|
|
20250307,185000,286088476925,48250,48250,48250,48250,0
|
|
20250307,184900,286088476925,48250,48250,48250,48250,0
|
|
20250307,184800,286088476925,48250,48250,48250,48250,0
|
|
20250307,184700,286088476925,48250,48250,48250,48250,0
|
|
20250307,184600,286088476925,48250,48250,48250,48250,0
|
|
20250307,184500,286088476925,48250,48250,48250,48250,0
|
|
20250307,184400,286088476925,48250,48250,48250,48250,0
|
|
20250307,184300,286088476925,48250,48250,48250,48250,0
|
|
20250307,184200,286088476925,48250,48250,48250,48250,0
|
|
20250307,184100,286088476925,48250,48250,48250,48250,0
|
|
20250307,184000,286088476925,48250,48250,48250,48250,0
|
|
20250307,183900,286088476925,48250,48250,48250,48250,0
|
|
20250307,183800,286088476925,48250,48250,48250,48250,0
|
|
20250307,183700,286088476925,48250,48250,48250,48250,0
|
|
20250307,183600,286088476925,48250,48250,48250,48250,0
|
|
20250307,183500,286088476925,48250,48250,48250,48250,0
|
|
20250307,183400,286088476925,48250,48250,48250,48250,0
|
|
20250307,183300,286088476925,48250,48250,48250,48250,0
|
|
20250307,183200,286088476925,48250,48250,48250,48250,0
|
|
20250307,183100,286088476925,48250,48250,48250,48250,0
|
|
20250307,183000,286088476925,48250,48250,48250,48250,0
|
|
20250307,182900,286088476925,48250,48250,48250,48250,0
|
|
20250307,182800,286088476925,48250,48250,48250,48250,0
|
|
20250307,182700,286088476925,48250,48250,48250,48250,0
|
|
20250307,182600,286088476925,48250,48250,48250,48250,0
|
|
20250307,182500,286088476925,48250,48250,48250,48250,0
|
|
20250307,182400,286088476925,48250,48250,48250,48250,0
|
|
20250307,182300,286088476925,48250,48250,48250,48250,30977
|
|
20250307,182200,286088476925,48250,48250,48250,48250,0
|
|
20250307,182100,286088476925,48250,48250,48250,48250,0
|
|
20250307,182000,286088476925,48250,48250,48250,48250,0
|
|
20250307,181900,286088476925,48250,48250,48250,48250,0
|
|
20250307,181800,286088476925,48250,48250,48250,48250,0
|
|
20250307,181700,286088476925,48250,48250,48250,48250,0
|
|
20250307,181600,286088476925,48250,48250,48250,48250,0
|
|
20250307,181500,286088476925,48250,48250,48250,48250,0
|
|
20250307,181400,286088476925,48250,48250,48250,48250,0
|
|
20250307,181300,286088476925,48250,48250,48250,48250,0
|
|
20250307,181200,286088476925,48250,48250,48250,48250,0
|
|
20250307,181100,286088476925,48250,48250,48250,48250,0
|
|
20250307,181000,286088476925,48250,48250,48250,48250,0
|
|
20250307,180900,286088476925,48250,48250,48250,48250,0
|
|
20250307,180800,286088476925,48250,48250,48250,48250,0
|
|
20250307,180700,286088476925,48250,48250,48250,48250,0
|
|
20250307,180600,286088476925,48250,48250,48250,48250,0
|
|
20250307,180500,286088476925,48250,48250,48250,48250,0
|
|
20250307,180400,286088476925,48250,48250,48250,48250,0
|
|
20250307,180300,286088476925,48250,48250,48250,48250,0
|
|
20250307,180200,286088476925,48250,48250,48250,48250,0
|
|
20250307,180100,286088476925,48250,48250,48250,48250,0
|
|
20250307,180000,286088476925,48250,48250,48250,48250,0
|
|
20250307,175900,286088476925,48250,48250,48250,48250,0
|
|
20250307,175800,286088476925,48250,48250,48250,48250,0
|
|
20250307,175700,286088476925,48250,48250,48250,48250,0
|
|
20250307,175600,286088476925,48250,48250,48250,48250,0
|
|
20250307,175500,286088476925,48250,48250,48250,48250,0
|
|
20250307,175400,286088476925,48250,48250,48250,48250,0
|
|
20250307,175300,286088476925,48250,48250,48250,48250,30977
|
|
20250307,175200,286088476925,48250,48250,48250,48250,0
|
|
20250307,175100,286088476925,48250,48250,48250,48250,0
|
|
20250307,175000,286088476925,48250,48250,48250,48250,0
|
|
20250307,174900,286088476925,48250,48250,48250,48250,0
|
|
20250307,174800,286088476925,48250,48250,48250,48250,0
|
|
20250307,174700,286088476925,48250,48250,48250,48250,0
|
|
20250307,174600,286088476925,48250,48250,48250,48250,0
|
|
20250307,174500,286088476925,48250,48250,48250,48250,0
|
|
20250307,174400,286088476925,48250,48250,48250,48250,0
|
|
20250307,174300,286088476925,48250,48250,48250,48250,0
|
|
20250307,174200,286088476925,48250,48250,48250,48250,0
|
|
20250307,174100,286088476925,48250,48250,48250,48250,0
|
|
20250307,174000,286088476925,48250,48250,48250,48250,0
|
|
20250307,173900,286088476925,48250,48250,48250,48250,0
|
|
20250307,173800,286088476925,48250,48250,48250,48250,0
|
|
20250307,173700,286088476925,48250,48250,48250,48250,0
|
|
20250307,173600,286088476925,48250,48250,48250,48250,0
|
|
20250307,173500,286088476925,48250,48250,48250,48250,0
|
|
20250307,173400,286088476925,48250,48250,48250,48250,0
|
|
20250307,173300,286088476925,48250,48250,48250,48250,0
|
|
20250307,173200,286088476925,48250,48250,48250,48250,0
|
|
20250307,173100,286088476925,48250,48250,48250,48250,0
|
|
20250307,173000,286088476925,48250,48250,48250,48250,0
|
|
20250307,172900,286088476925,48250,48250,48250,48250,0
|
|
20250307,172800,286088476925,48250,48250,48250,48250,0
|
|
20250307,172700,286088476925,48250,48250,48250,48250,0
|
|
20250307,172600,286088476925,48250,48250,48250,48250,0
|
|
20250307,172500,286088476925,48250,48250,48250,48250,0
|
|
20250307,172400,286088476925,48250,48250,48250,48250,0
|
|
20250307,172300,286088476925,48250,48250,48250,48250,30977
|
|
20250307,172200,286088476925,48250,48250,48250,48250,0
|
|
20250307,172100,286088476925,48250,48250,48250,48250,0
|
|
20250307,172000,286088476925,48250,48250,48250,48250,0
|
|
20250307,171900,286088476925,48250,48250,48250,48250,0
|
|
20250307,171800,286088476925,48250,48250,48250,48250,0
|
|
20250307,171700,286088476925,48250,48250,48250,48250,0
|
|
20250307,171600,286088476925,48250,48250,48250,48250,0
|
|
20250307,171500,286088476925,48250,48250,48250,48250,0
|
|
20250307,171400,286088476925,48250,48250,48250,48250,0
|
|
20250307,171300,286088476925,48250,48250,48250,48250,0
|
|
20250307,171200,286088476925,48250,48250,48250,48250,0
|
|
20250307,171100,286088476925,48250,48250,48250,48250,0
|
|
20250307,171000,286088476925,48250,48250,48250,48250,0
|
|
20250307,170900,286088476925,48250,48250,48250,48250,0
|
|
20250307,170800,286088476925,48250,48250,48250,48250,0
|
|
20250307,170700,286088476925,48250,48250,48250,48250,0
|
|
20250307,170600,286088476925,48250,48250,48250,48250,0
|
|
20250307,170500,286088476925,48250,48250,48250,48250,0
|
|
20250307,170400,286088476925,48250,48250,48250,48250,0
|
|
20250307,170300,286088476925,48250,48250,48250,48250,0
|
|
20250307,170200,286088476925,48250,48250,48250,48250,0
|
|
20250307,170100,286088476925,48250,48250,48250,48250,0
|
|
20250307,170000,286088476925,48250,48250,48250,48250,0
|
|
20250307,165900,286088476925,48250,48250,48250,48250,0
|
|
20250307,165800,286088476925,48250,48250,48250,48250,0
|
|
20250307,165700,286088476925,48250,48250,48250,48250,0
|
|
20250307,165600,286088476925,48250,48250,48250,48250,0
|
|
20250307,165500,286088476925,48250,48250,48250,48250,0
|
|
20250307,165400,286088476925,48250,48250,48250,48250,0
|
|
20250307,165300,286088476925,48250,48250,48250,48250,30977
|
|
20250307,165200,286088476925,48250,48250,48250,48250,0
|
|
20250307,165100,286088476925,48250,48250,48250,48250,0
|
|
20250307,165000,286088476925,48250,48250,48250,48250,0
|
|
20250307,164900,286088476925,48250,48250,48250,48250,0
|
|
20250307,164800,286088476925,48250,48250,48250,48250,0
|
|
20250307,164700,286088476925,48250,48250,48250,48250,0
|
|
20250307,164600,286088476925,48250,48250,48250,48250,0
|
|
20250307,164500,286088476925,48250,48250,48250,48250,0
|
|
20250307,164400,286088476925,48250,48250,48250,48250,0
|
|
20250307,164300,286088476925,48250,48250,48250,48250,0
|
|
20250307,164200,286088476925,48250,48250,48250,48250,0
|
|
20250307,164100,286088476925,48250,48250,48250,48250,0
|
|
20250307,164000,286088476925,48250,48250,48250,48250,0
|
|
20250307,163900,286088476925,48250,48250,48250,48250,0
|
|
20250307,163800,286088476925,48250,48250,48250,48250,0
|
|
20250307,163700,286088476925,48250,48250,48250,48250,0
|
|
20250307,163600,286088476925,48250,48250,48250,48250,0
|
|
20250307,163500,286088476925,48250,48250,48250,48250,0
|
|
20250307,163400,286088476925,48250,48250,48250,48250,0
|
|
20250307,163300,286088476925,48250,48250,48250,48250,0
|
|
20250307,163200,286088476925,48250,48250,48250,48250,0
|
|
20250307,163100,286088476925,48250,48250,48250,48250,0
|
|
20250307,163000,286088476925,48250,48250,48250,48250,0
|
|
20250307,162900,286088476925,48250,48250,48250,48250,0
|
|
20250307,162800,286088476925,48250,48250,48250,48250,0
|
|
20250307,162700,286088476925,48250,48250,48250,48250,0
|
|
20250307,162600,286088476925,48250,48250,48250,48250,0
|
|
20250307,162500,286088476925,48250,48250,48250,48250,0
|
|
20250307,162400,286088476925,48250,48250,48250,48250,0
|
|
20250307,162300,286088476925,48250,48250,48250,48250,30977
|
|
20250307,162200,286088476925,48250,48250,48250,48250,0
|
|
20250307,162100,286088476925,48250,48250,48250,48250,0
|
|
20250307,162000,286088476925,48250,48250,48250,48250,0
|
|
20250307,161900,286088476925,48250,48250,48250,48250,0
|
|
20250307,161800,286088476925,48250,48250,48250,48250,0
|
|
20250307,161700,286088476925,48250,48250,48250,48250,0
|
|
20250307,161600,286088476925,48250,48250,48250,48250,0
|
|
20250307,161500,286088476925,48250,48250,48250,48250,0
|
|
20250307,161400,286088476925,48250,48250,48250,48250,0
|
|
20250307,161300,286088476925,48250,48250,48250,48250,0
|
|
20250307,161200,286088476925,48250,48250,48250,48250,0
|
|
20250307,161100,286088476925,48250,48250,48250,48250,0
|
|
20250307,161000,286088476925,48250,48250,48250,48250,0
|
|
20250307,160900,286088476925,48250,48250,48250,48250,0
|
|
20250307,160800,286088476925,48250,48250,48250,48250,0
|
|
20250307,160700,286088476925,48250,48250,48250,48250,0
|
|
20250307,160600,286088476925,48250,48250,48250,48250,0
|
|
20250307,160500,286088476925,48250,48250,48250,48250,0
|
|
20250307,160400,286088476925,48250,48250,48250,48250,0
|
|
20250307,160300,286088476925,48250,48250,48250,48250,0
|
|
20250307,160200,286088476925,48250,48250,48250,48250,0
|
|
20250307,160100,286088476925,48250,48250,48250,48250,0
|
|
20250307,160000,286088476925,48250,48250,48250,48250,0
|
|
20250307,155900,286088476925,48250,48250,48250,48250,0
|
|
20250307,155800,286088476925,48250,48250,48250,48250,0
|
|
20250307,155700,286088476925,48250,48250,48250,48250,0
|
|
20250307,155600,286088476925,48250,48250,48250,48250,0
|
|
20250307,155500,286088476925,48250,48250,48250,48250,0
|
|
20250307,155400,286088476925,48250,48250,48250,48250,0
|
|
20250307,155300,286088476925,48250,48250,48250,48250,30977
|
|
20250307,155200,286088476925,48250,48250,48250,48250,0
|
|
20250307,155100,286088476925,48250,48250,48250,48250,0
|
|
20250307,155000,286088476925,48250,48250,48250,48250,0
|
|
20250307,154900,286088476925,48250,48250,48250,48250,0
|
|
20250307,154800,286088476925,48250,48250,48250,48250,0
|
|
20250307,154700,286088476925,48250,48250,48250,48250,0
|
|
20250307,154600,286088476925,48250,48250,48250,48250,0
|
|
20250307,154500,286088476925,48250,48250,48250,48250,0
|
|
20250307,154400,286088476925,48250,48250,48250,48250,0
|
|
20250307,154300,286088476925,48250,48250,48250,48250,0
|
|
20250307,154200,286088476925,48250,48250,48250,48250,0
|
|
20250307,154100,286088476925,48250,48250,48250,48250,0
|
|
20250307,154000,286088476925,48250,48250,48250,48250,0
|
|
20250307,153900,286088476925,48250,48250,48250,48250,0
|
|
20250307,153800,286088476925,48250,48250,48250,48250,0
|
|
20250307,153700,286088476925,48250,48250,48250,48250,0
|
|
20250307,153600,286088476925,48250,48250,48250,48250,0
|
|
20250307,153500,286088476925,48250,48250,48250,48250,0
|
|
20250307,153400,286088476925,48250,48250,48250,48250,0
|
|
20250307,153300,286088476925,48250,48250,48250,48250,0
|
|
20250307,153200,286088476925,48250,48250,48250,48250,0
|
|
20250307,153100,286088476925,48250,48250,48250,48250,0
|
|
20250307,153000,286088476925,48250,48250,48250,48250,30977
|
|
20250307,152900,284593836675,48450,48450,48450,48450,0
|
|
20250307,152800,284593836675,48450,48450,48450,48450,0
|
|
20250307,152700,284593836675,48450,48450,48450,48450,0
|
|
20250307,152600,284593836675,48450,48450,48450,48450,0
|
|
20250307,152500,284593836675,48450,48450,48450,48450,0
|
|
20250307,152400,284593836675,48450,48450,48450,48450,0
|
|
20250307,152300,284593836675,48450,48450,48450,48450,0
|
|
20250307,152200,284593836675,48450,48450,48450,48450,0
|
|
20250307,152100,284593836675,48450,48450,48450,48450,0
|
|
20250307,152000,284593836675,48450,48450,48450,48450,0
|
|
20250307,151900,284593836675,48450,48500,48600,48250,14903
|
|
20250307,151800,283871998325,48500,47900,48500,47900,13276
|
|
20250307,151700,283232682000,47950,47900,48050,47550,15300
|
|
20250307,151600,282500357575,47900,47550,47900,47400,14796
|
|
20250307,151500,281796154200,47600,47100,47650,47000,20710
|
|
20250307,151400,280816960150,47200,47350,47450,46850,28774
|
|
20250307,151300,279460780250,47300,47500,47550,47300,12185
|
|
20250307,151200,278882936425,47550,47650,47650,47300,21351
|
|
20250307,151100,277869716875,47650,47250,47800,47250,14390
|
|
20250307,151000,277184621800,47250,48300,48300,46600,105237
|
|
20250307,150900,272173843450,48250,48400,48500,48250,12166
|
|
20250307,150800,271586058650,48400,48400,48550,48400,5069
|
|
20250307,150700,271340408200,48400,48400,48500,48300,11462
|
|
20250307,150600,270786407650,48350,48650,48650,48300,11226
|
|
20250307,150500,270242703400,48600,48400,48700,48350,14233
|
|
20250307,150400,269551629650,48350,48600,48600,48250,17055
|
|
20250307,150300,268726435650,48600,48800,48850,48500,8879
|
|
20250307,150200,268294933775,48850,48800,49000,48500,10789
|
|
20250307,150100,267768921650,48775,49350,49450,48750,20494
|
|
20250307,150000,266761613325,49400,48850,49400,48850,13044
|
|
20250307,145900,266121222050,48900,48500,48950,48500,6900
|
|
20250307,145800,265784607750,48550,48400,48550,48300,13263
|
|
20250307,145700,265142851900,48400,48400,48650,48350,6564
|
|
20250307,145600,264824944600,48450,48400,48550,48400,6837
|
|
20250307,145500,264493678000,48400,48500,48550,48300,7804
|
|
20250307,145400,264116103300,48550,48600,48600,48300,8112
|
|
20250307,145300,263723222900,48550,48250,48700,48200,7757
|
|
20250307,145200,263347830675,48250,48350,48450,48200,18381
|
|
20250307,145100,262460142275,48400,48400,48525,48375,7253
|
|
20250307,145000,262108869875,48450,48450,48550,48400,7423
|
|
20250307,144900,261749184675,48450,48400,48550,48400,6746
|
|
20250307,144800,261422323025,48400,48400,48550,48400,7829
|
|
20250307,144700,261043063975,48400,48500,48550,48350,11745
|
|
20250307,144600,260474027275,48550,48900,48950,48500,15137
|
|
20250307,144500,259737248825,48900,48850,49100,48800,10034
|
|
20250307,144400,259246610975,48850,49200,49200,48700,9320
|
|
20250307,144300,258790042075,49200,49300,49350,49150,6387
|
|
20250307,144200,258475509650,49350,49400,49500,49150,9970
|
|
20250307,144100,257984141150,49500,48750,49500,48650,16453
|
|
20250307,144000,257177642475,48750,48700,48900,48650,5245
|
|
20250307,143900,256921769175,48750,48500,49000,48500,11495
|
|
20250307,143800,256361328075,48500,48550,48600,48400,7397
|
|
20250307,143700,256002769925,48550,48750,48800,48500,8141
|
|
20250307,143600,255606765525,48800,48350,48850,48350,10490
|
|
20250307,143500,255096827875,48350,48700,48700,48350,9772
|
|
20250307,143400,254623176000,48600,48400,48700,48350,10087
|
|
20250307,143300,254133909350,48450,48800,48950,48400,14418
|
|
20250307,143200,253434115800,48800,48450,49100,48450,12855
|
|
20250307,143100,252807770175,48500,49050,49100,48450,12607
|
|
20250307,143000,252195104975,49100,48900,49150,48550,17640
|
|
20250307,142900,251334608275,48950,48700,49100,48650,7868
|
|
20250307,142800,250949781625,48700,48700,48750,48400,23729
|
|
20250307,142700,249796973125,48700,48700,48900,48700,12133
|
|
20250307,142600,249205281850,48750,49150,49250,48650,11643
|
|
20250307,142500,248636359050,49200,48500,49350,48500,17868
|
|
20250307,142400,247759121150,48500,48800,48850,48350,22877
|
|
20250307,142300,246647651175,48800,48600,48900,48600,12809
|
|
20250307,142200,246023498625,48600,48650,48850,48450,24406
|
|
20250307,142100,244838002400,48700,49050,49100,48650,9751
|
|
20250307,142000,244362301950,49000,48900,49000,48550,20466
|
|
20250307,141900,243364641750,48950,49250,49250,48900,6420
|
|
20250307,141800,243049896875,49250,49350,49350,48750,30845
|
|
20250307,141700,241538866175,49350,49100,49550,49000,25174
|
|
20250307,141600,240299891875,49100,49400,49450,49100,12918
|
|
20250307,141500,239664212025,49350,49300,49750,49300,10111
|
|
20250307,141400,239163522525,49350,49700,49850,49300,11391
|
|
20250307,141300,238599124625,49700,49400,49750,49250,9222
|
|
20250307,141200,238142420800,49250,49250,49300,49050,15860
|
|
20250307,141100,237362390975,49250,49900,49950,49050,31374
|
|
20250307,141000,235811150925,49850,50200,50300,49850,11878
|
|
20250307,140900,235216439925,50300,49650,50300,49500,8511
|
|
20250307,140800,234792320925,49650,50000,50100,49550,7712
|
|
20250307,140700,234408388825,50000,50100,50200,49600,15466
|
|
20250307,140600,233635951425,50000,49950,50500,49900,14703
|
|
20250307,140500,232898958225,49950,49200,50000,49100,14593
|
|
20250307,140400,232175303600,49250,49500,49550,49100,31473
|
|
20250307,140300,230622973550,49500,49850,49900,49350,22749
|
|
20250307,140200,229493891100,49850,50400,50600,49800,20192
|
|
20250307,140100,228482370700,50300,50600,50800,50200,31320
|
|
20250307,140000,226901562300,50600,49950,51000,49850,38426
|
|
20250307,135900,224964804800,49950,49600,49950,49400,21345
|
|
20250307,135800,223905430450,49600,49350,49650,49250,25352
|
|
20250307,135700,222652278425,49350,48600,49650,48500,40326
|
|
20250307,135600,220667447225,48650,49700,49700,48100,79996
|
|
20250307,135500,216757133850,49700,49800,49850,49200,37421
|
|
20250307,135400,214903257650,49800,50000,50200,49650,23766
|
|
20250307,135300,213716733350,50000,50300,50400,49450,63811
|
|
20250307,135200,210539752850,50400,50900,51000,50300,33091
|
|
20250307,135100,208863587900,50900,51500,51600,50850,26518
|
|
20250307,135000,207506950850,51600,51300,51800,51100,34005
|
|
20250307,134900,205758884650,51100,51100,51100,51100,0
|
|
20250307,134800,205758884650,51100,51100,51100,51100,0
|
|
20250307,134700,205758884650,51100,51200,51400,51100,19587
|
|
20250307,134600,204757064450,51200,52400,52400,51200,30825
|
|
20250307,134500,203165811700,52400,52200,52400,52100,3976
|
|
20250307,134400,202958284800,52200,52150,52300,52000,6015
|
|
20250307,134300,202644737250,52150,51900,52150,51800,5973
|
|
20250307,134200,202334361000,51900,51600,52000,51600,10632
|
|
20250307,134100,201783526200,51600,52000,52100,51500,27520
|
|
20250307,134000,200356581050,52000,52100,52200,52000,13476
|
|
20250307,133900,199655398200,52100,52300,52300,52100,9872
|
|
20250307,133800,199140641500,52300,52800,52800,52200,9738
|
|
20250307,133700,198629756550,52800,52900,53000,52700,4665
|
|
20250307,133600,198383445350,52900,52500,52900,52400,6915
|
|
20250307,133500,198020068850,52600,52800,52800,52500,5359
|
|
20250307,133400,197738097750,52800,52700,52800,52500,3859
|
|
20250307,133300,197534931900,52700,52600,52800,52400,6558
|
|
20250307,133200,197190298000,52600,52300,52700,52100,16016
|
|
20250307,133100,196353508600,52400,52900,53000,52300,28798
|
|
20250307,133000,194839262450,52900,52950,53100,52800,11439
|
|
20250307,132900,194233767350,53000,52900,53100,52900,6569
|
|
20250307,132800,193885673900,52900,53300,53300,52700,33630
|
|
20250307,132700,192104064350,53300,53300,53400,53200,8037
|
|
20250307,132600,191675773350,53300,53500,53600,53300,5073
|
|
20250307,132500,191404987550,53500,53300,53600,53300,4212
|
|
20250307,132400,191180060250,53300,53650,53700,53300,11772
|
|
20250307,132300,190551012150,53600,53600,53700,53600,2055
|
|
20250307,132200,190440821100,53600,53800,53800,53600,4591
|
|
20250307,132100,190194204100,53800,53800,53900,53800,1732
|
|
20250307,132000,190101016550,53900,53900,54000,53800,1883
|
|
20250307,131900,189999526800,53900,53800,53900,53800,1207
|
|
20250307,131800,189934486000,53900,53800,53900,53800,2554
|
|
20250307,131700,189797039500,53800,54000,54100,53800,1467
|
|
20250307,131600,189717944500,54000,54000,54100,53600,13246
|
|
20250307,131500,189004433150,54000,54100,54100,53900,4932
|
|
20250307,131400,188738190400,54000,54100,54200,54000,1519
|
|
20250307,131300,188656015800,54100,54100,54100,54000,3504
|
|
20250307,131200,188466675300,54100,54100,54300,54000,5763
|
|
20250307,131100,188154586200,54200,54300,54300,54000,5174
|
|
20250307,131000,187874223500,54400,54200,54400,54100,1802
|
|
20250307,130900,187776442000,54200,54400,54400,54100,3554
|
|
20250307,130800,187583526750,54400,54300,54400,54200,1448
|
|
20250307,130700,187504891050,54300,54100,54300,54100,1955
|
|
20250307,130600,187398916250,54100,54100,54200,54000,959
|
|
20250307,130500,187347040850,54100,54000,54100,54000,227
|
|
20250307,130400,187334770950,54100,54000,54100,53900,1728
|
|
20250307,130300,187241483750,54000,54000,54100,53900,3323
|
|
20250307,130200,187062038000,54000,54100,54100,54000,687
|
|
20250307,130100,187024903450,54000,54100,54100,53900,2348
|
|
20250307,130000,186898062850,54000,54100,54100,54000,1493
|
|
20250307,125900,186817413850,54000,53900,54000,53900,1861
|
|
20250307,125800,186716934750,54000,54000,54100,53900,1388
|
|
20250307,125700,186641997450,54100,54200,54300,53900,6748
|
|
20250307,125600,186276980150,54200,54300,54400,54100,3238
|
|
20250307,125500,186101502850,54300,54200,54400,54100,1662
|
|
20250307,125400,186011294850,54100,54050,54200,54050,1350
|
|
20250307,125300,185938253050,54100,54000,54100,53950,589
|
|
20250307,125200,185906427000,54000,54000,54100,53900,2201
|
|
20250307,125100,185787662100,54000,54200,54200,53900,4372
|
|
20250307,125000,185551462700,54200,54000,54200,54000,673
|
|
20250307,124900,185515053100,54000,54200,54300,54000,2961
|
|
20250307,124800,185354823800,54200,54500,54600,54100,8163
|
|
20250307,124700,184911001600,54500,54500,54600,54300,7343
|
|
20250307,124600,184511212750,54400,54300,54500,54200,6252
|
|
20250307,124500,184171379900,54300,54000,54300,54000,2628
|
|
20250307,124400,184029147500,53900,53800,54000,53800,1100
|
|
20250307,124300,183969885500,53800,53900,54000,53700,3139
|
|
20250307,124200,183800792750,53900,54100,54100,53900,2748
|
|
20250307,124100,183652405050,54000,53800,54200,53800,4393
|
|
20250307,124000,183415380650,53900,53800,53900,53500,5708
|
|
20250307,123900,183108439300,53800,53700,53900,53400,10374
|
|
20250307,123800,182552441900,53700,53800,53900,53600,4173
|
|
20250307,123700,182328250700,53900,53200,53900,53100,10044
|
|
20250307,123600,181791219750,53100,54000,54100,53100,30228
|
|
20250307,123500,180170322800,54000,54000,54000,53900,1885
|
|
20250307,123400,180068539300,54000,54100,54100,53900,7360
|
|
20250307,123300,179670881800,54000,54200,54300,54000,5151
|
|
20250307,123200,179392108600,54100,54400,54400,54100,3386
|
|
20250307,123100,179208470700,54400,54000,54400,54000,3194
|
|
20250307,123000,179035264100,54100,54200,54200,53900,5733
|
|
20250307,122900,178725808800,54200,54100,54200,54000,1280
|
|
20250307,122800,178656566700,54000,54100,54200,54000,4899
|
|
20250307,122700,178391642900,54200,54200,54300,54100,2694
|
|
20250307,122600,178245642500,54200,54200,54300,54000,3572
|
|
20250307,122500,178052261700,54200,54100,54200,54000,1329
|
|
20250307,122400,177980328200,54100,54500,54500,53900,8625
|
|
20250307,122300,177513042200,54400,53900,54500,53900,4581
|
|
20250307,122200,177264564700,53900,54000,54000,53700,10303
|
|
20250307,122100,176709847200,54000,54000,54100,53900,3345
|
|
20250307,122000,176529305900,54000,54000,54200,53800,4791
|
|
20250307,121900,176270874150,54000,54200,54200,53900,6369
|
|
20250307,121800,175926850950,54200,54200,54200,54000,2647
|
|
20250307,121700,175783556250,54200,54200,54300,54100,7293
|
|
20250307,121600,175388342300,54300,54100,54400,54000,2619
|
|
20250307,121500,175246457400,54100,54200,54200,53900,6611
|
|
20250307,121400,174889001800,54100,53800,54300,53800,7632
|
|
20250307,121300,174476841450,53800,53600,54000,53300,9877
|
|
20250307,121200,173947370600,53400,54200,54400,53400,45794
|
|
20250307,121100,171483638000,54300,54400,54600,54200,3975
|
|
20250307,121000,171267437550,54400,54500,54500,54300,1566
|
|
20250307,120900,171182192250,54500,54800,55000,54400,10270
|
|
20250307,120800,170619923250,54700,54400,54800,54300,7827
|
|
20250307,120700,170192763650,54300,54100,54400,54000,4266
|
|
20250307,120600,169961251550,54100,54300,54500,54000,7212
|
|
20250307,120500,169570142550,54300,54300,54500,54200,4644
|
|
20250307,120400,169317704050,54300,54000,54500,54000,6297
|
|
20250307,120300,168975990300,54000,53900,54200,53900,5510
|
|
20250307,120200,168678081700,53900,54500,54500,53800,11636
|
|
20250307,120100,168048853250,54500,54000,55000,54000,8167
|
|
20250307,120000,167603750550,54000,54100,54300,53700,6794
|
|
20250307,115900,167237227600,54050,53900,54300,53800,7632
|
|
20250307,115800,166824051750,54000,53900,54200,53500,17652
|
|
20250307,115700,165875236000,53900,54500,54600,53900,12508
|
|
20250307,115600,165198471600,54500,54600,54700,54400,3395
|
|
20250307,115500,165013199250,54500,54200,54500,54000,6541
|
|
20250307,115400,164658148250,54200,54300,54600,54100,6807
|
|
20250307,115300,164288845600,54300,54900,55000,54000,16723
|
|
20250307,115200,163378241350,54900,54800,54900,54600,9009
|
|
20250307,115100,162885238650,54600,55000,55300,54600,15105
|
|
20250307,115000,162053453800,55100,54700,55100,54500,19624
|
|
20250307,114900,160977318650,54600,54700,54700,53000,46222
|
|
20250307,114800,158480644650,54700,55800,55900,54600,37456
|
|
20250307,114700,156414079800,55800,55600,55800,55400,4747
|
|
20250307,114600,156150102350,55500,55500,55700,55400,8958
|
|
20250307,114500,155652853600,55500,56000,56000,55400,15910
|
|
20250307,114400,154767489300,56100,56300,56300,55900,5357
|
|
20250307,114300,154467268600,56300,56600,56700,56200,5873
|
|
20250307,114200,154135246050,56600,56200,56650,56200,7001
|
|
20250307,114100,153739902300,56200,56200,56300,56100,2857
|
|
20250307,114000,153579438150,56100,56000,56200,55900,9059
|
|
20250307,113900,153071984250,56000,56000,56200,55900,7144
|
|
20250307,113800,152671490500,56000,56300,56400,55900,13294
|
|
20250307,113700,151925881000,56300,56200,56400,56200,7136
|
|
20250307,113600,151524287500,56200,56700,56700,56000,32141
|
|
20250307,113500,149712793850,56800,56800,56800,56800,0
|
|
20250307,113400,149712793850,56800,56900,57000,56800,1828
|
|
20250307,113300,149608908850,57000,56900,57000,56800,3174
|
|
20250307,113200,149428493750,56800,56800,57000,56800,2328
|
|
20250307,113100,149296035650,56900,57050,57100,56800,4140
|
|
20250307,113000,149060511950,57050,56900,57200,56900,3683
|
|
20250307,112900,148850487750,57000,57100,57100,56800,6803
|
|
20250307,112800,148463068650,57000,57000,57100,56900,2858
|
|
20250307,112700,148300092450,57000,57000,57300,57000,4722
|
|
20250307,112600,148030569600,57000,57000,57100,56800,10822
|
|
20250307,112500,147414776100,57000,57500,57600,56900,9603
|
|
20250307,112400,146866198500,57500,57300,57700,57300,3862
|
|
20250307,112300,146644150200,57400,57400,57400,57300,2159
|
|
20250307,112200,146520364850,57400,57500,57600,57400,2956
|
|
20250307,112100,146350587450,57500,57700,57700,57500,3205
|
|
20250307,112000,146166057200,57700,57700,57700,57500,3621
|
|
20250307,111900,145957260850,57600,57400,57700,57400,5622
|
|
20250307,111800,145633731800,57400,57100,57400,56900,8299
|
|
20250307,111700,145159774100,57000,57500,57600,57000,18508
|
|
20250307,111600,144101570500,57500,57400,57700,57300,7449
|
|
20250307,111500,143673437100,57400,57700,57700,57200,25662
|
|
20250307,111400,142199704900,57600,58100,58100,57500,17847
|
|
20250307,111300,141168375500,58200,58300,58300,58100,1988
|
|
20250307,111200,141052753700,58300,58500,58600,58200,3983
|
|
20250307,111100,140820022700,58400,58300,58600,58300,1844
|
|
20250307,111000,140712319500,58400,58200,58400,58200,1695
|
|
20250307,110900,140613578750,58200,58600,58600,58100,3094
|
|
20250307,110800,140433074450,58600,58600,58700,58400,4416
|
|
20250307,110700,140174369350,58700,58600,58900,58600,7843
|
|
20250307,110600,139713857550,58600,58600,58600,58400,6334
|
|
20250307,110500,139343204850,58500,58200,58500,58100,5792
|
|
20250307,110400,139005367150,58200,57900,58200,57900,5406
|
|
20250307,110300,138692090250,57900,58350,58400,57900,15593
|
|
20250307,110200,137786404850,58400,58400,58500,58300,4943
|
|
20250307,110100,137497669500,58400,58500,58600,58400,6121
|
|
20250307,110000,137139634800,58500,58100,58500,58100,5389
|
|
20250307,105900,136824897900,58200,58100,58300,58000,4654
|
|
20250307,105800,136554410300,58000,58300,58400,58000,9060
|
|
20250307,105700,136027047200,58300,58600,58700,58300,7470
|
|
20250307,105600,135589890850,58600,58100,58600,58100,4932
|
|
20250307,105500,135301897350,58100,58600,58600,58100,5952
|
|
20250307,105400,134954732550,58600,58100,58600,57900,12221
|
|
20250307,105300,134244568800,58000,58400,58500,57900,13171
|
|
20250307,105200,133478937000,58400,58500,58600,58100,7752
|
|
20250307,105100,133026606700,58500,58200,58600,58000,8701
|
|
20250307,105000,132519405750,58100,58300,58500,58000,22440
|
|
20250307,104900,131213822550,58300,58800,58900,58300,13499
|
|
20250307,104800,130423707050,58700,59000,59100,58500,15442
|
|
20250307,104700,129516962350,59100,59100,59200,58700,20402
|
|
20250307,104600,128314065950,59100,59600,59600,59100,11795
|
|
20250307,104500,127614656900,59600,60000,60100,59500,8683
|
|
20250307,104400,127096376050,60000,60100,60200,59800,5829
|
|
20250307,104300,126746799350,60100,60100,60200,59900,4146
|
|
20250307,104200,126497737050,60000,60100,60300,60000,6131
|
|
20250307,104100,126128946000,60000,59600,60100,59600,4607
|
|
20250307,104000,125853322300,59700,59600,59700,59500,4712
|
|
20250307,103900,125572607100,59700,59900,59900,59500,4457
|
|
20250307,103800,125306404000,59900,59500,60000,59300,6044
|
|
20250307,103700,124946338600,59500,59700,59800,59300,12900
|
|
20250307,103600,124178192600,59700,60000,60200,59700,6834
|
|
20250307,103500,123768606100,60000,59800,60200,59700,6995
|
|
20250307,103400,123349267900,59850,60000,60000,59800,4025
|
|
20250307,103300,123108130650,60000,59800,60000,59600,5914
|
|
20250307,103200,122754810550,59800,59900,60000,59700,7739
|
|
20250307,103100,122291970500,60000,60000,60150,59800,11462
|
|
20250307,103000,121604266050,59900,59500,60000,59500,11100
|
|
20250307,102900,120940421400,59500,59800,59800,59200,27198
|
|
20250307,102800,119321644900,59700,60500,60600,59700,28526
|
|
20250307,102700,117607795650,60600,60700,60700,60400,4104
|
|
20250307,102600,117359500250,60700,60600,61000,60400,9309
|
|
20250307,102500,116794768200,60600,60600,60900,60400,13254
|
|
20250307,102400,115990850500,60550,60800,60900,60300,19919
|
|
20250307,102300,114785550800,60800,60900,61100,60700,8943
|
|
20250307,102200,114240890650,60800,61000,61200,60600,13604
|
|
20250307,102100,113412602600,61000,61200,61300,61000,7717
|
|
20250307,102000,112940933900,61200,61300,61400,61000,6092
|
|
20250307,101900,112568207700,61400,61700,61800,61400,7279
|
|
20250307,101800,112119526450,61700,61200,61700,61100,8670
|
|
20250307,101700,111587163150,61200,61000,61200,61000,6309
|
|
20250307,101600,111201821700,61000,61100,61300,60900,14021
|
|
20250307,101500,110345355100,61000,60900,61500,60800,17097
|
|
20250307,101400,109301147150,60900,61500,61700,60900,24639
|
|
20250307,101300,107791432750,61500,61600,61800,61400,8406
|
|
20250307,101200,107273577050,61650,62000,62200,61400,16292
|
|
20250307,101100,106267124600,62100,62300,62400,61900,5359
|
|
20250307,101000,105933799600,62400,62000,62500,62000,9551
|
|
20250307,100900,105338542600,62000,62400,62500,61900,7510
|
|
20250307,100800,104871331250,62500,61800,62500,61600,15644
|
|
20250307,100700,103898262550,61800,61700,61800,61500,7200
|
|
20250307,100600,103454346200,61600,62200,62300,61600,5546
|
|
20250307,100500,103111214350,62300,61800,62300,61700,10267
|
|
20250307,100400,102474226600,61900,62000,62100,61500,24533
|
|
20250307,100300,100958408950,62000,61600,62100,61600,15083
|
|
20250307,100200,100025255150,61600,62700,63000,61100,47030
|
|
20250307,100100,97118389550,62600,62900,63200,62500,20426
|
|
20250307,100000,95834669900,62900,62800,63300,62700,10625
|
|
20250307,095900,95165392250,62800,63300,63400,62600,19590
|
|
20250307,095800,93933770650,63300,62800,63800,62800,47462
|
|
20250307,095700,90925818200,62900,62100,62900,62100,17609
|
|
20250307,095600,89824826300,62200,62300,62400,61900,25149
|
|
20250307,095500,88262344800,62200,62800,62800,62000,23542
|
|
20250307,095400,86793095950,62900,62800,63400,62700,25730
|
|
20250307,095300,85170234050,62700,63200,63200,62300,32435
|
|
20250307,095200,83135278000,63100,62600,63600,62300,66346
|
|
20250307,095100,78948189700,62600,61700,62800,61700,52182
|
|
20250307,095000,75695783400,61500,61700,62000,61400,20519
|
|
20250307,094900,74428851100,61600,61500,61800,61200,12153
|
|
20250307,094800,73681865350,61500,61700,62000,61500,13344
|
|
20250307,094700,72857312600,61700,61400,62100,61400,31092
|
|
20250307,094600,70934387200,61400,61700,61800,61100,20045
|
|
20250307,094500,69705323700,61700,61300,62000,61100,28134
|
|
20250307,094400,67974816450,61300,61500,62100,61000,29013
|
|
20250307,094300,66188111550,61600,62600,62600,61200,60553
|
|
20250307,094200,62440857800,62600,63100,63300,62400,44779
|
|
20250307,094100,59626084750,63300,63100,64000,62600,85601
|
|
20250307,094000,54207200950,63400,63400,63400,63400,0
|
|
20250307,093900,54207200950,63400,62300,63400,62300,35884
|
|
20250307,093800,51945851400,62300,60900,62300,59900,82442
|
|
20250307,093700,46881185700,60800,61200,61300,60500,22316
|
|
20250307,093600,45520105950,61200,60900,61700,60800,49814
|
|
20250307,093500,42474348600,60800,60000,60900,59900,23678
|
|
20250307,093400,41044953250,60000,60900,61000,59400,46507
|
|
20250307,093300,38247690750,61000,61900,62000,60500,52647
|
|
20250307,093200,35032658900,62000,58800,62000,58800,94234
|
|
20250307,093100,29338266000,58800,59000,59800,58500,57679
|
|
20250307,093000,25932005750,59100,58400,59200,58200,32621
|
|
20250307,092900,24014452850,58400,57700,59200,57700,78064
|
|
20250307,092800,19454591800,57600,57700,57700,57500,12373
|
|
20250307,092700,18740859600,57800,57800,57800,57800,0
|
|
20250307,092600,18740859600,57800,56900,57800,56800,24724
|
|
20250307,092500,17321974650,56800,56100,56900,56000,13504
|
|
20250307,092400,16558369950,56100,55900,56200,55800,7686
|
|
20250307,092300,16127798500,55850,55750,56400,55750,11131
|
|
20250307,092200,15503650000,55700,56200,56300,55600,13996
|
|
20250307,092100,14721282500,56200,57100,57100,56000,21980
|
|
20250307,092000,13479536300,57100,56600,57200,56400,22441
|
|
20250307,091900,12208079800,56550,56000,56600,55900,21485
|
|
20250307,091800,11000672200,56000,56000,56100,55400,22597
|
|
20250307,091700,9740637250,55950,55200,56000,55100,23451
|
|
20250307,091600,8435953750,55100,55000,55200,55000,6786
|
|
20250307,091500,8062149550,55000,54900,55100,54600,7414
|
|
20250307,091400,7655321650,55000,54700,55300,54700,19903
|
|
20250307,091300,6561711750,54800,54600,54800,54400,8592
|
|
20250307,091200,6092819800,54600,53900,54600,53900,5527
|
|
20250307,091100,5792643900,53900,53900,54100,53800,5488
|
|
20250307,091000,5496609500,53800,53500,54000,53300,4845
|
|
20250307,090900,5235950100,53200,53200,53600,52900,4360
|
|
20250307,090800,5004144300,53100,53100,53300,52700,10276
|
|
20250307,090700,4459306350,53100,53500,53500,53100,6017
|
|
20250307,090600,4139208250,53500,53400,53700,53300,2900
|
|
20250307,090500,3984129050,53300,53100,53700,53100,5549
|
|
20250307,090400,3688634550,53100,53500,53800,53000,10906
|
|
20250307,090300,3105831600,53600,53100,53700,53100,7890
|
|
20250307,090200,2684237000,53100,54150,54300,52900,18465
|
|
20250307,090100,1699597600,54000,53700,54300,53000,14109
|
|
20250307,090000,944180100,53600,52600,53700,52600,17862
|