716 lines
39 KiB
CSV
716 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250310,205300,67946681975,45900,45900,45900,45900,12313
|
|
20250310,205200,67946681975,45900,45900,45900,45900,0
|
|
20250310,205100,67946681975,45900,45900,45900,45900,0
|
|
20250310,205000,67946681975,45900,45900,45900,45900,0
|
|
20250310,204900,67946681975,45900,45900,45900,45900,0
|
|
20250310,204800,67946681975,45900,45900,45900,45900,0
|
|
20250310,204700,67946681975,45900,45900,45900,45900,0
|
|
20250310,204600,67946681975,45900,45900,45900,45900,0
|
|
20250310,204500,67946681975,45900,45900,45900,45900,0
|
|
20250310,204400,67946681975,45900,45900,45900,45900,0
|
|
20250310,204300,67946681975,45900,45900,45900,45900,0
|
|
20250310,204200,67946681975,45900,45900,45900,45900,0
|
|
20250310,204100,67946681975,45900,45900,45900,45900,0
|
|
20250310,204000,67946681975,45900,45900,45900,45900,0
|
|
20250310,203900,67946681975,45900,45900,45900,45900,0
|
|
20250310,203800,67946681975,45900,45900,45900,45900,0
|
|
20250310,203700,67946681975,45900,45900,45900,45900,0
|
|
20250310,203600,67946681975,45900,45900,45900,45900,0
|
|
20250310,203500,67946681975,45900,45900,45900,45900,0
|
|
20250310,203400,67946681975,45900,45900,45900,45900,0
|
|
20250310,203300,67946681975,45900,45900,45900,45900,0
|
|
20250310,203200,67946681975,45900,45900,45900,45900,0
|
|
20250310,203100,67946681975,45900,45900,45900,45900,0
|
|
20250310,203000,67946681975,45900,45900,45900,45900,0
|
|
20250310,202900,67946681975,45900,45900,45900,45900,0
|
|
20250310,202800,67946681975,45900,45900,45900,45900,0
|
|
20250310,202700,67946681975,45900,45900,45900,45900,0
|
|
20250310,202600,67946681975,45900,45900,45900,45900,0
|
|
20250310,202500,67946681975,45900,45900,45900,45900,0
|
|
20250310,202400,67946681975,45900,45900,45900,45900,0
|
|
20250310,202300,67946681975,45900,45900,45900,45900,12313
|
|
20250310,202200,67946681975,45900,45900,45900,45900,0
|
|
20250310,202100,67946681975,45900,45900,45900,45900,0
|
|
20250310,202000,67946681975,45900,45900,45900,45900,0
|
|
20250310,201900,67946681975,45900,45900,45900,45900,0
|
|
20250310,201800,67946681975,45900,45900,45900,45900,0
|
|
20250310,201700,67946681975,45900,45900,45900,45900,0
|
|
20250310,201600,67946681975,45900,45900,45900,45900,0
|
|
20250310,201500,67946681975,45900,45900,45900,45900,0
|
|
20250310,201400,67946681975,45900,45900,45900,45900,0
|
|
20250310,201300,67946681975,45900,45900,45900,45900,0
|
|
20250310,201200,67946681975,45900,45900,45900,45900,0
|
|
20250310,201100,67946681975,45900,45900,45900,45900,0
|
|
20250310,201000,67946681975,45900,45900,45900,45900,0
|
|
20250310,200900,67946681975,45900,45900,45900,45900,0
|
|
20250310,200800,67946681975,45900,45900,45900,45900,0
|
|
20250310,200700,67946681975,45900,45900,45900,45900,0
|
|
20250310,200600,67946681975,45900,45900,45900,45900,0
|
|
20250310,200500,67946681975,45900,45900,45900,45900,0
|
|
20250310,200400,67946681975,45900,45900,45900,45900,0
|
|
20250310,200300,67946681975,45900,45900,45900,45900,0
|
|
20250310,200200,67946681975,45900,45900,45900,45900,0
|
|
20250310,200100,67946681975,45900,45900,45900,45900,0
|
|
20250310,200000,67946681975,45900,45900,45900,45900,0
|
|
20250310,195900,67946681975,45900,45900,45900,45900,0
|
|
20250310,195800,67946681975,45900,45900,45900,45900,0
|
|
20250310,195700,67946681975,45900,45900,45900,45900,0
|
|
20250310,195600,67946681975,45900,45900,45900,45900,0
|
|
20250310,195500,67946681975,45900,45900,45900,45900,0
|
|
20250310,195400,67946681975,45900,45900,45900,45900,0
|
|
20250310,195300,67946681975,45900,45900,45900,45900,12313
|
|
20250310,195200,67946681975,45900,45900,45900,45900,0
|
|
20250310,195100,67946681975,45900,45900,45900,45900,0
|
|
20250310,195000,67946681975,45900,45900,45900,45900,0
|
|
20250310,194900,67946681975,45900,45900,45900,45900,0
|
|
20250310,194800,67946681975,45900,45900,45900,45900,0
|
|
20250310,194700,67946681975,45900,45900,45900,45900,0
|
|
20250310,194600,67946681975,45900,45900,45900,45900,0
|
|
20250310,194500,67946681975,45900,45900,45900,45900,0
|
|
20250310,194400,67946681975,45900,45900,45900,45900,0
|
|
20250310,194300,67946681975,45900,45900,45900,45900,0
|
|
20250310,194200,67946681975,45900,45900,45900,45900,0
|
|
20250310,194100,67946681975,45900,45900,45900,45900,0
|
|
20250310,194000,67946681975,45900,45900,45900,45900,0
|
|
20250310,193900,67946681975,45900,45900,45900,45900,0
|
|
20250310,193800,67946681975,45900,45900,45900,45900,0
|
|
20250310,193700,67946681975,45900,45900,45900,45900,0
|
|
20250310,193600,67946681975,45900,45900,45900,45900,0
|
|
20250310,193500,67946681975,45900,45900,45900,45900,0
|
|
20250310,193400,67946681975,45900,45900,45900,45900,0
|
|
20250310,193300,67946681975,45900,45900,45900,45900,0
|
|
20250310,193200,67946681975,45900,45900,45900,45900,0
|
|
20250310,193100,67946681975,45900,45900,45900,45900,0
|
|
20250310,193000,67946681975,45900,45900,45900,45900,0
|
|
20250310,192900,67946681975,45900,45900,45900,45900,0
|
|
20250310,192800,67946681975,45900,45900,45900,45900,0
|
|
20250310,192700,67946681975,45900,45900,45900,45900,0
|
|
20250310,192600,67946681975,45900,45900,45900,45900,0
|
|
20250310,192500,67946681975,45900,45900,45900,45900,0
|
|
20250310,192400,67946681975,45900,45900,45900,45900,0
|
|
20250310,192300,67946681975,45900,45900,45900,45900,12313
|
|
20250310,192200,67946681975,45900,45900,45900,45900,0
|
|
20250310,192100,67946681975,45900,45900,45900,45900,0
|
|
20250310,192000,67946681975,45900,45900,45900,45900,0
|
|
20250310,191900,67946681975,45900,45900,45900,45900,0
|
|
20250310,191800,67946681975,45900,45900,45900,45900,0
|
|
20250310,191700,67946681975,45900,45900,45900,45900,0
|
|
20250310,191600,67946681975,45900,45900,45900,45900,0
|
|
20250310,191500,67946681975,45900,45900,45900,45900,0
|
|
20250310,191400,67946681975,45900,45900,45900,45900,0
|
|
20250310,191300,67946681975,45900,45900,45900,45900,0
|
|
20250310,191200,67946681975,45900,45900,45900,45900,0
|
|
20250310,191100,67946681975,45900,45900,45900,45900,0
|
|
20250310,191000,67946681975,45900,45900,45900,45900,0
|
|
20250310,190900,67946681975,45900,45900,45900,45900,0
|
|
20250310,190800,67946681975,45900,45900,45900,45900,0
|
|
20250310,190700,67946681975,45900,45900,45900,45900,0
|
|
20250310,190600,67946681975,45900,45900,45900,45900,0
|
|
20250310,190500,67946681975,45900,45900,45900,45900,0
|
|
20250310,190400,67946681975,45900,45900,45900,45900,0
|
|
20250310,190300,67946681975,45900,45900,45900,45900,0
|
|
20250310,190200,67946681975,45900,45900,45900,45900,0
|
|
20250310,190100,67946681975,45900,45900,45900,45900,0
|
|
20250310,190000,67946681975,45900,45900,45900,45900,0
|
|
20250310,185900,67946681975,45900,45900,45900,45900,0
|
|
20250310,185800,67946681975,45900,45900,45900,45900,0
|
|
20250310,185700,67946681975,45900,45900,45900,45900,0
|
|
20250310,185600,67946681975,45900,45900,45900,45900,0
|
|
20250310,185500,67946681975,45900,45900,45900,45900,0
|
|
20250310,185400,67946681975,45900,45900,45900,45900,0
|
|
20250310,185300,67946681975,45900,45900,45900,45900,12313
|
|
20250310,185200,67946681975,45900,45900,45900,45900,0
|
|
20250310,185100,67946681975,45900,45900,45900,45900,0
|
|
20250310,185000,67946681975,45900,45900,45900,45900,0
|
|
20250310,184900,67946681975,45900,45900,45900,45900,0
|
|
20250310,184800,67946681975,45900,45900,45900,45900,0
|
|
20250310,184700,67946681975,45900,45900,45900,45900,0
|
|
20250310,184600,67946681975,45900,45900,45900,45900,0
|
|
20250310,184500,67946681975,45900,45900,45900,45900,0
|
|
20250310,184400,67946681975,45900,45900,45900,45900,0
|
|
20250310,184300,67946681975,45900,45900,45900,45900,0
|
|
20250310,184200,67946681975,45900,45900,45900,45900,0
|
|
20250310,184100,67946681975,45900,45900,45900,45900,0
|
|
20250310,184000,67946681975,45900,45900,45900,45900,0
|
|
20250310,183900,67946681975,45900,45900,45900,45900,0
|
|
20250310,183800,67946681975,45900,45900,45900,45900,0
|
|
20250310,183700,67946681975,45900,45900,45900,45900,0
|
|
20250310,183600,67946681975,45900,45900,45900,45900,0
|
|
20250310,183500,67946681975,45900,45900,45900,45900,0
|
|
20250310,183400,67946681975,45900,45900,45900,45900,0
|
|
20250310,183300,67946681975,45900,45900,45900,45900,0
|
|
20250310,183200,67946681975,45900,45900,45900,45900,0
|
|
20250310,183100,67946681975,45900,45900,45900,45900,0
|
|
20250310,183000,67946681975,45900,45900,45900,45900,0
|
|
20250310,182900,67946681975,45900,45900,45900,45900,0
|
|
20250310,182800,67946681975,45900,45900,45900,45900,0
|
|
20250310,182700,67946681975,45900,45900,45900,45900,0
|
|
20250310,182600,67946681975,45900,45900,45900,45900,0
|
|
20250310,182500,67946681975,45900,45900,45900,45900,0
|
|
20250310,182400,67946681975,45900,45900,45900,45900,0
|
|
20250310,182300,67946681975,45900,45900,45900,45900,12313
|
|
20250310,182200,67946681975,45900,45900,45900,45900,0
|
|
20250310,182100,67946681975,45900,45900,45900,45900,0
|
|
20250310,182000,67946681975,45900,45900,45900,45900,0
|
|
20250310,181900,67946681975,45900,45900,45900,45900,0
|
|
20250310,181800,67946681975,45900,45900,45900,45900,0
|
|
20250310,181700,67946681975,45900,45900,45900,45900,0
|
|
20250310,181600,67946681975,45900,45900,45900,45900,0
|
|
20250310,181500,67946681975,45900,45900,45900,45900,0
|
|
20250310,181400,67946681975,45900,45900,45900,45900,0
|
|
20250310,181300,67946681975,45900,45900,45900,45900,0
|
|
20250310,181200,67946681975,45900,45900,45900,45900,0
|
|
20250310,181100,67946681975,45900,45900,45900,45900,0
|
|
20250310,181000,67946681975,45900,45900,45900,45900,0
|
|
20250310,180900,67946681975,45900,45900,45900,45900,0
|
|
20250310,180800,67946681975,45900,45900,45900,45900,0
|
|
20250310,180700,67946681975,45900,45900,45900,45900,0
|
|
20250310,180600,67946681975,45900,45900,45900,45900,0
|
|
20250310,180500,67946681975,45900,45900,45900,45900,0
|
|
20250310,180400,67946681975,45900,45900,45900,45900,0
|
|
20250310,180300,67946681975,45900,45900,45900,45900,0
|
|
20250310,180200,67946681975,45900,45900,45900,45900,0
|
|
20250310,180100,67946681975,45900,45900,45900,45900,0
|
|
20250310,180000,67946681975,45900,45900,45900,45900,0
|
|
20250310,175900,67946681975,45900,45900,45900,45900,0
|
|
20250310,175800,67946681975,45900,45900,45900,45900,0
|
|
20250310,175700,67946681975,45900,45900,45900,45900,0
|
|
20250310,175600,67946681975,45900,45900,45900,45900,0
|
|
20250310,175500,67946681975,45900,45900,45900,45900,0
|
|
20250310,175400,67946681975,45900,45900,45900,45900,0
|
|
20250310,175300,67946681975,45900,45900,45900,45900,12313
|
|
20250310,175200,67946681975,45900,45900,45900,45900,0
|
|
20250310,175100,67946681975,45900,45900,45900,45900,0
|
|
20250310,175000,67946681975,45900,45900,45900,45900,0
|
|
20250310,174900,67946681975,45900,45900,45900,45900,0
|
|
20250310,174800,67946681975,45900,45900,45900,45900,0
|
|
20250310,174700,67946681975,45900,45900,45900,45900,0
|
|
20250310,174600,67946681975,45900,45900,45900,45900,0
|
|
20250310,174500,67946681975,45900,45900,45900,45900,0
|
|
20250310,174400,67946681975,45900,45900,45900,45900,0
|
|
20250310,174300,67946681975,45900,45900,45900,45900,0
|
|
20250310,174200,67946681975,45900,45900,45900,45900,0
|
|
20250310,174100,67946681975,45900,45900,45900,45900,0
|
|
20250310,174000,67946681975,45900,45900,45900,45900,0
|
|
20250310,173900,67946681975,45900,45900,45900,45900,0
|
|
20250310,173800,67946681975,45900,45900,45900,45900,0
|
|
20250310,173700,67946681975,45900,45900,45900,45900,0
|
|
20250310,173600,67946681975,45900,45900,45900,45900,0
|
|
20250310,173500,67946681975,45900,45900,45900,45900,0
|
|
20250310,173400,67946681975,45900,45900,45900,45900,0
|
|
20250310,173300,67946681975,45900,45900,45900,45900,0
|
|
20250310,173200,67946681975,45900,45900,45900,45900,0
|
|
20250310,173100,67946681975,45900,45900,45900,45900,0
|
|
20250310,173000,67946681975,45900,45900,45900,45900,0
|
|
20250310,172900,67946681975,45900,45900,45900,45900,0
|
|
20250310,172800,67946681975,45900,45900,45900,45900,0
|
|
20250310,172700,67946681975,45900,45900,45900,45900,0
|
|
20250310,172600,67946681975,45900,45900,45900,45900,0
|
|
20250310,172500,67946681975,45900,45900,45900,45900,0
|
|
20250310,172400,67946681975,45900,45900,45900,45900,0
|
|
20250310,172300,67946681975,45900,45900,45900,45900,12313
|
|
20250310,172200,67946681975,45900,45900,45900,45900,0
|
|
20250310,172100,67946681975,45900,45900,45900,45900,0
|
|
20250310,172000,67946681975,45900,45900,45900,45900,0
|
|
20250310,171900,67946681975,45900,45900,45900,45900,0
|
|
20250310,171800,67946681975,45900,45900,45900,45900,0
|
|
20250310,171700,67946681975,45900,45900,45900,45900,0
|
|
20250310,171600,67946681975,45900,45900,45900,45900,0
|
|
20250310,171500,67946681975,45900,45900,45900,45900,0
|
|
20250310,171400,67946681975,45900,45900,45900,45900,0
|
|
20250310,171300,67946681975,45900,45900,45900,45900,0
|
|
20250310,171200,67946681975,45900,45900,45900,45900,0
|
|
20250310,171100,67946681975,45900,45900,45900,45900,0
|
|
20250310,171000,67946681975,45900,45900,45900,45900,0
|
|
20250310,170900,67946681975,45900,45900,45900,45900,0
|
|
20250310,170800,67946681975,45900,45900,45900,45900,0
|
|
20250310,170700,67946681975,45900,45900,45900,45900,0
|
|
20250310,170600,67946681975,45900,45900,45900,45900,0
|
|
20250310,170500,67946681975,45900,45900,45900,45900,0
|
|
20250310,170400,67946681975,45900,45900,45900,45900,0
|
|
20250310,170300,67946681975,45900,45900,45900,45900,0
|
|
20250310,170200,67946681975,45900,45900,45900,45900,0
|
|
20250310,170100,67946681975,45900,45900,45900,45900,0
|
|
20250310,170000,67946681975,45900,45900,45900,45900,0
|
|
20250310,165900,67946681975,45900,45900,45900,45900,0
|
|
20250310,165800,67946681975,45900,45900,45900,45900,0
|
|
20250310,165700,67946681975,45900,45900,45900,45900,0
|
|
20250310,165600,67946681975,45900,45900,45900,45900,0
|
|
20250310,165500,67946681975,45900,45900,45900,45900,0
|
|
20250310,165400,67946681975,45900,45900,45900,45900,0
|
|
20250310,165300,67946681975,45900,45900,45900,45900,12313
|
|
20250310,165200,67946681975,45900,45900,45900,45900,0
|
|
20250310,165100,67946681975,45900,45900,45900,45900,0
|
|
20250310,165000,67946681975,45900,45900,45900,45900,0
|
|
20250310,164900,67946681975,45900,45900,45900,45900,0
|
|
20250310,164800,67946681975,45900,45900,45900,45900,0
|
|
20250310,164700,67946681975,45900,45900,45900,45900,0
|
|
20250310,164600,67946681975,45900,45900,45900,45900,0
|
|
20250310,164500,67946681975,45900,45900,45900,45900,0
|
|
20250310,164400,67946681975,45900,45900,45900,45900,0
|
|
20250310,164300,67946681975,45900,45900,45900,45900,0
|
|
20250310,164200,67946681975,45900,45900,45900,45900,0
|
|
20250310,164100,67946681975,45900,45900,45900,45900,0
|
|
20250310,164000,67946681975,45900,45900,45900,45900,0
|
|
20250310,163900,67946681975,45900,45900,45900,45900,0
|
|
20250310,163800,67946681975,45900,45900,45900,45900,0
|
|
20250310,163700,67946681975,45900,45900,45900,45900,0
|
|
20250310,163600,67946681975,45900,45900,45900,45900,0
|
|
20250310,163500,67946681975,45900,45900,45900,45900,0
|
|
20250310,163400,67946681975,45900,45900,45900,45900,0
|
|
20250310,163300,67946681975,45900,45900,45900,45900,0
|
|
20250310,163200,67946681975,45900,45900,45900,45900,0
|
|
20250310,163100,67946681975,45900,45900,45900,45900,0
|
|
20250310,163000,67946681975,45900,45900,45900,45900,0
|
|
20250310,162900,67946681975,45900,45900,45900,45900,0
|
|
20250310,162800,67946681975,45900,45900,45900,45900,0
|
|
20250310,162700,67946681975,45900,45900,45900,45900,0
|
|
20250310,162600,67946681975,45900,45900,45900,45900,0
|
|
20250310,162500,67946681975,45900,45900,45900,45900,0
|
|
20250310,162400,67946681975,45900,45900,45900,45900,0
|
|
20250310,162300,67946681975,45900,45900,45900,45900,12313
|
|
20250310,162200,67946681975,45900,45900,45900,45900,0
|
|
20250310,162100,67946681975,45900,45900,45900,45900,0
|
|
20250310,162000,67946681975,45900,45900,45900,45900,0
|
|
20250310,161900,67946681975,45900,45900,45900,45900,0
|
|
20250310,161800,67946681975,45900,45900,45900,45900,0
|
|
20250310,161700,67946681975,45900,45900,45900,45900,0
|
|
20250310,161600,67946681975,45900,45900,45900,45900,0
|
|
20250310,161500,67946681975,45900,45900,45900,45900,0
|
|
20250310,161400,67946681975,45900,45900,45900,45900,0
|
|
20250310,161300,67946681975,45900,45900,45900,45900,0
|
|
20250310,161200,67946681975,45900,45900,45900,45900,0
|
|
20250310,161100,67946681975,45900,45900,45900,45900,0
|
|
20250310,161000,67946681975,45900,45900,45900,45900,0
|
|
20250310,160900,67946681975,45900,45900,45900,45900,0
|
|
20250310,160800,67946681975,45900,45900,45900,45900,0
|
|
20250310,160700,67946681975,45900,45900,45900,45900,0
|
|
20250310,160600,67946681975,45900,45900,45900,45900,0
|
|
20250310,160500,67946681975,45900,45900,45900,45900,0
|
|
20250310,160400,67946681975,45900,45900,45900,45900,0
|
|
20250310,160300,67946681975,45900,45900,45900,45900,0
|
|
20250310,160200,67946681975,45900,45900,45900,45900,0
|
|
20250310,160100,67946681975,45900,45900,45900,45900,0
|
|
20250310,160000,67946681975,45900,45900,45900,45900,0
|
|
20250310,155900,67946681975,45900,45900,45900,45900,0
|
|
20250310,155800,67946681975,45900,45900,45900,45900,0
|
|
20250310,155700,67946681975,45900,45900,45900,45900,0
|
|
20250310,155600,67946681975,45900,45900,45900,45900,0
|
|
20250310,155500,67946681975,45900,45900,45900,45900,0
|
|
20250310,155400,67946681975,45900,45900,45900,45900,0
|
|
20250310,155300,67946681975,45900,45900,45900,45900,12313
|
|
20250310,155200,67946681975,45900,45900,45900,45900,0
|
|
20250310,155100,67946681975,45900,45900,45900,45900,0
|
|
20250310,155000,67946681975,45900,45900,45900,45900,0
|
|
20250310,154900,67946681975,45900,45900,45900,45900,0
|
|
20250310,154800,67946681975,45900,45900,45900,45900,0
|
|
20250310,154700,67946681975,45900,45900,45900,45900,0
|
|
20250310,154600,67946681975,45900,45900,45900,45900,0
|
|
20250310,154500,67946681975,45900,45900,45900,45900,0
|
|
20250310,154400,67946681975,45900,45900,45900,45900,0
|
|
20250310,154300,67946681975,45900,45900,45900,45900,0
|
|
20250310,154200,67946681975,45900,45900,45900,45900,0
|
|
20250310,154100,67946681975,45900,45900,45900,45900,0
|
|
20250310,154000,67946681975,45900,45900,45900,45900,0
|
|
20250310,153900,67946681975,45900,45900,45900,45900,0
|
|
20250310,153800,67946681975,45900,45900,45900,45900,0
|
|
20250310,153700,67946681975,45900,45900,45900,45900,0
|
|
20250310,153600,67946681975,45900,45900,45900,45900,0
|
|
20250310,153500,67946681975,45900,45900,45900,45900,0
|
|
20250310,153400,67946681975,45900,45900,45900,45900,0
|
|
20250310,153300,67946681975,45900,45900,45900,45900,0
|
|
20250310,153200,67946681975,45900,45900,45900,45900,0
|
|
20250310,153100,67946681975,45900,45900,45900,45900,0
|
|
20250310,153000,67946681975,45900,45900,45900,45900,12313
|
|
20250310,152900,67381515275,46000,46000,46000,46000,0
|
|
20250310,152800,67381515275,46000,46000,46000,46000,0
|
|
20250310,152700,67381515275,46000,46000,46000,46000,0
|
|
20250310,152600,67381515275,46000,46000,46000,46000,0
|
|
20250310,152500,67381515275,46000,46000,46000,46000,0
|
|
20250310,152400,67381515275,46000,46000,46000,46000,0
|
|
20250310,152300,67381515275,46000,46000,46000,46000,0
|
|
20250310,152200,67381515275,46000,46000,46000,46000,0
|
|
20250310,152100,67381515275,46000,46000,46000,46000,0
|
|
20250310,152000,67381515275,46000,46000,46000,46000,0
|
|
20250310,151900,67381515275,46000,46000,46000,45950,1901
|
|
20250310,151800,67294120475,45950,45975,46000,45950,2666
|
|
20250310,151700,67171563000,46000,45950,46000,45950,748
|
|
20250310,151600,67137185200,46000,46000,46050,45950,2645
|
|
20250310,151500,67015509200,46050,45900,46100,45900,4005
|
|
20250310,151400,66831270000,45950,45950,46000,45950,819
|
|
20250310,151300,66793633000,45950,45900,46000,45900,1447
|
|
20250310,151200,66727160400,45900,45850,45950,45850,1088
|
|
20250310,151100,66677238400,45900,45800,45900,45750,1565
|
|
20250310,151000,66605532600,45800,45650,45850,45600,7626
|
|
20250310,150900,66257176600,45600,45725,45750,45600,5762
|
|
20250310,150800,65993875775,45700,45750,45800,45700,3294
|
|
20250310,150700,65843164900,45750,45900,45900,45700,2033
|
|
20250310,150600,65750141600,45850,45950,45950,45800,1705
|
|
20250310,150500,65671924700,45900,45650,45950,45650,4283
|
|
20250310,150400,65475803050,45650,45900,45900,45650,10540
|
|
20250310,150300,64993147400,45850,45800,45900,45800,898
|
|
20250310,150200,64951980700,45900,46000,46000,45800,3733
|
|
20250310,150100,64780823350,46000,46000,46050,45950,856
|
|
20250310,150000,64741455500,46000,46200,46300,45950,2711
|
|
20250310,145900,64616590650,46200,46500,46500,46200,4786
|
|
20250310,145800,64394524400,46500,46350,46600,46250,5433
|
|
20250310,145700,64142075950,46350,45950,46350,45950,3380
|
|
20250310,145600,63985995750,46000,46000,46000,45950,1624
|
|
20250310,145500,63911324575,45950,45900,46050,45900,3154
|
|
20250310,145400,63766274375,45900,45850,45900,45800,4287
|
|
20250310,145300,63569614300,45850,45850,45850,45800,1624
|
|
20250310,145200,63495182000,45850,45800,45900,45800,737
|
|
20250310,145100,63461381800,45850,46000,46000,45800,7638
|
|
20250310,145000,63110919625,46050,46000,46050,45950,2730
|
|
20250310,144900,62985333825,46000,46100,46150,46000,1495
|
|
20250310,144800,62916491525,46100,46150,46150,46100,868
|
|
20250310,144700,62876464675,46150,46150,46150,46100,359
|
|
20250310,144600,62859904075,46150,46150,46200,46100,284
|
|
20250310,144500,62846798175,46200,46150,46200,46150,822
|
|
20250310,144400,62808836675,46150,46200,46200,46100,613
|
|
20250310,144300,62780544425,46150,46050,46150,46050,1201
|
|
20250310,144200,62725184775,46100,46000,46100,46000,465
|
|
20250310,144100,62703779325,46050,46050,46050,46000,1469
|
|
20250310,144000,62636191100,46050,46050,46100,46000,513
|
|
20250310,143900,62612573450,46050,46225,46275,46050,747
|
|
20250310,143800,62578107125,46225,46100,46300,46100,1472
|
|
20250310,143700,62510100450,46100,46050,46100,46050,688
|
|
20250310,143600,62478400725,46050,45950,46100,45900,1303
|
|
20250310,143500,62418464925,45950,45900,45950,45850,367
|
|
20250310,143400,62401625800,45950,46050,46050,45900,3213
|
|
20250310,143300,62253921900,46000,46000,46050,46000,194
|
|
20250310,143200,62244997350,46000,46000,46050,45950,606
|
|
20250310,143100,62217126550,46050,46000,46050,45850,2078
|
|
20250310,143000,62121639500,45950,46100,46100,45950,805
|
|
20250310,142900,62084588375,46100,46100,46200,46050,1852
|
|
20250310,142800,61999189000,46050,45950,46150,45950,3467
|
|
20250310,142700,61839547350,45950,45775,45950,45750,1715
|
|
20250310,142600,61760925300,45750,45850,45900,45700,2316
|
|
20250310,142500,61654838350,45850,45700,45850,45700,987
|
|
20250310,142400,61609638000,45700,45700,45750,45650,4072
|
|
20250310,142300,61423628450,45700,45800,45800,45700,1915
|
|
20250310,142200,61336022150,45800,45900,45900,45800,2175
|
|
20250310,142100,61236366975,45950,45800,45950,45800,3613
|
|
20250310,142000,61070783025,45900,46050,46050,45800,6547
|
|
20250310,141900,60770077675,46050,46100,46100,46000,3824
|
|
20250310,141800,60594087075,46050,46100,46100,46050,454
|
|
20250310,141700,60573163525,46150,46150,46150,46100,287
|
|
20250310,141600,60559931675,46150,46200,46200,46100,750
|
|
20250310,141500,60525335975,46200,46200,46250,46200,432
|
|
20250310,141400,60505374175,46200,46275,46300,46200,998
|
|
20250310,141300,60459240325,46300,46250,46300,46200,1358
|
|
20250310,141200,60396386575,46250,45950,46300,45950,4216
|
|
20250310,141100,60202046675,45950,46100,46100,45850,11759
|
|
20250310,141000,59661054475,46100,46200,46200,46100,4301
|
|
20250310,140900,59462600525,46150,46250,46300,46150,1616
|
|
20250310,140800,59387886575,46300,46250,46300,46200,1693
|
|
20250310,140700,59309591575,46200,46250,46300,46200,2709
|
|
20250310,140600,59184303350,46250,46400,46400,46250,2867
|
|
20250310,140500,59051484900,46350,46425,46425,46350,2445
|
|
20250310,140400,58938084925,46400,46500,46500,46400,526
|
|
20250310,140300,58913668325,46500,46450,46550,46400,2843
|
|
20250310,140200,58781530975,46450,46300,46450,46300,1961
|
|
20250310,140100,58690636025,46350,46400,46400,46300,274
|
|
20250310,140000,58677934975,46350,46350,46350,46300,1591
|
|
20250310,135900,58604220825,46350,46400,46450,46350,536
|
|
20250310,135800,58579352275,46400,46350,46450,46350,673
|
|
20250310,135700,58548133275,46350,46250,46400,46250,2659
|
|
20250310,135600,58424836275,46300,46400,46400,46300,3313
|
|
20250310,135500,58271310075,46400,46450,46500,46400,1148
|
|
20250310,135400,58218010600,46500,46500,46500,46450,688
|
|
20250310,135300,58186023650,46500,46600,46600,46500,200
|
|
20250310,135200,58176706125,46650,46400,46700,46300,4641
|
|
20250310,135100,57961003225,46400,46450,46550,46400,5155
|
|
20250310,135000,57721375000,46400,46400,46500,46400,1541
|
|
20250310,134900,57649792950,46400,46350,46400,46300,2315
|
|
20250310,134800,57542482700,46400,46400,46400,46350,466
|
|
20250310,134700,57520863100,46350,46400,46450,46350,1530
|
|
20250310,134600,57449842700,46400,46400,46400,46300,2142
|
|
20250310,134500,57350546000,46400,46400,46450,46400,971
|
|
20250310,134400,57305484150,46400,46500,46600,46400,2834
|
|
20250310,134300,57173716500,46550,46600,46650,46550,1293
|
|
20250310,134200,57113459350,46600,46650,46700,46550,1557
|
|
20250310,134100,57040891750,46650,46650,46700,46550,1833
|
|
20250310,134000,56955501350,46700,46800,46800,46600,2269
|
|
20250310,133900,56849551550,46800,47050,47050,46800,1600
|
|
20250310,133800,56774443300,47050,46900,47050,46900,4321
|
|
20250310,133700,56571412800,46900,46800,46950,46700,2750
|
|
20250310,133600,56442698550,46800,46700,46800,46700,1852
|
|
20250310,133500,56356093950,46700,46650,46750,46650,969
|
|
20250310,133400,56310844600,46600,46650,46650,46600,455
|
|
20250310,133300,56289626300,46600,46650,46650,46450,1677
|
|
20250310,133200,56211552350,46600,46550,46700,46500,4055
|
|
20250310,133100,56022677850,46500,46450,46500,46400,825
|
|
20250310,133000,55984349250,46400,46550,46600,46400,2422
|
|
20250310,132900,55871683300,46550,46600,46650,46550,1504
|
|
20250310,132800,55801592200,46600,46700,46700,46600,1612
|
|
20250310,132700,55726372250,46650,46650,46750,46650,1638
|
|
20250310,132600,55649879650,46700,46700,46750,46700,1777
|
|
20250310,132500,55566893550,46750,46700,46750,46600,2703
|
|
20250310,132400,55440688700,46550,46600,46700,46450,2702
|
|
20250310,132300,55314879100,46600,46300,46600,46300,2493
|
|
20250310,132200,55199108100,46300,46450,46500,46300,882
|
|
20250310,132100,55158180050,46400,46400,46500,46400,602
|
|
20250310,132000,55130221000,46400,46250,46400,46250,1211
|
|
20250310,131900,55074086200,46350,46300,46350,46300,483
|
|
20250310,131800,55051718700,46250,46150,46300,46150,3901
|
|
20250310,131700,54871441500,46200,46300,46350,46150,2188
|
|
20250310,131600,54770288750,46350,46325,46350,46300,211
|
|
20250310,131500,54760514750,46350,46300,46350,46300,1081
|
|
20250310,131400,54710442600,46300,46250,46350,46250,1194
|
|
20250310,131300,54655176400,46250,46200,46250,46150,404
|
|
20250310,131200,54636514750,46200,46300,46300,46200,939
|
|
20250310,131100,54593126900,46300,46350,46500,46300,902
|
|
20250310,131000,54551280400,46400,46350,46550,46300,2041
|
|
20250310,130900,54456448650,46350,46250,46350,46200,852
|
|
20250310,130800,54417031150,46250,46200,46250,46100,1372
|
|
20250310,130700,54353678900,46200,46275,46275,46200,250
|
|
20250310,130600,54342128100,46250,46250,46400,46250,1910
|
|
20250310,130500,54253601400,46200,46250,46300,46150,3407
|
|
20250310,130400,54096253500,46250,46200,46300,46200,632
|
|
20250310,130300,54067006450,46250,46100,46325,46100,1766
|
|
20250310,130200,53985418700,46100,46150,46150,46050,1240
|
|
20250310,130100,53928229600,46100,46150,46200,46100,2228
|
|
20250310,130000,53825444800,46150,46150,46250,46150,801
|
|
20250310,125900,53788456150,46200,46400,46400,46100,2651
|
|
20250310,125800,53665938500,46500,46600,46650,46400,1148
|
|
20250310,125700,53612577600,46600,46450,46700,46300,2105
|
|
20250310,125600,53514799150,46350,46600,46600,46350,1433
|
|
20250310,125500,53448265700,46600,46700,46700,46450,3259
|
|
20250310,125400,53296553700,46700,46750,46800,46650,1755
|
|
20250310,125300,53214590350,46750,46950,46950,46700,3186
|
|
20250310,125200,53065449500,46950,46850,47000,46800,782
|
|
20250310,125100,53028749000,46850,47100,47150,46800,4167
|
|
20250310,125000,52832638050,47100,47000,47100,46950,3270
|
|
20250310,124900,52678765450,47000,47000,47000,46900,3210
|
|
20250310,124800,52527980325,47050,46950,47100,46925,2687
|
|
20250310,124700,52401640325,46950,46650,46950,46650,5055
|
|
20250310,124600,52164893275,46700,46850,46850,46700,3183
|
|
20250310,124500,52016014325,46850,46700,46850,46700,2791
|
|
20250310,124400,51885459775,46700,46800,46950,46550,6897
|
|
20250310,124300,51562812675,46800,46400,46800,46400,9075
|
|
20250310,124200,51139722125,46400,46300,46400,46300,845
|
|
20250310,124100,51100542375,46300,46200,46300,46175,825
|
|
20250310,124000,51062394525,46150,46350,46400,46150,2894
|
|
20250310,123900,50928484475,46400,46350,46400,46350,746
|
|
20250310,123800,50893882225,46350,46400,46450,46300,1468
|
|
20250310,123700,50825833550,46350,46050,46450,46050,1665
|
|
20250310,123600,50748779300,46050,46300,46300,46000,3406
|
|
20250310,123500,50591474175,46300,46400,46450,46250,2614
|
|
20250310,123400,50470391225,46400,46150,46400,46050,4323
|
|
20250310,123300,50270714925,46100,45875,46200,45850,3009
|
|
20250310,123200,50132223450,45900,45800,45900,45750,593
|
|
20250310,123100,50105054650,45800,45600,45800,45550,1405
|
|
20250310,123000,50040922450,45600,45550,45700,45550,2443
|
|
20250310,122900,49929584050,45500,45600,45600,45500,2454
|
|
20250310,122800,49817870750,45600,45650,45650,45550,2002
|
|
20250310,122700,49726591900,45650,45800,45800,45600,1968
|
|
20250310,122600,49636701300,45750,45750,45800,45600,3888
|
|
20250310,122500,49459017125,45800,45950,45950,45750,2790
|
|
20250310,122400,49331072325,46000,45800,46000,45800,2531
|
|
20250310,122300,49214846550,45850,45650,45875,45650,2909
|
|
20250310,122200,49081649100,45700,45650,45700,45600,557
|
|
20250310,122100,49056223400,45650,45550,45650,45550,1520
|
|
20250310,122000,48986901275,45550,45650,45700,45550,2735
|
|
20250310,121900,48862089725,45650,45700,45800,45550,3123
|
|
20250310,121800,48719420700,45650,45750,45750,45650,1654
|
|
20250310,121700,48643854000,45750,45550,45750,45550,2443
|
|
20250310,121600,48532236000,45600,45450,45600,45400,3181
|
|
20250310,121500,48387386400,45450,45300,45500,45300,1871
|
|
20250310,121400,48302495425,45300,45400,45500,45300,1605
|
|
20250310,121300,48229712925,45350,45150,45400,45100,2828
|
|
20250310,121200,48101776525,45100,45150,45175,45100,2834
|
|
20250310,121100,47973913375,45150,45300,45450,45050,4604
|
|
20250310,121000,47765609675,45500,45150,45500,45100,14058
|
|
20250310,120900,47129279525,45150,45300,45300,45100,4467
|
|
20250310,120800,46927635125,45250,45100,45400,45050,19131
|
|
20250310,120700,46062785575,45100,45400,45400,45100,10285
|
|
20250310,120600,45597619675,45425,45600,45600,45400,4231
|
|
20250310,120500,45405188000,45600,45600,45650,45550,1652
|
|
20250310,120400,45329862375,45625,45700,45750,45600,1923
|
|
20250310,120300,45242054650,45700,45850,46000,45700,4184
|
|
20250310,120200,45050277525,45850,45750,45850,45750,1868
|
|
20250310,120100,44964712575,45750,45500,45800,45500,5415
|
|
20250310,120000,44717420200,45450,45650,45650,45450,3892
|
|
20250310,115900,44540246300,45650,45700,45750,45600,3213
|
|
20250310,115800,44393601500,45700,45750,45750,45650,1740
|
|
20250310,115700,44314081300,45700,45600,45750,45500,3436
|
|
20250310,115600,44157387650,45650,45800,45800,45550,3640
|
|
20250310,115500,43991013650,45750,45550,45750,45350,5828
|
|
20250310,115400,43725378050,45450,45650,45750,45400,15647
|
|
20250310,115300,43012381825,45650,45800,45900,45650,3790
|
|
20250310,115200,42839073825,45750,45950,45950,45750,3074
|
|
20250310,115100,42698200650,45900,45950,45950,45850,1435
|
|
20250310,115000,42632307300,46000,45800,46000,45650,10436
|
|
20250310,114900,42154595475,45750,46050,46050,45750,16429
|
|
20250310,114800,41399924475,46050,46150,46150,46050,1758
|
|
20250310,114700,41318908950,46100,46150,46150,46050,3212
|
|
20250310,114600,41170843450,46150,46200,46200,46100,1347
|
|
20250310,114500,41108670100,46150,46300,46300,46100,2886
|
|
20250310,114400,40975216850,46300,46200,46325,46200,1852
|
|
20250310,114300,40889515925,46200,46125,46200,46050,4443
|
|
20250310,114200,40684629275,46100,46150,46150,46100,3220
|
|
20250310,114100,40536174450,46150,46400,46400,46100,9836
|
|
20250310,114000,40081072450,46450,46450,46500,46450,1144
|
|
20250310,113900,40027927025,46450,46550,46550,46450,1975
|
|
20250310,113800,39936116625,46550,46550,46550,46450,2720
|
|
20250310,113700,39809665625,46500,46550,46600,46500,3000
|
|
20250310,113600,39670132875,46550,46600,46650,46550,2074
|
|
20250310,113500,39573538825,46600,46650,46650,46600,1067
|
|
20250310,113400,39523801700,46650,46650,46675,46600,3272
|
|
20250310,113300,39371176600,46700,46700,46700,46650,1310
|
|
20250310,113200,39310002900,46700,46750,46800,46700,1560
|
|
20250310,113100,39237071050,46800,46750,46800,46700,2046
|
|
20250310,113000,39141402650,46750,46700,46750,46700,281
|
|
20250310,112900,39128277850,46700,46700,46750,46700,1901
|
|
20250310,112800,39039500050,46750,46800,46800,46700,1146
|
|
20250310,112700,38985962900,46850,46800,46850,46800,822
|
|
20250310,112600,38947485350,46850,46850,46850,46800,445
|
|
20250310,112500,38926652300,46850,46800,46850,46750,1269
|
|
20250310,112400,38867281000,46750,46700,46850,46700,1324
|
|
20250310,112300,38805371450,46700,46850,46850,46650,3032
|
|
20250310,112200,38663653950,46800,47050,47050,46800,2278
|
|
20250310,112100,38556866150,47050,47050,47100,47050,361
|
|
20250310,112000,38539880950,47050,46900,47050,46900,1209
|
|
20250310,111900,38483095600,46900,47000,47050,46900,1070
|
|
20250310,111800,38432865250,47000,46950,47050,46950,1318
|
|
20250310,111700,38370949800,46900,46950,46950,46850,1095
|
|
20250310,111600,38319596700,46950,47000,47000,46900,843
|
|
20250310,111500,38280035950,47050,46900,47050,46900,1071
|
|
20250310,111400,38229754125,46900,46950,46950,46900,1094
|
|
20250310,111300,38178422625,46950,46900,46950,46900,533
|
|
20250310,111200,38153414375,46950,46950,46950,46850,879
|
|
20250310,111100,38112178725,46950,47150,47150,46900,3084
|
|
20250310,111000,37967156975,47100,47200,47200,47100,2231
|
|
20250310,110900,37861945150,47200,47250,47300,47200,499
|
|
20250310,110800,37838372150,47200,47250,47350,47200,701
|
|
20250310,110700,37805239900,47200,47350,47350,47200,986
|
|
20250310,110600,37758633200,47350,47300,47400,47250,678
|
|
20250310,110500,37726561500,47300,47250,47400,47250,377
|
|
20250310,110400,37708735250,47300,47250,47300,47200,547
|
|
20250310,110300,37682898200,47250,47200,47300,47200,468
|
|
20250310,110200,37660775625,47200,47200,47300,47200,999
|
|
20250310,110100,37613618825,47200,47250,47300,47200,929
|
|
20250310,110000,37569746275,47300,47700,47700,47250,6800
|
|
20250310,105900,37246138825,47700,47700,47700,47650,198
|
|
20250310,105800,37236697675,47700,47750,47750,47600,1265
|
|
20250310,105700,37176404425,47750,47600,47750,47600,1926
|
|
20250310,105600,37084561325,47600,47650,47700,47600,887
|
|
20250310,105500,37042291425,47650,47700,47700,47550,853
|
|
20250310,105400,37001664375,47650,47350,47650,47350,3358
|
|
20250310,105300,36842045675,47350,47600,47700,47350,1719
|
|
20250310,105200,36760296375,47550,47350,47650,47350,3001
|
|
20250310,105100,36617581925,47350,47150,47350,47100,1268
|
|
20250310,105000,36557712025,47150,46950,47200,46950,973
|
|
20250310,104900,36511922425,46950,47050,47050,46900,707
|
|
20250310,104800,36478704375,47050,47150,47150,47000,653
|
|
20250310,104700,36447974625,47150,46950,47200,46850,2612
|
|
20250310,104600,36325109575,46950,46950,47000,46950,862
|
|
20250310,104500,36284630625,46950,47050,47050,46950,774
|
|
20250310,104400,36248262075,47100,46950,47100,46900,637
|
|
20250310,104300,36218324175,47000,46950,47150,46900,1752
|
|
20250310,104200,36135969775,46950,46850,47000,46850,2500
|
|
20250310,104100,36018542425,46850,46750,46900,46750,1788
|
|
20250310,104000,35934870725,46750,46800,46800,46750,1606
|
|
20250310,103900,35859772275,46800,46550,46800,46550,3058
|
|
20250310,103800,35717046575,46550,46750,46800,46500,15688
|
|
20250310,103700,34986201125,46800,46950,47000,46750,4384
|
|
20250310,103600,34780824875,46950,47000,47000,46900,2417
|
|
20250310,103500,34667312625,47000,46950,47050,46950,1185
|
|
20250310,103400,34611625275,46950,47100,47200,46950,2276
|
|
20250310,103300,34504498825,47150,47200,47300,47050,1747
|
|
20250310,103200,34422061975,47250,47200,47250,47000,1931
|
|
20250310,103100,34331042575,47200,47050,47250,47000,3288
|
|
20250310,103000,34176266625,47100,47200,47200,47050,3873
|
|
20250310,102900,33993846925,47200,47200,47450,47150,2216
|
|
20250310,102800,33889166125,47200,47350,47500,47150,3937
|
|
20250310,102700,33703049825,47350,47400,47500,47350,1583
|
|
20250310,102600,33628040325,47400,47500,47500,47350,1098
|
|
20250310,102500,33575962175,47550,47800,47850,47500,2592
|
|
20250310,102400,33452511575,47800,47900,47900,47750,2427
|
|
20250310,102300,33336532100,47900,47900,47950,47800,808
|
|
20250310,102200,33297834100,47900,47700,47950,47600,3212
|
|
20250310,102100,33144419650,47700,48050,48100,47650,5548
|
|
20250310,102000,32879087750,48050,48500,48500,48000,3519
|
|
20250310,101900,32709672550,48450,48200,48650,48200,9482
|
|
20250310,101800,32249848500,48200,48050,48300,48050,2941
|
|
20250310,101700,32108100800,48050,48050,48100,47900,2476
|
|
20250310,101600,31989243450,48050,48000,48250,47950,4507
|
|
20250310,101500,31772424000,48000,47650,48050,47600,2125
|
|
20250310,101400,31670739325,47650,47750,47900,47600,4844
|
|
20250310,101300,31439372275,47750,47400,47750,47400,2101
|
|
20250310,101200,31339364375,47400,47400,47400,47350,1903
|
|
20250310,101100,31249182175,47400,47000,47450,47000,4813
|
|
20250310,101000,31021610625,47000,46950,47050,46900,3122
|
|
20250310,100900,30875110950,46950,47000,47000,46900,3687
|
|
20250310,100800,30701928100,46950,46900,47000,46800,1422
|
|
20250310,100700,30635292150,46850,46950,47000,46800,4489
|
|
20250310,100600,30424830525,46950,46950,47000,46850,3099
|
|
20250310,100500,30279389175,46950,47100,47200,46950,3558
|
|
20250310,100400,30112029275,47150,47100,47250,47000,1247
|
|
20250310,100300,30053304575,47050,47350,47350,47050,1817
|
|
20250310,100200,29967536100,47400,47000,47600,47000,6172
|
|
20250310,100100,29674985700,47050,46950,47050,46650,5802
|
|
20250310,100000,29403143350,46900,46950,47100,46850,2617
|
|
20250310,095900,29280424000,46950,47050,47150,46900,7057
|
|
20250310,095800,28948626450,47000,47200,47225,46900,7685
|
|
20250310,095700,28587104650,47200,47300,47300,47150,3648
|
|
20250310,095600,28414841050,47200,47650,47650,47200,5097
|
|
20250310,095500,28173462650,47700,47500,47700,47450,2400
|
|
20250310,095400,28059383600,47500,47600,47700,47450,3807
|
|
20250310,095300,27878369225,47650,47800,47850,47350,11625
|
|
20250310,095200,27325721325,47800,48200,48200,47800,3003
|
|
20250310,095100,27181570525,48200,48300,48500,48000,5497
|
|
20250310,095000,26916420675,48300,48050,48300,47800,7072
|
|
20250310,094900,26576032150,48000,48000,48400,47900,7625
|
|
20250310,094800,26209293150,48000,47700,48000,47550,6201
|
|
20250310,094700,25913569275,47600,48200,48250,47550,14182
|
|
20250310,094600,25235039325,48250,48625,48625,48200,5336
|
|
20250310,094500,24977091575,48625,49250,49250,48500,18765
|
|
20250310,094400,24059824775,49150,48600,49250,48550,20747
|
|
20250310,094300,23044823250,48600,48350,48600,48150,9193
|
|
20250310,094200,22600074950,48350,48350,48400,48100,8960
|
|
20250310,094100,22167575100,48400,47900,48400,47900,17097
|
|
20250310,094000,21343169425,47900,47450,47900,47350,8257
|
|
20250310,093900,20949355525,47450,47500,47700,47450,5798
|
|
20250310,093800,20673707325,47500,47450,47750,47400,8703
|
|
20250310,093700,20259997125,47450,47425,47600,47200,8024
|
|
20250310,093600,19879365375,47450,47100,47600,47050,4449
|
|
20250310,093500,19668539525,47050,46650,47350,46650,7153
|
|
20250310,093400,19332590800,46650,46350,46650,46350,2733
|
|
20250310,093300,19205344900,46350,46300,46400,46200,3171
|
|
20250310,093200,19058530200,46350,46050,46400,46050,5732
|
|
20250310,093100,18793382200,46075,46100,46200,45950,5542
|
|
20250310,093000,18538092750,46050,46000,46100,45900,10157
|
|
20250310,092900,18071234275,46000,46350,46350,46000,14724
|
|
20250310,092800,17391982425,46200,46400,46400,46200,3195
|
|
20250310,092700,17244145225,46400,46200,46600,46200,3271
|
|
20250310,092600,17092588075,46200,46250,46400,46200,5646
|
|
20250310,092500,16831326875,46250,46350,46400,46200,8260
|
|
20250310,092400,16449017100,46350,46650,46650,46350,3800
|
|
20250310,092300,16272491050,46550,46500,46750,46400,7868
|
|
20250310,092200,15906751775,46500,46800,46900,46400,11568
|
|
20250310,092100,15368072075,46800,46800,47000,46750,3816
|
|
20250310,092000,15189396925,46800,47150,47300,46700,11963
|
|
20250310,091900,14627257000,47150,47150,47200,47100,1829
|
|
20250310,091800,14541027025,47100,47250,47350,47100,3686
|
|
20250310,091700,14366945825,47250,47000,47300,46900,5524
|
|
20250310,091600,14106989175,47000,47100,47200,46800,6729
|
|
20250310,091500,13790902300,47200,47400,47550,47100,6192
|
|
20250310,091400,13498002700,47250,47400,47400,47100,4213
|
|
20250310,091300,13298981225,47400,47500,47750,47400,9304
|
|
20250310,091200,12856104025,47550,47750,47800,47450,7004
|
|
20250310,091100,12522729300,47750,47150,48000,47100,15465
|
|
20250310,091000,11786798425,47100,46500,47150,46300,14358
|
|
20250310,090900,11117168025,46450,46350,46550,46200,15031
|
|
20250310,090800,10421209350,46300,46950,47000,46100,29009
|
|
20250310,090700,9073997750,46900,47150,47400,46900,7105
|
|
20250310,090600,8738809300,47150,47350,47400,46800,12962
|
|
20250310,090500,8128934700,47350,47700,47825,47100,24774
|
|
20250310,090400,6952077700,47700,47400,47800,47150,19111
|
|
20250310,090300,6045304150,47400,47100,47500,46950,14527
|
|
20250310,090200,5359143025,47050,47050,47400,46750,22383
|
|
20250310,090100,4305365100,47200,46750,47600,46550,39862
|
|
20250310,090000,2432692625,46850,45800,46875,44750,52804
|