716 lines
39 KiB
CSV
716 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,205300,93349758900,46350,46350,46350,46350,11425
|
|
20250312,205200,93349758900,46350,46350,46350,46350,0
|
|
20250312,205100,93349758900,46350,46350,46350,46350,0
|
|
20250312,205000,93349758900,46350,46350,46350,46350,0
|
|
20250312,204900,93349758900,46350,46350,46350,46350,0
|
|
20250312,204800,93349758900,46350,46350,46350,46350,0
|
|
20250312,204700,93349758900,46350,46350,46350,46350,0
|
|
20250312,204600,93349758900,46350,46350,46350,46350,0
|
|
20250312,204500,93349758900,46350,46350,46350,46350,0
|
|
20250312,204400,93349758900,46350,46350,46350,46350,0
|
|
20250312,204300,93349758900,46350,46350,46350,46350,0
|
|
20250312,204200,93349758900,46350,46350,46350,46350,0
|
|
20250312,204100,93349758900,46350,46350,46350,46350,0
|
|
20250312,204000,93349758900,46350,46350,46350,46350,0
|
|
20250312,203900,93349758900,46350,46350,46350,46350,0
|
|
20250312,203800,93349758900,46350,46350,46350,46350,0
|
|
20250312,203700,93349758900,46350,46350,46350,46350,0
|
|
20250312,203600,93349758900,46350,46350,46350,46350,0
|
|
20250312,203500,93349758900,46350,46350,46350,46350,0
|
|
20250312,203400,93349758900,46350,46350,46350,46350,0
|
|
20250312,203300,93349758900,46350,46350,46350,46350,0
|
|
20250312,203200,93349758900,46350,46350,46350,46350,0
|
|
20250312,203100,93349758900,46350,46350,46350,46350,0
|
|
20250312,203000,93349758900,46350,46350,46350,46350,0
|
|
20250312,202900,93349758900,46350,46350,46350,46350,0
|
|
20250312,202800,93349758900,46350,46350,46350,46350,0
|
|
20250312,202700,93349758900,46350,46350,46350,46350,0
|
|
20250312,202600,93349758900,46350,46350,46350,46350,0
|
|
20250312,202500,93349758900,46350,46350,46350,46350,0
|
|
20250312,202400,93349758900,46350,46350,46350,46350,0
|
|
20250312,202300,93349758900,46350,46350,46350,46350,11425
|
|
20250312,202200,93349758900,46350,46350,46350,46350,0
|
|
20250312,202100,93349758900,46350,46350,46350,46350,0
|
|
20250312,202000,93349758900,46350,46350,46350,46350,0
|
|
20250312,201900,93349758900,46350,46350,46350,46350,0
|
|
20250312,201800,93349758900,46350,46350,46350,46350,0
|
|
20250312,201700,93349758900,46350,46350,46350,46350,0
|
|
20250312,201600,93349758900,46350,46350,46350,46350,0
|
|
20250312,201500,93349758900,46350,46350,46350,46350,0
|
|
20250312,201400,93349758900,46350,46350,46350,46350,0
|
|
20250312,201300,93349758900,46350,46350,46350,46350,0
|
|
20250312,201200,93349758900,46350,46350,46350,46350,0
|
|
20250312,201100,93349758900,46350,46350,46350,46350,0
|
|
20250312,201000,93349758900,46350,46350,46350,46350,0
|
|
20250312,200900,93349758900,46350,46350,46350,46350,0
|
|
20250312,200800,93349758900,46350,46350,46350,46350,0
|
|
20250312,200700,93349758900,46350,46350,46350,46350,0
|
|
20250312,200600,93349758900,46350,46350,46350,46350,0
|
|
20250312,200500,93349758900,46350,46350,46350,46350,0
|
|
20250312,200400,93349758900,46350,46350,46350,46350,0
|
|
20250312,200300,93349758900,46350,46350,46350,46350,0
|
|
20250312,200200,93349758900,46350,46350,46350,46350,0
|
|
20250312,200100,93349758900,46350,46350,46350,46350,0
|
|
20250312,200000,93349758900,46350,46350,46350,46350,0
|
|
20250312,195900,93349758900,46350,46350,46350,46350,0
|
|
20250312,195800,93349758900,46350,46350,46350,46350,0
|
|
20250312,195700,93349758900,46350,46350,46350,46350,0
|
|
20250312,195600,93349758900,46350,46350,46350,46350,0
|
|
20250312,195500,93349758900,46350,46350,46350,46350,0
|
|
20250312,195400,93349758900,46350,46350,46350,46350,0
|
|
20250312,195300,93349758900,46350,46350,46350,46350,11425
|
|
20250312,195200,93349758900,46350,46350,46350,46350,0
|
|
20250312,195100,93349758900,46350,46350,46350,46350,0
|
|
20250312,195000,93349758900,46350,46350,46350,46350,0
|
|
20250312,194900,93349758900,46350,46350,46350,46350,0
|
|
20250312,194800,93349758900,46350,46350,46350,46350,0
|
|
20250312,194700,93349758900,46350,46350,46350,46350,0
|
|
20250312,194600,93349758900,46350,46350,46350,46350,0
|
|
20250312,194500,93349758900,46350,46350,46350,46350,0
|
|
20250312,194400,93349758900,46350,46350,46350,46350,0
|
|
20250312,194300,93349758900,46350,46350,46350,46350,0
|
|
20250312,194200,93349758900,46350,46350,46350,46350,0
|
|
20250312,194100,93349758900,46350,46350,46350,46350,0
|
|
20250312,194000,93349758900,46350,46350,46350,46350,0
|
|
20250312,193900,93349758900,46350,46350,46350,46350,0
|
|
20250312,193800,93349758900,46350,46350,46350,46350,0
|
|
20250312,193700,93349758900,46350,46350,46350,46350,0
|
|
20250312,193600,93349758900,46350,46350,46350,46350,0
|
|
20250312,193500,93349758900,46350,46350,46350,46350,0
|
|
20250312,193400,93349758900,46350,46350,46350,46350,0
|
|
20250312,193300,93349758900,46350,46350,46350,46350,0
|
|
20250312,193200,93349758900,46350,46350,46350,46350,0
|
|
20250312,193100,93349758900,46350,46350,46350,46350,0
|
|
20250312,193000,93349758900,46350,46350,46350,46350,0
|
|
20250312,192900,93349758900,46350,46350,46350,46350,0
|
|
20250312,192800,93349758900,46350,46350,46350,46350,0
|
|
20250312,192700,93349758900,46350,46350,46350,46350,0
|
|
20250312,192600,93349758900,46350,46350,46350,46350,0
|
|
20250312,192500,93349758900,46350,46350,46350,46350,0
|
|
20250312,192400,93349758900,46350,46350,46350,46350,0
|
|
20250312,192300,93349758900,46350,46350,46350,46350,11425
|
|
20250312,192200,93349758900,46350,46350,46350,46350,0
|
|
20250312,192100,93349758900,46350,46350,46350,46350,0
|
|
20250312,192000,93349758900,46350,46350,46350,46350,0
|
|
20250312,191900,93349758900,46350,46350,46350,46350,0
|
|
20250312,191800,93349758900,46350,46350,46350,46350,0
|
|
20250312,191700,93349758900,46350,46350,46350,46350,0
|
|
20250312,191600,93349758900,46350,46350,46350,46350,0
|
|
20250312,191500,93349758900,46350,46350,46350,46350,0
|
|
20250312,191400,93349758900,46350,46350,46350,46350,0
|
|
20250312,191300,93349758900,46350,46350,46350,46350,0
|
|
20250312,191200,93349758900,46350,46350,46350,46350,0
|
|
20250312,191100,93349758900,46350,46350,46350,46350,0
|
|
20250312,191000,93349758900,46350,46350,46350,46350,0
|
|
20250312,190900,93349758900,46350,46350,46350,46350,0
|
|
20250312,190800,93349758900,46350,46350,46350,46350,0
|
|
20250312,190700,93349758900,46350,46350,46350,46350,0
|
|
20250312,190600,93349758900,46350,46350,46350,46350,0
|
|
20250312,190500,93349758900,46350,46350,46350,46350,0
|
|
20250312,190400,93349758900,46350,46350,46350,46350,0
|
|
20250312,190300,93349758900,46350,46350,46350,46350,0
|
|
20250312,190200,93349758900,46350,46350,46350,46350,0
|
|
20250312,190100,93349758900,46350,46350,46350,46350,0
|
|
20250312,190000,93349758900,46350,46350,46350,46350,0
|
|
20250312,185900,93349758900,46350,46350,46350,46350,0
|
|
20250312,185800,93349758900,46350,46350,46350,46350,0
|
|
20250312,185700,93349758900,46350,46350,46350,46350,0
|
|
20250312,185600,93349758900,46350,46350,46350,46350,0
|
|
20250312,185500,93349758900,46350,46350,46350,46350,0
|
|
20250312,185400,93349758900,46350,46350,46350,46350,0
|
|
20250312,185300,93349758900,46350,46350,46350,46350,11425
|
|
20250312,185200,93349758900,46350,46350,46350,46350,0
|
|
20250312,185100,93349758900,46350,46350,46350,46350,0
|
|
20250312,185000,93349758900,46350,46350,46350,46350,0
|
|
20250312,184900,93349758900,46350,46350,46350,46350,0
|
|
20250312,184800,93349758900,46350,46350,46350,46350,0
|
|
20250312,184700,93349758900,46350,46350,46350,46350,0
|
|
20250312,184600,93349758900,46350,46350,46350,46350,0
|
|
20250312,184500,93349758900,46350,46350,46350,46350,0
|
|
20250312,184400,93349758900,46350,46350,46350,46350,0
|
|
20250312,184300,93349758900,46350,46350,46350,46350,0
|
|
20250312,184200,93349758900,46350,46350,46350,46350,0
|
|
20250312,184100,93349758900,46350,46350,46350,46350,0
|
|
20250312,184000,93349758900,46350,46350,46350,46350,0
|
|
20250312,183900,93349758900,46350,46350,46350,46350,0
|
|
20250312,183800,93349758900,46350,46350,46350,46350,0
|
|
20250312,183700,93349758900,46350,46350,46350,46350,0
|
|
20250312,183600,93349758900,46350,46350,46350,46350,0
|
|
20250312,183500,93349758900,46350,46350,46350,46350,0
|
|
20250312,183400,93349758900,46350,46350,46350,46350,0
|
|
20250312,183300,93349758900,46350,46350,46350,46350,0
|
|
20250312,183200,93349758900,46350,46350,46350,46350,0
|
|
20250312,183100,93349758900,46350,46350,46350,46350,0
|
|
20250312,183000,93349758900,46350,46350,46350,46350,0
|
|
20250312,182900,93349758900,46350,46350,46350,46350,0
|
|
20250312,182800,93349758900,46350,46350,46350,46350,0
|
|
20250312,182700,93349758900,46350,46350,46350,46350,0
|
|
20250312,182600,93349758900,46350,46350,46350,46350,0
|
|
20250312,182500,93349758900,46350,46350,46350,46350,0
|
|
20250312,182400,93349758900,46350,46350,46350,46350,0
|
|
20250312,182300,93349758900,46350,46350,46350,46350,11425
|
|
20250312,182200,93349758900,46350,46350,46350,46350,0
|
|
20250312,182100,93349758900,46350,46350,46350,46350,0
|
|
20250312,182000,93349758900,46350,46350,46350,46350,0
|
|
20250312,181900,93349758900,46350,46350,46350,46350,0
|
|
20250312,181800,93349758900,46350,46350,46350,46350,0
|
|
20250312,181700,93349758900,46350,46350,46350,46350,0
|
|
20250312,181600,93349758900,46350,46350,46350,46350,0
|
|
20250312,181500,93349758900,46350,46350,46350,46350,0
|
|
20250312,181400,93349758900,46350,46350,46350,46350,0
|
|
20250312,181300,93349758900,46350,46350,46350,46350,0
|
|
20250312,181200,93349758900,46350,46350,46350,46350,0
|
|
20250312,181100,93349758900,46350,46350,46350,46350,0
|
|
20250312,181000,93349758900,46350,46350,46350,46350,0
|
|
20250312,180900,93349758900,46350,46350,46350,46350,0
|
|
20250312,180800,93349758900,46350,46350,46350,46350,0
|
|
20250312,180700,93349758900,46350,46350,46350,46350,0
|
|
20250312,180600,93349758900,46350,46350,46350,46350,0
|
|
20250312,180500,93349758900,46350,46350,46350,46350,0
|
|
20250312,180400,93349758900,46350,46350,46350,46350,0
|
|
20250312,180300,93349758900,46350,46350,46350,46350,0
|
|
20250312,180200,93349758900,46350,46350,46350,46350,0
|
|
20250312,180100,93349758900,46350,46350,46350,46350,0
|
|
20250312,180000,93349758900,46350,46350,46350,46350,0
|
|
20250312,175900,93349758900,46350,46350,46350,46350,0
|
|
20250312,175800,93349758900,46350,46350,46350,46350,0
|
|
20250312,175700,93349758900,46350,46350,46350,46350,0
|
|
20250312,175600,93349758900,46350,46350,46350,46350,0
|
|
20250312,175500,93349758900,46350,46350,46350,46350,0
|
|
20250312,175400,93349758900,46350,46350,46350,46350,0
|
|
20250312,175300,93349758900,46350,46350,46350,46350,11425
|
|
20250312,175200,93349758900,46350,46350,46350,46350,0
|
|
20250312,175100,93349758900,46350,46350,46350,46350,0
|
|
20250312,175000,93349758900,46350,46350,46350,46350,0
|
|
20250312,174900,93349758900,46350,46350,46350,46350,0
|
|
20250312,174800,93349758900,46350,46350,46350,46350,0
|
|
20250312,174700,93349758900,46350,46350,46350,46350,0
|
|
20250312,174600,93349758900,46350,46350,46350,46350,0
|
|
20250312,174500,93349758900,46350,46350,46350,46350,0
|
|
20250312,174400,93349758900,46350,46350,46350,46350,0
|
|
20250312,174300,93349758900,46350,46350,46350,46350,0
|
|
20250312,174200,93349758900,46350,46350,46350,46350,0
|
|
20250312,174100,93349758900,46350,46350,46350,46350,0
|
|
20250312,174000,93349758900,46350,46350,46350,46350,0
|
|
20250312,173900,93349758900,46350,46350,46350,46350,0
|
|
20250312,173800,93349758900,46350,46350,46350,46350,0
|
|
20250312,173700,93349758900,46350,46350,46350,46350,0
|
|
20250312,173600,93349758900,46350,46350,46350,46350,0
|
|
20250312,173500,93349758900,46350,46350,46350,46350,0
|
|
20250312,173400,93349758900,46350,46350,46350,46350,0
|
|
20250312,173300,93349758900,46350,46350,46350,46350,0
|
|
20250312,173200,93349758900,46350,46350,46350,46350,0
|
|
20250312,173100,93349758900,46350,46350,46350,46350,0
|
|
20250312,173000,93349758900,46350,46350,46350,46350,0
|
|
20250312,172900,93349758900,46350,46350,46350,46350,0
|
|
20250312,172800,93349758900,46350,46350,46350,46350,0
|
|
20250312,172700,93349758900,46350,46350,46350,46350,0
|
|
20250312,172600,93349758900,46350,46350,46350,46350,0
|
|
20250312,172500,93349758900,46350,46350,46350,46350,0
|
|
20250312,172400,93349758900,46350,46350,46350,46350,0
|
|
20250312,172300,93349758900,46350,46350,46350,46350,11425
|
|
20250312,172200,93349758900,46350,46350,46350,46350,0
|
|
20250312,172100,93349758900,46350,46350,46350,46350,0
|
|
20250312,172000,93349758900,46350,46350,46350,46350,0
|
|
20250312,171900,93349758900,46350,46350,46350,46350,0
|
|
20250312,171800,93349758900,46350,46350,46350,46350,0
|
|
20250312,171700,93349758900,46350,46350,46350,46350,0
|
|
20250312,171600,93349758900,46350,46350,46350,46350,0
|
|
20250312,171500,93349758900,46350,46350,46350,46350,0
|
|
20250312,171400,93349758900,46350,46350,46350,46350,0
|
|
20250312,171300,93349758900,46350,46350,46350,46350,0
|
|
20250312,171200,93349758900,46350,46350,46350,46350,0
|
|
20250312,171100,93349758900,46350,46350,46350,46350,0
|
|
20250312,171000,93349758900,46350,46350,46350,46350,0
|
|
20250312,170900,93349758900,46350,46350,46350,46350,0
|
|
20250312,170800,93349758900,46350,46350,46350,46350,0
|
|
20250312,170700,93349758900,46350,46350,46350,46350,0
|
|
20250312,170600,93349758900,46350,46350,46350,46350,0
|
|
20250312,170500,93349758900,46350,46350,46350,46350,0
|
|
20250312,170400,93349758900,46350,46350,46350,46350,0
|
|
20250312,170300,93349758900,46350,46350,46350,46350,0
|
|
20250312,170200,93349758900,46350,46350,46350,46350,0
|
|
20250312,170100,93349758900,46350,46350,46350,46350,0
|
|
20250312,170000,93349758900,46350,46350,46350,46350,0
|
|
20250312,165900,93349758900,46350,46350,46350,46350,0
|
|
20250312,165800,93349758900,46350,46350,46350,46350,0
|
|
20250312,165700,93349758900,46350,46350,46350,46350,0
|
|
20250312,165600,93349758900,46350,46350,46350,46350,0
|
|
20250312,165500,93349758900,46350,46350,46350,46350,0
|
|
20250312,165400,93349758900,46350,46350,46350,46350,0
|
|
20250312,165300,93349758900,46350,46350,46350,46350,11425
|
|
20250312,165200,93349758900,46350,46350,46350,46350,0
|
|
20250312,165100,93349758900,46350,46350,46350,46350,0
|
|
20250312,165000,93349758900,46350,46350,46350,46350,0
|
|
20250312,164900,93349758900,46350,46350,46350,46350,0
|
|
20250312,164800,93349758900,46350,46350,46350,46350,0
|
|
20250312,164700,93349758900,46350,46350,46350,46350,0
|
|
20250312,164600,93349758900,46350,46350,46350,46350,0
|
|
20250312,164500,93349758900,46350,46350,46350,46350,0
|
|
20250312,164400,93349758900,46350,46350,46350,46350,0
|
|
20250312,164300,93349758900,46350,46350,46350,46350,0
|
|
20250312,164200,93349758900,46350,46350,46350,46350,0
|
|
20250312,164100,93349758900,46350,46350,46350,46350,0
|
|
20250312,164000,93349758900,46350,46350,46350,46350,0
|
|
20250312,163900,93349758900,46350,46350,46350,46350,0
|
|
20250312,163800,93349758900,46350,46350,46350,46350,0
|
|
20250312,163700,93349758900,46350,46350,46350,46350,0
|
|
20250312,163600,93349758900,46350,46350,46350,46350,0
|
|
20250312,163500,93349758900,46350,46350,46350,46350,0
|
|
20250312,163400,93349758900,46350,46350,46350,46350,0
|
|
20250312,163300,93349758900,46350,46350,46350,46350,0
|
|
20250312,163200,93349758900,46350,46350,46350,46350,0
|
|
20250312,163100,93349758900,46350,46350,46350,46350,0
|
|
20250312,163000,93349758900,46350,46350,46350,46350,0
|
|
20250312,162900,93349758900,46350,46350,46350,46350,0
|
|
20250312,162800,93349758900,46350,46350,46350,46350,0
|
|
20250312,162700,93349758900,46350,46350,46350,46350,0
|
|
20250312,162600,93349758900,46350,46350,46350,46350,0
|
|
20250312,162500,93349758900,46350,46350,46350,46350,0
|
|
20250312,162400,93349758900,46350,46350,46350,46350,0
|
|
20250312,162300,93349758900,46350,46350,46350,46350,11425
|
|
20250312,162200,93349758900,46350,46350,46350,46350,0
|
|
20250312,162100,93349758900,46350,46350,46350,46350,0
|
|
20250312,162000,93349758900,46350,46350,46350,46350,0
|
|
20250312,161900,93349758900,46350,46350,46350,46350,0
|
|
20250312,161800,93349758900,46350,46350,46350,46350,0
|
|
20250312,161700,93349758900,46350,46350,46350,46350,0
|
|
20250312,161600,93349758900,46350,46350,46350,46350,0
|
|
20250312,161500,93349758900,46350,46350,46350,46350,0
|
|
20250312,161400,93349758900,46350,46350,46350,46350,0
|
|
20250312,161300,93349758900,46350,46350,46350,46350,0
|
|
20250312,161200,93349758900,46350,46350,46350,46350,0
|
|
20250312,161100,93349758900,46350,46350,46350,46350,0
|
|
20250312,161000,93349758900,46350,46350,46350,46350,0
|
|
20250312,160900,93349758900,46350,46350,46350,46350,0
|
|
20250312,160800,93349758900,46350,46350,46350,46350,0
|
|
20250312,160700,93349758900,46350,46350,46350,46350,0
|
|
20250312,160600,93349758900,46350,46350,46350,46350,0
|
|
20250312,160500,93349758900,46350,46350,46350,46350,0
|
|
20250312,160400,93349758900,46350,46350,46350,46350,0
|
|
20250312,160300,93349758900,46350,46350,46350,46350,0
|
|
20250312,160200,93349758900,46350,46350,46350,46350,0
|
|
20250312,160100,93349758900,46350,46350,46350,46350,0
|
|
20250312,160000,93349758900,46350,46350,46350,46350,0
|
|
20250312,155900,93349758900,46350,46350,46350,46350,0
|
|
20250312,155800,93349758900,46350,46350,46350,46350,0
|
|
20250312,155700,93349758900,46350,46350,46350,46350,0
|
|
20250312,155600,93349758900,46350,46350,46350,46350,0
|
|
20250312,155500,93349758900,46350,46350,46350,46350,0
|
|
20250312,155400,93349758900,46350,46350,46350,46350,0
|
|
20250312,155300,93349758900,46350,46350,46350,46350,11425
|
|
20250312,155200,93349758900,46350,46350,46350,46350,0
|
|
20250312,155100,93349758900,46350,46350,46350,46350,0
|
|
20250312,155000,93349758900,46350,46350,46350,46350,0
|
|
20250312,154900,93349758900,46350,46350,46350,46350,0
|
|
20250312,154800,93349758900,46350,46350,46350,46350,0
|
|
20250312,154700,93349758900,46350,46350,46350,46350,0
|
|
20250312,154600,93349758900,46350,46350,46350,46350,0
|
|
20250312,154500,93349758900,46350,46350,46350,46350,0
|
|
20250312,154400,93349758900,46350,46350,46350,46350,0
|
|
20250312,154300,93349758900,46350,46350,46350,46350,0
|
|
20250312,154200,93349758900,46350,46350,46350,46350,0
|
|
20250312,154100,93349758900,46350,46350,46350,46350,0
|
|
20250312,154000,93349758900,46350,46350,46350,46350,0
|
|
20250312,153900,93349758900,46350,46350,46350,46350,0
|
|
20250312,153800,93349758900,46350,46350,46350,46350,0
|
|
20250312,153700,93349758900,46350,46350,46350,46350,0
|
|
20250312,153600,93349758900,46350,46350,46350,46350,0
|
|
20250312,153500,93349758900,46350,46350,46350,46350,0
|
|
20250312,153400,93349758900,46350,46350,46350,46350,0
|
|
20250312,153300,93349758900,46350,46350,46350,46350,0
|
|
20250312,153200,93349758900,46350,46350,46350,46350,0
|
|
20250312,153100,93349758900,46350,46350,46350,46350,0
|
|
20250312,153000,93349758900,46350,46350,46350,46350,11425
|
|
20250312,152900,92820210150,46350,46350,46350,46350,0
|
|
20250312,152800,92820210150,46350,46350,46350,46350,0
|
|
20250312,152700,92820210150,46350,46350,46350,46350,0
|
|
20250312,152600,92820210150,46350,46350,46350,46350,0
|
|
20250312,152500,92820210150,46350,46350,46350,46350,0
|
|
20250312,152400,92820210150,46350,46350,46350,46350,0
|
|
20250312,152300,92820210150,46350,46350,46350,46350,0
|
|
20250312,152200,92820210150,46350,46350,46350,46350,0
|
|
20250312,152100,92820210150,46350,46350,46350,46350,0
|
|
20250312,152000,92820210150,46350,46350,46350,46350,0
|
|
20250312,151900,92820210150,46350,46650,46650,46350,4455
|
|
20250312,151800,92612990800,46625,46700,46750,46550,3630
|
|
20250312,151700,92443671825,46700,46650,46700,46650,1680
|
|
20250312,151600,92365242675,46700,46675,46700,46600,1236
|
|
20250312,151500,92307588550,46675,46675,46750,46650,1090
|
|
20250312,151400,92256708175,46700,46650,46700,46650,1156
|
|
20250312,151300,92202768625,46650,46900,46900,46650,3707
|
|
20250312,151200,92029582050,46850,46700,46900,46700,1260
|
|
20250312,151100,91970578900,46750,46800,46850,46600,1700
|
|
20250312,151000,91891210900,46800,47050,47100,46750,3596
|
|
20250312,150900,91722711300,47050,46800,47050,46750,7098
|
|
20250312,150800,91390117950,46750,46650,46800,46550,2787
|
|
20250312,150700,91259960150,46650,46700,46700,46600,786
|
|
20250312,150600,91223283250,46700,46600,46750,46500,3458
|
|
20250312,150500,91061957425,46600,46650,46650,46500,2329
|
|
20250312,150400,90953497225,46600,46400,46650,46400,2133
|
|
20250312,150300,90854271375,46400,46600,46600,46400,1460
|
|
20250312,150200,90786400425,46600,46800,46800,46500,3744
|
|
20250312,150100,90612008175,46700,46700,46900,46650,4059
|
|
20250312,150000,90422203975,46650,46750,46750,46500,11389
|
|
20250312,145900,89891525025,46700,46250,46700,46250,5881
|
|
20250312,145800,89617949775,46300,46250,46500,46250,4149
|
|
20250312,145700,89425625225,46200,46100,46300,46050,4031
|
|
20250312,145600,89239472500,46100,46400,46400,46100,4642
|
|
20250312,145500,89024817325,46350,46350,46450,46300,3074
|
|
20250312,145400,88882281225,46350,46400,46750,46250,8409
|
|
20250312,145300,88491382700,46350,45950,46450,45950,5395
|
|
20250312,145200,88242277350,46000,45750,46050,45700,11691
|
|
20250312,145100,87705351025,45850,46450,46450,45600,29841
|
|
20250312,145000,86332670550,46550,46700,46950,46350,18425
|
|
20250312,144900,85475079325,46750,47400,47500,46600,16171
|
|
20250312,144800,84718270425,47400,47700,47950,47300,6687
|
|
20250312,144700,84399439750,47700,47500,48000,47400,11038
|
|
20250312,144600,83872916950,47400,46950,48050,46800,17056
|
|
20250312,144500,83059374550,47000,47100,47150,46800,1642
|
|
20250312,144400,82982224050,47100,47250,47250,47100,951
|
|
20250312,144300,82937375900,47250,47100,47350,47100,2376
|
|
20250312,144200,82825121800,47100,46900,47100,46850,3122
|
|
20250312,144100,82678658300,46900,46900,47050,46800,3738
|
|
20250312,144000,82503301950,46800,46850,47000,46750,4290
|
|
20250312,143900,82302215050,46850,47000,47000,46750,7938
|
|
20250312,143800,81930343650,47050,47400,47400,46950,14114
|
|
20250312,143700,81265229700,47450,47500,47500,47400,1269
|
|
20250312,143600,81205047650,47500,47350,47550,47250,2784
|
|
20250312,143500,81073127900,47300,47550,47600,47300,5435
|
|
20250312,143400,80815544750,47550,47400,47600,47350,1486
|
|
20250312,143300,80745047400,47350,47650,47700,47350,5660
|
|
20250312,143200,80476553450,47650,47850,47850,47600,1112
|
|
20250312,143100,80423435800,47850,47450,47850,47450,3101
|
|
20250312,143000,80275596050,47500,47450,47500,47250,5432
|
|
20250312,142900,80018193375,47500,47700,47700,47400,2659
|
|
20250312,142800,79891741275,47700,47700,47750,47500,2552
|
|
20250312,142700,79770246525,47700,47700,47700,47600,853
|
|
20250312,142600,79729597225,47650,47750,47800,47600,1240
|
|
20250312,142500,79670498475,47750,47800,47950,47750,2187
|
|
20250312,142400,79565823275,47800,47900,47900,47700,2012
|
|
20250312,142300,79469601625,47900,47800,47950,47800,1160
|
|
20250312,142200,79414039650,47800,47650,47800,47625,3560
|
|
20250312,142100,79244155750,47650,47450,48000,47400,4041
|
|
20250312,142000,79051677700,47450,47400,47500,47300,7535
|
|
20250312,141900,78694489250,47450,47850,47850,47400,16622
|
|
20250312,141800,77902948200,47850,47900,47950,47800,1049
|
|
20250312,141700,77852706150,47900,47850,47950,47750,2310
|
|
20250312,141600,77742147300,47800,47950,48100,47800,2324
|
|
20250312,141500,77630672050,48000,47900,48000,47700,4146
|
|
20250312,141400,77432328800,47850,47750,48000,47700,4309
|
|
20250312,141300,77226513750,47750,47950,48050,47650,7806
|
|
20250312,141200,76853005025,47950,48150,48250,47900,4662
|
|
20250312,141100,76628751650,48150,48500,48550,48050,8041
|
|
20250312,141000,76240722000,48600,48950,49000,48500,14276
|
|
20250312,140900,75543871375,48950,48900,49000,48650,11214
|
|
20250312,140800,74995798700,48950,48575,49000,48500,17923
|
|
20250312,140700,74121157450,48575,48550,48600,48400,5325
|
|
20250312,140600,73862734125,48550,48150,48550,48150,6310
|
|
20250312,140500,73557332025,48150,48200,48200,48050,1672
|
|
20250312,140400,73476858975,48200,48150,48400,48125,4205
|
|
20250312,140300,73273696650,48100,47850,48175,47850,2698
|
|
20250312,140200,73144337800,47900,47900,47950,47850,746
|
|
20250312,140100,73108619150,47850,48000,48050,47850,1464
|
|
20250312,140000,73038430600,48150,47725,48150,47700,3047
|
|
20250312,135900,72892663100,47700,47750,47800,47700,1366
|
|
20250312,135800,72827464000,47750,47850,47850,47750,3243
|
|
20250312,135700,72672379900,47800,48000,48050,47800,1129
|
|
20250312,135600,72618294250,48050,48100,48150,48000,2058
|
|
20250312,135500,72519401000,48150,47950,48150,47950,1203
|
|
20250312,135400,72461612650,47950,47850,47950,47800,606
|
|
20250312,135300,72432580850,47700,47850,47850,47700,2824
|
|
20250312,135200,72297634950,47850,47950,48100,47750,1957
|
|
20250312,135100,72204012250,48000,47800,48000,47700,4305
|
|
20250312,135000,71998213100,47800,48125,48150,47800,2124
|
|
20250312,134900,71896336175,48100,48100,48150,47900,2647
|
|
20250312,134800,71769255425,48100,48200,48250,48050,1531
|
|
20250312,134700,71695512275,48200,48400,48450,48200,2774
|
|
20250312,134600,71561463875,48400,48300,48600,48300,7367
|
|
20250312,134500,71204329925,48300,48300,48500,48250,4457
|
|
20250312,134400,70988734225,48350,48400,48500,48350,4944
|
|
20250312,134300,70749318775,48400,48250,48400,48150,3624
|
|
20250312,134200,70574356825,48250,48175,48325,48175,3403
|
|
20250312,134100,70410076375,48175,48050,48200,48000,1855
|
|
20250312,134000,70320840325,48050,48050,48100,47950,3101
|
|
20250312,133900,70171900525,48100,47950,48200,47900,2749
|
|
20250312,133800,70039778725,47950,47600,47950,47600,2240
|
|
20250312,133700,69932793975,47550,47700,47700,47550,2065
|
|
20250312,133600,69834409675,47700,47800,47800,47650,1789
|
|
20250312,133500,69749060425,47800,47500,47800,47450,2076
|
|
20250312,133400,69650193325,47450,47450,47500,47350,1838
|
|
20250312,133300,69563060775,47450,47550,47600,47450,2055
|
|
20250312,133200,69465460775,47550,47700,47750,47550,6221
|
|
20250312,133100,69168957700,47700,47650,47700,47600,1767
|
|
20250312,133000,69084736850,47700,47400,47750,47400,3475
|
|
20250312,132900,68919349000,47400,47450,47450,47200,5466
|
|
20250312,132800,68660888550,47350,47350,47500,47250,6149
|
|
20250312,132700,68369684625,47350,47500,47550,47150,10953
|
|
20250312,132600,67851653825,47500,47800,47825,47300,13896
|
|
20250312,132500,67190476850,47800,48050,48100,47700,7165
|
|
20250312,132400,66847504675,48050,47900,48100,47750,6306
|
|
20250312,132300,66545046875,47750,48200,48300,47600,11278
|
|
20250312,132200,66003499025,48200,48350,48400,48200,5125
|
|
20250312,132100,65756046075,48400,48850,48850,48350,13160
|
|
20250312,132000,65116700225,48850,48550,48900,48550,14266
|
|
20250312,131900,64421022350,48550,48450,48750,48450,10164
|
|
20250312,131800,63926940525,48400,48200,48550,48200,7476
|
|
20250312,131700,63564970600,48200,48000,48300,48000,3687
|
|
20250312,131600,63387256375,48000,48250,48250,48000,6584
|
|
20250312,131500,63070692150,48250,48500,48550,48200,9579
|
|
20250312,131400,62607525550,48500,48350,48550,48250,9400
|
|
20250312,131300,62152332100,48350,48550,48600,48250,14014
|
|
20250312,131200,61474418625,48550,48450,48600,48250,20096
|
|
20250312,131100,60500794450,48450,48250,48500,48250,19385
|
|
20250312,131000,59562367275,48200,48050,48200,48050,7210
|
|
20250312,130900,59215076025,48050,47800,48200,47800,8326
|
|
20250312,130800,58815056925,47850,47650,47850,47650,1979
|
|
20250312,130700,58720570425,47650,47650,47700,47600,1919
|
|
20250312,130600,58629145900,47650,47800,47800,47550,5767
|
|
20250312,130500,58354257550,47800,47900,47900,47650,4344
|
|
20250312,130400,58146617825,47950,48300,48300,47850,14102
|
|
20250312,130300,57468449400,48300,47700,48300,47700,33548
|
|
20250312,130200,55856862325,47700,47550,47700,47450,4987
|
|
20250312,130100,55619493225,47500,47350,47600,47300,4518
|
|
20250312,130000,55404964525,47350,47250,47350,47150,279
|
|
20250312,125900,55391773225,47200,47350,47350,47200,892
|
|
20250312,125800,55349582375,47350,47350,47350,47250,1288
|
|
20250312,125700,55288658800,47350,47250,47350,47150,1169
|
|
20250312,125600,55233390350,47150,47100,47200,47050,1265
|
|
20250312,125500,55173758850,47100,47150,47150,46900,486
|
|
20250312,125400,55150901475,47150,46950,47150,46900,485
|
|
20250312,125300,55128094975,46950,46850,46950,46850,190
|
|
20250312,125200,55119185325,46850,46900,46950,46850,769
|
|
20250312,125100,55083147225,46950,46950,46950,46850,602
|
|
20250312,125000,55054916525,46900,46900,46950,46850,994
|
|
20250312,124900,55008305275,46850,46800,46900,46800,468
|
|
20250312,124800,54986379225,46850,47050,47100,46750,5020
|
|
20250312,124700,54750608275,47000,47000,47050,47000,741
|
|
20250312,124600,54715776575,47000,47050,47100,47000,531
|
|
20250312,124500,54690794675,47050,47050,47150,47050,686
|
|
20250312,124400,54658514075,47100,47100,47150,47050,818
|
|
20250312,124300,54620016425,47150,47200,47250,47100,485
|
|
20250312,124200,54597149325,47250,47100,47250,47000,2586
|
|
20250312,124100,54475420875,47100,47150,47200,47100,1267
|
|
20250312,124000,54415697625,47100,47400,47400,47100,770
|
|
20250312,123900,54379353375,47400,47200,47400,47200,585
|
|
20250312,123800,54351683975,47200,47200,47200,47050,4096
|
|
20250312,123700,54158749075,47250,47250,47300,47150,1834
|
|
20250312,123600,54072145225,47300,47550,47550,47300,1538
|
|
20250312,123500,53999270925,47550,47550,47600,47500,1442
|
|
20250312,123400,53930697400,47600,47600,47650,47550,1381
|
|
20250312,123300,53864978450,47600,47600,47650,47550,3030
|
|
20250312,123200,53720773150,47600,47550,47600,47450,2211
|
|
20250312,123100,53615654425,47600,47500,47600,47300,1799
|
|
20250312,123000,53530344025,47450,47450,47500,47400,993
|
|
20250312,122900,53483235250,47450,47600,47600,47450,4283
|
|
20250312,122800,53279494725,47600,47500,47700,47450,3475
|
|
20250312,122700,53114134925,47550,47500,47600,47450,2127
|
|
20250312,122600,53013031075,47500,47450,47550,47350,3999
|
|
20250312,122500,52823150625,47450,47350,47450,47250,3629
|
|
20250312,122400,52651219675,47400,47400,47500,47300,2653
|
|
20250312,122300,52525399700,47400,47350,47450,47200,3790
|
|
20250312,122200,52345822750,47300,47100,47400,47050,3172
|
|
20250312,122100,52196100850,47000,46900,47100,46850,2114
|
|
20250312,122000,52096842600,46850,46850,46900,46750,174
|
|
20250312,121900,52088698200,46800,46900,46950,46800,810
|
|
20250312,121800,52050739075,46875,46800,46875,46750,796
|
|
20250312,121700,52013497700,46800,46450,46800,46450,2052
|
|
20250312,121600,51918016900,46500,46625,46625,46500,1356
|
|
20250312,121500,51854927225,46600,46550,46650,46500,992
|
|
20250312,121400,51808735550,46600,46600,46600,46550,263
|
|
20250312,121300,51796483900,46650,46650,46700,46550,501
|
|
20250312,121200,51773128500,46600,46550,46650,46500,886
|
|
20250312,121100,51731850350,46550,46550,46650,46500,643
|
|
20250312,121000,51701920450,46500,46600,46600,46500,866
|
|
20250312,120900,51661634850,46600,46700,46750,46550,659
|
|
20250312,120800,51630899600,46700,46700,46800,46700,677
|
|
20250312,120700,51599275425,46750,46650,46800,46600,365
|
|
20250312,120600,51582229975,46600,46750,46750,46500,746
|
|
20250312,120500,51547465750,46750,46600,46800,46600,603
|
|
20250312,120400,51519293900,46600,46550,46700,46500,2257
|
|
20250312,120300,51414162900,46600,46700,46700,46500,1625
|
|
20250312,120200,51338445200,46700,46600,46700,46600,462
|
|
20250312,120100,51316907450,46650,46700,46700,46650,217
|
|
20250312,120000,51306781200,46700,46750,46800,46650,331
|
|
20250312,115900,51291326425,46750,46700,46800,46650,461
|
|
20250312,115800,51269788975,46700,46600,46750,46500,1441
|
|
20250312,115700,51202701975,46600,46800,46900,46600,2515
|
|
20250312,115600,51085212125,46750,46750,46750,46700,543
|
|
20250312,115500,51059834075,46750,46750,46750,46700,314
|
|
20250312,115400,51045160975,46750,46750,46800,46700,556
|
|
20250312,115300,51019163925,46750,46750,46800,46700,239
|
|
20250312,115200,51007996300,46750,46850,46850,46700,558
|
|
20250312,115100,50981907750,46850,46750,46850,46650,647
|
|
20250312,115000,50951673700,46750,46500,46750,46500,811
|
|
20250312,114900,50913863300,46500,46400,46500,46350,2089
|
|
20250312,114800,50816848750,46400,46450,46450,46350,3145
|
|
20250312,114700,50670977750,46450,46650,46650,46450,4433
|
|
20250312,114600,50464824900,46650,46750,46800,46600,1480
|
|
20250312,114500,50395682700,46750,46800,46900,46700,639
|
|
20250312,114400,50365788825,46750,46700,46750,46650,777
|
|
20250312,114300,50329507325,46750,46700,46800,46700,329
|
|
20250312,114200,50314132650,46650,46950,46950,46550,6556
|
|
20250312,114100,50008276450,46900,46750,46950,46700,695
|
|
20250312,114000,49975730650,46750,46900,46950,46700,1704
|
|
20250312,113900,49896007600,46900,46850,46900,46800,226
|
|
20250312,113800,49885416600,46850,46800,46950,46800,1044
|
|
20250312,113700,49836518875,46800,46950,46950,46750,3038
|
|
20250312,113600,49694211775,46950,47000,47050,46950,681
|
|
20250312,113500,49662204925,47000,46900,47000,46850,1078
|
|
20250312,113400,49611602175,46850,46950,47000,46850,538
|
|
20250312,113300,49586351275,46950,47000,47050,46850,699
|
|
20250312,113200,49553551725,47000,46800,47000,46750,790
|
|
20250312,113100,49516470150,46800,47000,47000,46650,2544
|
|
20250312,113000,49397390850,47000,46850,47000,46800,575
|
|
20250312,112900,49370441125,46850,46850,46850,46750,553
|
|
20250312,112800,49344561375,46800,46850,46850,46750,849
|
|
20250312,112700,49304828825,46750,46750,46900,46650,3600
|
|
20250312,112600,49136505975,46750,47050,47050,46750,4943
|
|
20250312,112500,48904804950,47000,47000,47150,46950,3148
|
|
20250312,112400,48756796000,47050,47100,47150,47000,3583
|
|
20250312,112300,48588161450,47100,47325,47325,47100,3388
|
|
20250312,112200,48428222225,47300,47450,47450,47300,3555
|
|
20250312,112100,48259885175,47450,47500,47550,47400,1547
|
|
20250312,112000,48186447075,47550,47650,47650,47500,1666
|
|
20250312,111900,48107270575,47650,47600,47700,47600,2034
|
|
20250312,111800,48010337975,47600,47850,47900,47550,3054
|
|
20250312,111700,47864556750,47850,47650,47900,47600,5981
|
|
20250312,111600,47578783025,47650,47600,47700,47550,1822
|
|
20250312,111500,47492037675,47550,47400,47600,47300,2989
|
|
20250312,111400,47350354725,47350,47450,47500,47275,4072
|
|
20250312,111300,47157565275,47400,47650,47750,47350,5373
|
|
20250312,111200,46902146825,47750,47850,47900,47650,7664
|
|
20250312,111100,46536070675,47900,47600,48000,47500,17285
|
|
20250312,111000,45709413175,47600,47250,47900,47250,18282
|
|
20250312,110900,44838187900,47300,47150,47400,47150,6233
|
|
20250312,110800,44543047850,47150,46900,47300,46850,3489
|
|
20250312,110700,44378577150,46900,47100,47100,46900,2136
|
|
20250312,110600,44278232800,47100,47050,47100,46950,687
|
|
20250312,110500,44245935700,47050,47100,47175,47000,1257
|
|
20250312,110400,44186734275,47100,46950,47150,46900,1317
|
|
20250312,110300,44124796175,47000,46950,47000,46900,690
|
|
20250312,110200,44092417025,47000,46850,47050,46800,2280
|
|
20250312,110100,43985432400,46850,47000,47050,46850,1458
|
|
20250312,110000,43916970650,47000,47050,47100,47000,1360
|
|
20250312,105900,43852994450,47100,47000,47200,46950,1436
|
|
20250312,105800,43785388400,46950,46700,47000,46700,1191
|
|
20250312,105700,43729558500,46700,46800,46800,46500,5145
|
|
20250312,105600,43489496350,46750,46800,46900,46700,2673
|
|
20250312,105500,43364520600,46700,47100,47150,46700,4541
|
|
20250312,105400,43151752525,47200,47200,47400,47100,7505
|
|
20250312,105300,42796692775,47200,47200,47250,47100,5174
|
|
20250312,105200,42552536400,47200,46900,47225,46850,7661
|
|
20250312,105100,42191750975,46900,46650,46950,46550,5832
|
|
20250312,105000,41919106950,46650,46650,46700,46400,5625
|
|
20250312,104900,41657276225,46625,46450,46650,46400,2913
|
|
20250312,104800,41521726175,46450,46250,46450,46150,1459
|
|
20250312,104700,41454161525,46250,46100,46400,46100,2125
|
|
20250312,104600,41355883525,46250,46150,46250,46000,3499
|
|
20250312,104500,41194586425,46200,46050,46300,46000,4472
|
|
20250312,104400,40988465775,46050,46200,46250,46050,4497
|
|
20250312,104300,40781013500,46150,46250,46250,46100,2442
|
|
20250312,104200,40668299050,46250,46150,46300,46150,1327
|
|
20250312,104100,40606940250,46150,46250,46250,46000,5899
|
|
20250312,104000,40335022575,46150,46250,46400,46150,6169
|
|
20250312,103900,40049457725,46250,46150,46300,46050,4294
|
|
20250312,103800,39851406275,46100,46350,46400,46050,13101
|
|
20250312,103700,39245889325,46400,46350,46450,46250,4424
|
|
20250312,103600,39040840425,46350,46600,46650,46250,11771
|
|
20250312,103500,38494409625,46600,47300,47300,46300,23210
|
|
20250312,103400,37409448425,47350,47350,47400,47050,9852
|
|
20250312,103300,36944279550,47350,47550,47650,47300,11736
|
|
20250312,103200,36387582350,47700,47700,47850,47200,22452
|
|
20250312,103100,35321966975,47650,47850,47850,47600,22352
|
|
20250312,103000,34253360225,47800,47800,47800,47800,0
|
|
20250312,102900,34253360225,47800,47450,47800,47400,15538
|
|
20250312,102800,33512211175,47450,47450,47500,47250,25326
|
|
20250312,102700,32310569375,47450,46900,47450,46900,19991
|
|
20250312,102600,31366266900,46900,47050,47400,46900,30088
|
|
20250312,102500,29946618750,47050,46550,47200,46550,32140
|
|
20250312,102400,28437347950,46550,46450,46550,46200,11759
|
|
20250312,102300,27891496850,46450,46400,46500,46200,5580
|
|
20250312,102200,27632680850,46400,46250,46500,46200,12856
|
|
20250312,102100,27036619900,46200,46050,46300,46000,9143
|
|
20250312,102000,26614396425,46150,45350,46200,45250,15542
|
|
20250312,101900,25902828175,45400,45150,45400,45000,3664
|
|
20250312,101800,25737599900,45200,45250,45300,45150,1595
|
|
20250312,101700,25665421850,45300,45250,45400,45200,1043
|
|
20250312,101600,25618206450,45250,45100,45300,45100,933
|
|
20250312,101500,25576023900,45150,45150,45150,44950,13838
|
|
20250312,101400,24952893900,45150,45275,45275,45100,4975
|
|
20250312,101300,24728280150,45275,45450,45450,45250,1902
|
|
20250312,101200,24642096475,45400,45250,45500,45200,2611
|
|
20250312,101100,24523611075,45250,45150,45250,45050,5572
|
|
20250312,101000,24271953025,45150,45350,45350,45100,4424
|
|
20250312,100900,24072030025,45350,45400,45400,45250,4674
|
|
20250312,100800,23860298325,45350,45450,45450,45300,3496
|
|
20250312,100700,23701703600,45400,45550,45600,45400,3784
|
|
20250312,100600,23529684325,45550,45650,45750,45450,4680
|
|
20250312,100500,23316144825,45600,45750,45800,45500,3838
|
|
20250312,100400,23141158575,45800,45650,45800,45500,3623
|
|
20250312,100300,22975833975,45700,45500,45750,45350,10707
|
|
20250312,100200,22488961075,45450,45650,45700,45450,7729
|
|
20250312,100100,22136658575,45650,45600,45900,45550,8095
|
|
20250312,100000,21766892725,45600,46200,46200,45500,11769
|
|
20250312,095900,21227428325,46200,46100,46350,46050,12017
|
|
20250312,095800,20672157975,46150,45950,46150,45900,4070
|
|
20250312,095700,20484939225,45800,45700,45900,45400,6109
|
|
20250312,095600,20206451175,45700,46050,46100,45650,7810
|
|
20250312,095500,19848205225,46050,46200,46250,45950,8719
|
|
20250312,095400,19446644525,46150,46050,46200,45950,7692
|
|
20250312,095300,19091869500,46000,46050,46150,45850,10309
|
|
20250312,095200,18617398550,46000,46200,46250,45750,13038
|
|
20250312,095100,18017145625,46200,46000,46250,45800,12050
|
|
20250312,095000,17462578250,46000,45800,46100,45700,7007
|
|
20250312,094900,17140993250,45850,46050,46050,45750,7763
|
|
20250312,094800,16784946150,46050,46050,46150,45950,7451
|
|
20250312,094700,16441755025,46050,46300,46500,45900,15723
|
|
20250312,094600,15716036825,46300,46000,46450,45800,15601
|
|
20250312,094500,14996612900,46000,45700,46050,45700,17276
|
|
20250312,094400,14203234525,45750,45500,45750,45300,12258
|
|
20250312,094300,13644468750,45450,45400,45550,45300,3930
|
|
20250312,094200,13466054750,45350,45550,45600,45300,5918
|
|
20250312,094100,13196928800,45500,45050,45550,45050,10359
|
|
20250312,094000,12726317825,45100,45050,45250,45000,4066
|
|
20250312,093900,12542966500,45000,45075,45150,44950,8259
|
|
20250312,093800,12170809875,45100,45550,45600,45100,12686
|
|
20250312,093700,11595357900,45600,45250,45600,45250,14029
|
|
20250312,093600,10957499925,45300,45100,45450,45000,9815
|
|
20250312,093500,10513505175,45150,44850,45200,44750,12909
|
|
20250312,093400,9932930375,44850,44700,44900,44650,3104
|
|
20250312,093300,9793865850,44700,44550,44750,44500,2050
|
|
20250312,093200,9702373550,44550,44350,44550,44300,3641
|
|
20250312,093100,9540612600,44300,44500,44500,44250,3794
|
|
20250312,093000,9372152900,44500,44800,44800,44450,5660
|
|
20250312,092900,9119710800,44800,44950,44950,44700,5478
|
|
20250312,092800,8874092275,44950,44600,45000,44500,10281
|
|
20250312,092700,8413716775,44600,44100,44650,44100,9459
|
|
20250312,092600,7993308350,44100,44350,44400,44050,2936
|
|
20250312,092500,7863373600,44350,44200,44450,44200,2953
|
|
20250312,092400,7732446300,44200,44000,44250,44000,2224
|
|
20250312,092300,7634338675,44000,44150,44150,43950,2033
|
|
20250312,092200,7544778875,44200,44450,44500,44150,4289
|
|
20250312,092100,7354686775,44400,44200,44600,44100,6368
|
|
20250312,092000,7072370125,44250,44500,44550,44000,9390
|
|
20250312,091900,6657155275,44550,44550,44550,44300,6523
|
|
20250312,091800,6366978225,44600,44250,44900,44250,15757
|
|
20250312,091700,5663338900,44250,44100,44300,43750,6743
|
|
20250312,091600,5365817975,44100,43900,44100,43700,10490
|
|
20250312,091500,4905178600,43900,43450,43900,43450,11613
|
|
20250312,091400,4397461575,43450,43150,43500,43100,3646
|
|
20250312,091300,4239345125,43150,43200,43200,42900,11017
|
|
20250312,091200,3765419425,43200,43250,43250,43100,3935
|
|
20250312,091100,3595526725,43250,43350,43400,43250,1374
|
|
20250312,091000,3536026325,43350,43400,43400,43300,1124
|
|
20250312,090900,3487312300,43400,43650,43650,43300,2504
|
|
20250312,090800,3378573300,43650,43200,43650,43150,3635
|
|
20250312,090700,3220702400,43150,43050,43200,42900,7485
|
|
20250312,090600,2898528400,43050,43150,43200,43000,2939
|
|
20250312,090500,2771975775,43150,43200,43400,43050,4259
|
|
20250312,090400,2587929525,43100,43200,43200,42950,18588
|
|
20250312,090300,1787775025,43150,43300,43300,43150,9991
|
|
20250312,090200,1356246125,43300,43850,43850,43300,11604
|
|
20250312,090100,851452275,43950,43250,44000,43250,8478
|
|
20250312,090000,481963975,43300,43500,43700,43200,10068
|