717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250317,205400,44825824875,47650,47650,47650,47650,11142
|
|
20250317,205300,44825824875,47650,47650,47650,47650,0
|
|
20250317,205200,44825824875,47650,47650,47650,47650,0
|
|
20250317,205100,44825824875,47650,47650,47650,47650,0
|
|
20250317,205000,44825824875,47650,47650,47650,47650,0
|
|
20250317,204900,44825824875,47650,47650,47650,47650,0
|
|
20250317,204800,44825824875,47650,47650,47650,47650,0
|
|
20250317,204700,44825824875,47650,47650,47650,47650,0
|
|
20250317,204600,44825824875,47650,47650,47650,47650,0
|
|
20250317,204500,44825824875,47650,47650,47650,47650,0
|
|
20250317,204400,44825824875,47650,47650,47650,47650,0
|
|
20250317,204300,44825824875,47650,47650,47650,47650,0
|
|
20250317,204200,44825824875,47650,47650,47650,47650,0
|
|
20250317,204100,44825824875,47650,47650,47650,47650,0
|
|
20250317,204000,44825824875,47650,47650,47650,47650,0
|
|
20250317,203900,44825824875,47650,47650,47650,47650,0
|
|
20250317,203800,44825824875,47650,47650,47650,47650,0
|
|
20250317,203700,44825824875,47650,47650,47650,47650,0
|
|
20250317,203600,44825824875,47650,47650,47650,47650,0
|
|
20250317,203500,44825824875,47650,47650,47650,47650,0
|
|
20250317,203400,44825824875,47650,47650,47650,47650,0
|
|
20250317,203300,44825824875,47650,47650,47650,47650,0
|
|
20250317,203200,44825824875,47650,47650,47650,47650,0
|
|
20250317,203100,44825824875,47650,47650,47650,47650,0
|
|
20250317,203000,44825824875,47650,47650,47650,47650,0
|
|
20250317,202900,44825824875,47650,47650,47650,47650,0
|
|
20250317,202800,44825824875,47650,47650,47650,47650,0
|
|
20250317,202700,44825824875,47650,47650,47650,47650,0
|
|
20250317,202600,44825824875,47650,47650,47650,47650,0
|
|
20250317,202500,44825824875,47650,47650,47650,47650,0
|
|
20250317,202400,44825824875,47650,47650,47650,47650,11142
|
|
20250317,202300,44825824875,47650,47650,47650,47650,0
|
|
20250317,202200,44825824875,47650,47650,47650,47650,0
|
|
20250317,202100,44825824875,47650,47650,47650,47650,0
|
|
20250317,202000,44825824875,47650,47650,47650,47650,0
|
|
20250317,201900,44825824875,47650,47650,47650,47650,0
|
|
20250317,201800,44825824875,47650,47650,47650,47650,0
|
|
20250317,201700,44825824875,47650,47650,47650,47650,0
|
|
20250317,201600,44825824875,47650,47650,47650,47650,0
|
|
20250317,201500,44825824875,47650,47650,47650,47650,0
|
|
20250317,201400,44825824875,47650,47650,47650,47650,0
|
|
20250317,201300,44825824875,47650,47650,47650,47650,0
|
|
20250317,201200,44825824875,47650,47650,47650,47650,0
|
|
20250317,201100,44825824875,47650,47650,47650,47650,0
|
|
20250317,201000,44825824875,47650,47650,47650,47650,0
|
|
20250317,200900,44825824875,47650,47650,47650,47650,0
|
|
20250317,200800,44825824875,47650,47650,47650,47650,0
|
|
20250317,200700,44825824875,47650,47650,47650,47650,0
|
|
20250317,200600,44825824875,47650,47650,47650,47650,0
|
|
20250317,200500,44825824875,47650,47650,47650,47650,0
|
|
20250317,200400,44825824875,47650,47650,47650,47650,0
|
|
20250317,200300,44825824875,47650,47650,47650,47650,0
|
|
20250317,200200,44825824875,47650,47650,47650,47650,0
|
|
20250317,200100,44825824875,47650,47650,47650,47650,0
|
|
20250317,200000,44825824875,47650,47650,47650,47650,0
|
|
20250317,195900,44825824875,47650,47650,47650,47650,0
|
|
20250317,195800,44825824875,47650,47650,47650,47650,0
|
|
20250317,195700,44825824875,47650,47650,47650,47650,0
|
|
20250317,195600,44825824875,47650,47650,47650,47650,0
|
|
20250317,195500,44825824875,47650,47650,47650,47650,0
|
|
20250317,195400,44825824875,47650,47650,47650,47650,11142
|
|
20250317,195300,44825824875,47650,47650,47650,47650,0
|
|
20250317,195200,44825824875,47650,47650,47650,47650,0
|
|
20250317,195100,44825824875,47650,47650,47650,47650,0
|
|
20250317,195000,44825824875,47650,47650,47650,47650,0
|
|
20250317,194900,44825824875,47650,47650,47650,47650,0
|
|
20250317,194800,44825824875,47650,47650,47650,47650,0
|
|
20250317,194700,44825824875,47650,47650,47650,47650,0
|
|
20250317,194600,44825824875,47650,47650,47650,47650,0
|
|
20250317,194500,44825824875,47650,47650,47650,47650,0
|
|
20250317,194400,44825824875,47650,47650,47650,47650,0
|
|
20250317,194300,44825824875,47650,47650,47650,47650,0
|
|
20250317,194200,44825824875,47650,47650,47650,47650,0
|
|
20250317,194100,44825824875,47650,47650,47650,47650,0
|
|
20250317,194000,44825824875,47650,47650,47650,47650,0
|
|
20250317,193900,44825824875,47650,47650,47650,47650,0
|
|
20250317,193800,44825824875,47650,47650,47650,47650,0
|
|
20250317,193700,44825824875,47650,47650,47650,47650,0
|
|
20250317,193600,44825824875,47650,47650,47650,47650,0
|
|
20250317,193500,44825824875,47650,47650,47650,47650,0
|
|
20250317,193400,44825824875,47650,47650,47650,47650,0
|
|
20250317,193300,44825824875,47650,47650,47650,47650,0
|
|
20250317,193200,44825824875,47650,47650,47650,47650,0
|
|
20250317,193100,44825824875,47650,47650,47650,47650,0
|
|
20250317,193000,44825824875,47650,47650,47650,47650,0
|
|
20250317,192900,44825824875,47650,47650,47650,47650,0
|
|
20250317,192800,44825824875,47650,47650,47650,47650,0
|
|
20250317,192700,44825824875,47650,47650,47650,47650,0
|
|
20250317,192600,44825824875,47650,47650,47650,47650,0
|
|
20250317,192500,44825824875,47650,47650,47650,47650,0
|
|
20250317,192400,44825824875,47650,47650,47650,47650,11142
|
|
20250317,192300,44825824875,47650,47650,47650,47650,0
|
|
20250317,192200,44825824875,47650,47650,47650,47650,0
|
|
20250317,192100,44825824875,47650,47650,47650,47650,0
|
|
20250317,192000,44825824875,47650,47650,47650,47650,0
|
|
20250317,191900,44825824875,47650,47650,47650,47650,0
|
|
20250317,191800,44825824875,47650,47650,47650,47650,0
|
|
20250317,191700,44825824875,47650,47650,47650,47650,0
|
|
20250317,191600,44825824875,47650,47650,47650,47650,0
|
|
20250317,191500,44825824875,47650,47650,47650,47650,0
|
|
20250317,191400,44825824875,47650,47650,47650,47650,0
|
|
20250317,191300,44825824875,47650,47650,47650,47650,0
|
|
20250317,191200,44825824875,47650,47650,47650,47650,0
|
|
20250317,191100,44825824875,47650,47650,47650,47650,0
|
|
20250317,191000,44825824875,47650,47650,47650,47650,0
|
|
20250317,190900,44825824875,47650,47650,47650,47650,0
|
|
20250317,190800,44825824875,47650,47650,47650,47650,0
|
|
20250317,190700,44825824875,47650,47650,47650,47650,0
|
|
20250317,190600,44825824875,47650,47650,47650,47650,0
|
|
20250317,190500,44825824875,47650,47650,47650,47650,0
|
|
20250317,190400,44825824875,47650,47650,47650,47650,0
|
|
20250317,190300,44825824875,47650,47650,47650,47650,0
|
|
20250317,190200,44825824875,47650,47650,47650,47650,0
|
|
20250317,190100,44825824875,47650,47650,47650,47650,0
|
|
20250317,190000,44825824875,47650,47650,47650,47650,0
|
|
20250317,185900,44825824875,47650,47650,47650,47650,0
|
|
20250317,185800,44825824875,47650,47650,47650,47650,0
|
|
20250317,185700,44825824875,47650,47650,47650,47650,0
|
|
20250317,185600,44825824875,47650,47650,47650,47650,0
|
|
20250317,185500,44825824875,47650,47650,47650,47650,0
|
|
20250317,185400,44825824875,47650,47650,47650,47650,11142
|
|
20250317,185300,44825824875,47650,47650,47650,47650,0
|
|
20250317,185200,44825824875,47650,47650,47650,47650,0
|
|
20250317,185100,44825824875,47650,47650,47650,47650,0
|
|
20250317,185000,44825824875,47650,47650,47650,47650,0
|
|
20250317,184900,44825824875,47650,47650,47650,47650,0
|
|
20250317,184800,44825824875,47650,47650,47650,47650,0
|
|
20250317,184700,44825824875,47650,47650,47650,47650,0
|
|
20250317,184600,44825824875,47650,47650,47650,47650,0
|
|
20250317,184500,44825824875,47650,47650,47650,47650,0
|
|
20250317,184400,44825824875,47650,47650,47650,47650,0
|
|
20250317,184300,44825824875,47650,47650,47650,47650,0
|
|
20250317,184200,44825824875,47650,47650,47650,47650,0
|
|
20250317,184100,44825824875,47650,47650,47650,47650,0
|
|
20250317,184000,44825824875,47650,47650,47650,47650,0
|
|
20250317,183900,44825824875,47650,47650,47650,47650,0
|
|
20250317,183800,44825824875,47650,47650,47650,47650,0
|
|
20250317,183700,44825824875,47650,47650,47650,47650,0
|
|
20250317,183600,44825824875,47650,47650,47650,47650,0
|
|
20250317,183500,44825824875,47650,47650,47650,47650,0
|
|
20250317,183400,44825824875,47650,47650,47650,47650,0
|
|
20250317,183300,44825824875,47650,47650,47650,47650,0
|
|
20250317,183200,44825824875,47650,47650,47650,47650,0
|
|
20250317,183100,44825824875,47650,47650,47650,47650,0
|
|
20250317,183000,44825824875,47650,47650,47650,47650,0
|
|
20250317,182900,44825824875,47650,47650,47650,47650,0
|
|
20250317,182800,44825824875,47650,47650,47650,47650,0
|
|
20250317,182700,44825824875,47650,47650,47650,47650,0
|
|
20250317,182600,44825824875,47650,47650,47650,47650,0
|
|
20250317,182500,44825824875,47650,47650,47650,47650,0
|
|
20250317,182400,44825824875,47650,47650,47650,47650,11142
|
|
20250317,182300,44825824875,47650,47650,47650,47650,0
|
|
20250317,182200,44825824875,47650,47650,47650,47650,0
|
|
20250317,182100,44825824875,47650,47650,47650,47650,0
|
|
20250317,182000,44825824875,47650,47650,47650,47650,0
|
|
20250317,181900,44825824875,47650,47650,47650,47650,0
|
|
20250317,181800,44825824875,47650,47650,47650,47650,0
|
|
20250317,181700,44825824875,47650,47650,47650,47650,0
|
|
20250317,181600,44825824875,47650,47650,47650,47650,0
|
|
20250317,181500,44825824875,47650,47650,47650,47650,0
|
|
20250317,181400,44825824875,47650,47650,47650,47650,0
|
|
20250317,181300,44825824875,47650,47650,47650,47650,0
|
|
20250317,181200,44825824875,47650,47650,47650,47650,0
|
|
20250317,181100,44825824875,47650,47650,47650,47650,0
|
|
20250317,181000,44825824875,47650,47650,47650,47650,0
|
|
20250317,180900,44825824875,47650,47650,47650,47650,0
|
|
20250317,180800,44825824875,47650,47650,47650,47650,0
|
|
20250317,180700,44825824875,47650,47650,47650,47650,0
|
|
20250317,180600,44825824875,47650,47650,47650,47650,0
|
|
20250317,180500,44825824875,47650,47650,47650,47650,0
|
|
20250317,180400,44825824875,47650,47650,47650,47650,0
|
|
20250317,180300,44825824875,47650,47650,47650,47650,0
|
|
20250317,180200,44825824875,47650,47650,47650,47650,0
|
|
20250317,180100,44825824875,47650,47650,47650,47650,0
|
|
20250317,180000,44825824875,47650,47650,47650,47650,0
|
|
20250317,175900,44825824875,47650,47650,47650,47650,0
|
|
20250317,175800,44825824875,47650,47650,47650,47650,0
|
|
20250317,175700,44825824875,47650,47650,47650,47650,0
|
|
20250317,175600,44825824875,47650,47650,47650,47650,0
|
|
20250317,175500,44825824875,47650,47650,47650,47650,0
|
|
20250317,175400,44825824875,47650,47650,47650,47650,11142
|
|
20250317,175300,44825824875,47650,47650,47650,47650,0
|
|
20250317,175200,44825824875,47650,47650,47650,47650,0
|
|
20250317,175100,44825824875,47650,47650,47650,47650,0
|
|
20250317,175000,44825824875,47650,47650,47650,47650,0
|
|
20250317,174900,44825824875,47650,47650,47650,47650,0
|
|
20250317,174800,44825824875,47650,47650,47650,47650,0
|
|
20250317,174700,44825824875,47650,47650,47650,47650,0
|
|
20250317,174600,44825824875,47650,47650,47650,47650,0
|
|
20250317,174500,44825824875,47650,47650,47650,47650,0
|
|
20250317,174400,44825824875,47650,47650,47650,47650,0
|
|
20250317,174300,44825824875,47650,47650,47650,47650,0
|
|
20250317,174200,44825824875,47650,47650,47650,47650,0
|
|
20250317,174100,44825824875,47650,47650,47650,47650,0
|
|
20250317,174000,44825824875,47650,47650,47650,47650,0
|
|
20250317,173900,44825824875,47650,47650,47650,47650,0
|
|
20250317,173800,44825824875,47650,47650,47650,47650,0
|
|
20250317,173700,44825824875,47650,47650,47650,47650,0
|
|
20250317,173600,44825824875,47650,47650,47650,47650,0
|
|
20250317,173500,44825824875,47650,47650,47650,47650,0
|
|
20250317,173400,44825824875,47650,47650,47650,47650,0
|
|
20250317,173300,44825824875,47650,47650,47650,47650,0
|
|
20250317,173200,44825824875,47650,47650,47650,47650,0
|
|
20250317,173100,44825824875,47650,47650,47650,47650,0
|
|
20250317,173000,44825824875,47650,47650,47650,47650,0
|
|
20250317,172900,44825824875,47650,47650,47650,47650,0
|
|
20250317,172800,44825824875,47650,47650,47650,47650,0
|
|
20250317,172700,44825824875,47650,47650,47650,47650,0
|
|
20250317,172600,44825824875,47650,47650,47650,47650,0
|
|
20250317,172500,44825824875,47650,47650,47650,47650,0
|
|
20250317,172400,44825824875,47650,47650,47650,47650,11142
|
|
20250317,172300,44825824875,47650,47650,47650,47650,0
|
|
20250317,172200,44825824875,47650,47650,47650,47650,0
|
|
20250317,172100,44825824875,47650,47650,47650,47650,0
|
|
20250317,172000,44825824875,47650,47650,47650,47650,0
|
|
20250317,171900,44825824875,47650,47650,47650,47650,0
|
|
20250317,171800,44825824875,47650,47650,47650,47650,0
|
|
20250317,171700,44825824875,47650,47650,47650,47650,0
|
|
20250317,171600,44825824875,47650,47650,47650,47650,0
|
|
20250317,171500,44825824875,47650,47650,47650,47650,0
|
|
20250317,171400,44825824875,47650,47650,47650,47650,0
|
|
20250317,171300,44825824875,47650,47650,47650,47650,0
|
|
20250317,171200,44825824875,47650,47650,47650,47650,0
|
|
20250317,171100,44825824875,47650,47650,47650,47650,0
|
|
20250317,171000,44825824875,47650,47650,47650,47650,0
|
|
20250317,170900,44825824875,47650,47650,47650,47650,0
|
|
20250317,170800,44825824875,47650,47650,47650,47650,0
|
|
20250317,170700,44825824875,47650,47650,47650,47650,0
|
|
20250317,170600,44825824875,47650,47650,47650,47650,0
|
|
20250317,170500,44825824875,47650,47650,47650,47650,0
|
|
20250317,170400,44825824875,47650,47650,47650,47650,0
|
|
20250317,170300,44825824875,47650,47650,47650,47650,0
|
|
20250317,170200,44825824875,47650,47650,47650,47650,0
|
|
20250317,170100,44825824875,47650,47650,47650,47650,0
|
|
20250317,170000,44825824875,47650,47650,47650,47650,0
|
|
20250317,165900,44825824875,47650,47650,47650,47650,0
|
|
20250317,165800,44825824875,47650,47650,47650,47650,0
|
|
20250317,165700,44825824875,47650,47650,47650,47650,0
|
|
20250317,165600,44825824875,47650,47650,47650,47650,0
|
|
20250317,165500,44825824875,47650,47650,47650,47650,0
|
|
20250317,165400,44825824875,47650,47650,47650,47650,11142
|
|
20250317,165300,44825824875,47650,47650,47650,47650,0
|
|
20250317,165200,44825824875,47650,47650,47650,47650,0
|
|
20250317,165100,44825824875,47650,47650,47650,47650,0
|
|
20250317,165000,44825824875,47650,47650,47650,47650,0
|
|
20250317,164900,44825824875,47650,47650,47650,47650,0
|
|
20250317,164800,44825824875,47650,47650,47650,47650,0
|
|
20250317,164700,44825824875,47650,47650,47650,47650,0
|
|
20250317,164600,44825824875,47650,47650,47650,47650,0
|
|
20250317,164500,44825824875,47650,47650,47650,47650,0
|
|
20250317,164400,44825824875,47650,47650,47650,47650,0
|
|
20250317,164300,44825824875,47650,47650,47650,47650,0
|
|
20250317,164200,44825824875,47650,47650,47650,47650,0
|
|
20250317,164100,44825824875,47650,47650,47650,47650,0
|
|
20250317,164000,44825824875,47650,47650,47650,47650,0
|
|
20250317,163900,44825824875,47650,47650,47650,47650,0
|
|
20250317,163800,44825824875,47650,47650,47650,47650,0
|
|
20250317,163700,44825824875,47650,47650,47650,47650,0
|
|
20250317,163600,44825824875,47650,47650,47650,47650,0
|
|
20250317,163500,44825824875,47650,47650,47650,47650,0
|
|
20250317,163400,44825824875,47650,47650,47650,47650,0
|
|
20250317,163300,44825824875,47650,47650,47650,47650,0
|
|
20250317,163200,44825824875,47650,47650,47650,47650,0
|
|
20250317,163100,44825824875,47650,47650,47650,47650,0
|
|
20250317,163000,44825824875,47650,47650,47650,47650,0
|
|
20250317,162900,44825824875,47650,47650,47650,47650,0
|
|
20250317,162800,44825824875,47650,47650,47650,47650,0
|
|
20250317,162700,44825824875,47650,47650,47650,47650,0
|
|
20250317,162600,44825824875,47650,47650,47650,47650,0
|
|
20250317,162500,44825824875,47650,47650,47650,47650,0
|
|
20250317,162400,44825824875,47650,47650,47650,47650,11142
|
|
20250317,162300,44825824875,47650,47650,47650,47650,0
|
|
20250317,162200,44825824875,47650,47650,47650,47650,0
|
|
20250317,162100,44825824875,47650,47650,47650,47650,0
|
|
20250317,162000,44825824875,47650,47650,47650,47650,0
|
|
20250317,161900,44825824875,47650,47650,47650,47650,0
|
|
20250317,161800,44825824875,47650,47650,47650,47650,0
|
|
20250317,161700,44825824875,47650,47650,47650,47650,0
|
|
20250317,161600,44825824875,47650,47650,47650,47650,0
|
|
20250317,161500,44825824875,47650,47650,47650,47650,0
|
|
20250317,161400,44825824875,47650,47650,47650,47650,0
|
|
20250317,161300,44825824875,47650,47650,47650,47650,0
|
|
20250317,161200,44825824875,47650,47650,47650,47650,0
|
|
20250317,161100,44825824875,47650,47650,47650,47650,0
|
|
20250317,161000,44825824875,47650,47650,47650,47650,0
|
|
20250317,160900,44825824875,47650,47650,47650,47650,0
|
|
20250317,160800,44825824875,47650,47650,47650,47650,0
|
|
20250317,160700,44825824875,47650,47650,47650,47650,0
|
|
20250317,160600,44825824875,47650,47650,47650,47650,0
|
|
20250317,160500,44825824875,47650,47650,47650,47650,0
|
|
20250317,160400,44825824875,47650,47650,47650,47650,0
|
|
20250317,160300,44825824875,47650,47650,47650,47650,0
|
|
20250317,160200,44825824875,47650,47650,47650,47650,0
|
|
20250317,160100,44825824875,47650,47650,47650,47650,0
|
|
20250317,160000,44825824875,47650,47650,47650,47650,0
|
|
20250317,155900,44825824875,47650,47650,47650,47650,0
|
|
20250317,155800,44825824875,47650,47650,47650,47650,0
|
|
20250317,155700,44825824875,47650,47650,47650,47650,0
|
|
20250317,155600,44825824875,47650,47650,47650,47650,0
|
|
20250317,155500,44825824875,47650,47650,47650,47650,0
|
|
20250317,155400,44825824875,47650,47650,47650,47650,11142
|
|
20250317,155300,44825824875,47650,47650,47650,47650,0
|
|
20250317,155200,44825824875,47650,47650,47650,47650,0
|
|
20250317,155100,44825824875,47650,47650,47650,47650,0
|
|
20250317,155000,44825824875,47650,47650,47650,47650,0
|
|
20250317,154900,44825824875,47650,47650,47650,47650,0
|
|
20250317,154800,44825824875,47650,47650,47650,47650,0
|
|
20250317,154700,44825824875,47650,47650,47650,47650,0
|
|
20250317,154600,44825824875,47650,47650,47650,47650,0
|
|
20250317,154500,44825824875,47650,47650,47650,47650,0
|
|
20250317,154400,44825824875,47650,47650,47650,47650,0
|
|
20250317,154300,44825824875,47650,47650,47650,47650,0
|
|
20250317,154200,44825824875,47650,47650,47650,47650,0
|
|
20250317,154100,44825824875,47650,47650,47650,47650,0
|
|
20250317,154000,44825824875,47650,47650,47650,47650,0
|
|
20250317,153900,44825824875,47650,47650,47650,47650,0
|
|
20250317,153800,44825824875,47650,47650,47650,47650,0
|
|
20250317,153700,44825824875,47650,47650,47650,47650,0
|
|
20250317,153600,44825824875,47650,47650,47650,47650,0
|
|
20250317,153500,44825824875,47650,47650,47650,47650,0
|
|
20250317,153400,44825824875,47650,47650,47650,47650,0
|
|
20250317,153300,44825824875,47650,47650,47650,47650,0
|
|
20250317,153200,44825824875,47650,47650,47650,47650,0
|
|
20250317,153100,44825824875,47650,47650,47650,47650,0
|
|
20250317,153000,44825824875,47650,47650,47650,47650,11142
|
|
20250317,152900,44294908575,47750,47750,47750,47750,0
|
|
20250317,152800,44294908575,47750,47750,47750,47750,0
|
|
20250317,152700,44294908575,47750,47750,47750,47750,0
|
|
20250317,152600,44294908575,47750,47750,47750,47750,0
|
|
20250317,152500,44294908575,47750,47750,47750,47750,0
|
|
20250317,152400,44294908575,47750,47750,47750,47750,0
|
|
20250317,152300,44294908575,47750,47750,47750,47750,0
|
|
20250317,152200,44294908575,47750,47750,47750,47750,0
|
|
20250317,152100,44294908575,47750,47750,47750,47750,0
|
|
20250317,152000,44294908575,47750,47750,47750,47750,0
|
|
20250317,151900,44294908575,47750,47650,47750,47600,2590
|
|
20250317,151800,44171481225,47650,47700,47750,47550,2219
|
|
20250317,151700,44065861675,47600,47700,47800,47600,3106
|
|
20250317,151600,43917570075,47700,47850,47850,47700,2466
|
|
20250317,151500,43799715150,47850,47700,47900,47700,4543
|
|
20250317,151400,43582630275,47750,47500,47800,47450,2438
|
|
20250317,151300,43466609125,47500,47550,47550,47500,1951
|
|
20250317,151200,43373862325,47600,47600,47650,47550,765
|
|
20250317,151100,43337446775,47600,47600,47600,47500,1996
|
|
20250317,151000,43242537775,47600,47500,47600,47500,1001
|
|
20250317,150900,43194954325,47500,47250,47500,47200,4049
|
|
20250317,150800,43003155075,47200,47650,47650,47000,9299
|
|
20250317,150700,42564321600,47650,47850,48000,47300,8210
|
|
20250317,150600,42173010200,47850,47750,48200,47700,16094
|
|
20250317,150500,41400715300,47700,47400,47750,47400,6665
|
|
20250317,150400,41083668150,47350,47350,47400,47300,2332
|
|
20250317,150300,40973237650,47350,47400,47450,47350,1510
|
|
20250317,150200,40901663200,47350,47300,47450,47200,2172
|
|
20250317,150100,40798891850,47250,47350,47400,47250,2180
|
|
20250317,150000,40695679125,47350,47450,47450,47350,4221
|
|
20250317,145900,40495662575,47400,47450,47500,47350,2079
|
|
20250317,145800,40397071975,47450,47350,47450,47350,1214
|
|
20250317,145700,40339517175,47400,47400,47450,47250,3114
|
|
20250317,145600,40191955650,47450,47350,47550,47350,4076
|
|
20250317,145500,39998641700,47400,47150,47550,47100,3854
|
|
20250317,145400,39816020950,47150,46900,47200,46850,2804
|
|
20250317,145300,39684405550,46900,46850,46900,46800,1979
|
|
20250317,145200,39591696650,46850,46800,46950,46700,2812
|
|
20250317,145100,39460129850,46800,46850,46900,46800,737
|
|
20250317,145000,39425609050,46850,46950,46950,46750,4986
|
|
20250317,144900,39192131450,46900,46850,47000,46850,1466
|
|
20250317,144800,39123300450,46850,46900,46900,46850,2231
|
|
20250317,144700,39018766800,46900,47000,47000,46850,2718
|
|
20250317,144600,38891280950,46950,47100,47150,46950,3625
|
|
20250317,144500,38720750650,47100,47400,47400,47100,5832
|
|
20250317,144400,38445275800,47450,47500,47550,47350,1584
|
|
20250317,144300,38370123300,47550,47450,47550,47450,1734
|
|
20250317,144200,38287783250,47450,47500,47500,47450,764
|
|
20250317,144100,38251499150,47500,47475,47500,47475,634
|
|
20250317,144000,38221384400,47500,47450,47500,47400,482
|
|
20250317,143900,38198512400,47400,47450,47450,47400,845
|
|
20250317,143800,38158427050,47450,47350,47450,47350,927
|
|
20250317,143700,38114512975,47300,47250,47350,47250,893
|
|
20250317,143600,38072275725,47250,47250,47300,47250,594
|
|
20250317,143500,38044199275,47250,47300,47300,47250,345
|
|
20250317,143400,38027890475,47300,47250,47300,47250,79
|
|
20250317,143300,38024155550,47250,47300,47300,47250,411
|
|
20250317,143200,38004727350,47300,47200,47300,47150,2408
|
|
20250317,143100,37891022700,47150,47150,47200,47150,588
|
|
20250317,143000,37863297950,47150,47200,47200,47150,1217
|
|
20250317,142900,37805912750,47150,47200,47200,47150,992
|
|
20250317,142800,37759134450,47200,47200,47250,47200,1295
|
|
20250317,142700,37697994550,47200,47250,47250,47200,979
|
|
20250317,142600,37651783675,47250,47350,47350,47250,2069
|
|
20250317,142500,37553950775,47300,47350,47450,47300,749
|
|
20250317,142400,37518483075,47350,47350,47400,47350,825
|
|
20250317,142300,37479396625,47400,47300,47400,47300,1102
|
|
20250317,142200,37427235400,47300,47300,47400,47300,1744
|
|
20250317,142100,37344676000,47300,47300,47350,47300,1087
|
|
20250317,142000,37293253225,47350,47450,47450,47300,2097
|
|
20250317,141900,37193951825,47400,47450,47500,47400,1859
|
|
20250317,141800,37105761250,47450,47500,47500,47400,1973
|
|
20250317,141700,37012155600,47450,47525,47550,47450,1883
|
|
20250317,141600,36922693150,47550,47550,47600,47550,1416
|
|
20250317,141500,36855361000,47550,47550,47600,47550,589
|
|
20250317,141400,36827346950,47550,47600,47650,47500,2478
|
|
20250317,141300,36709509850,47600,47650,47650,47600,1083
|
|
20250317,141200,36657936150,47650,47650,47700,47650,204
|
|
20250317,141100,36648207750,47650,47650,47700,47650,765
|
|
20250317,141000,36611733125,47650,47800,47850,47600,1744
|
|
20250317,140900,36528496350,47750,47600,47800,47600,2369
|
|
20250317,140800,36415345800,47650,47900,47900,47600,7083
|
|
20250317,140700,36076880600,47850,47850,47950,47800,3548
|
|
20250317,140600,35907013950,47900,47750,47900,47700,5592
|
|
20250317,140500,35639523750,47700,47725,47750,47600,2206
|
|
20250317,140400,35534364550,47750,47600,47750,47550,2179
|
|
20250317,140300,35430488450,47600,47400,47750,47400,6847
|
|
20250317,140200,35104556300,47400,47300,47400,47250,1101
|
|
20250317,140100,35052445850,47250,47100,47250,47100,1127
|
|
20250317,140000,34999277150,47100,47150,47200,47100,766
|
|
20250317,135900,34963175950,47150,47200,47200,47150,264
|
|
20250317,135800,34950720175,47200,47200,47225,47100,5375
|
|
20250317,135700,34697073375,47200,47300,47300,47200,794
|
|
20250317,135600,34659562450,47300,47400,47400,47250,1398
|
|
20250317,135500,34593431250,47400,47400,47450,47400,961
|
|
20250317,135400,34547875950,47400,47400,47450,47400,399
|
|
20250317,135300,34528956825,47400,47500,47500,47400,1387
|
|
20250317,135200,34463142800,47450,47350,47500,47350,1103
|
|
20250317,135100,34410829350,47350,47400,47450,47350,917
|
|
20250317,135000,34367379150,47450,47550,47600,47400,2766
|
|
20250317,134900,34235954600,47550,47350,47600,47350,4232
|
|
20250317,134800,34035043000,47300,47350,47350,47250,3010
|
|
20250317,134700,33892584050,47350,47300,47350,47250,656
|
|
20250317,134600,33861548300,47300,47150,47350,47100,2166
|
|
20250317,134500,33759288075,47150,47050,47150,47050,1150
|
|
20250317,134400,33705137425,47100,47050,47100,47000,1008
|
|
20250317,134300,33657730700,47100,47200,47250,47000,2809
|
|
20250317,134200,33525400100,47200,47100,47200,47075,1082
|
|
20250317,134100,33474391650,47100,47050,47100,47000,514
|
|
20250317,134000,33450222400,47000,47100,47100,47000,497
|
|
20250317,133900,33426842900,47100,47200,47250,47100,638
|
|
20250317,133800,33396749325,47250,46950,47400,46950,3796
|
|
20250317,133700,33217543075,46950,46900,46950,46900,788
|
|
20250317,133600,33180558625,46900,47025,47050,46900,2140
|
|
20250317,133500,33080017850,47000,47100,47100,47000,1644
|
|
20250317,133400,33002685275,47050,47100,47150,47050,909
|
|
20250317,133300,32959893725,47050,47050,47150,47000,2662
|
|
20250317,133200,32834504475,47050,46950,47100,46950,1121
|
|
20250317,133100,32781807225,47000,46975,47000,46900,1053
|
|
20250317,133000,32732376925,46950,46950,47000,46900,1115
|
|
20250317,132900,32680031500,46950,46850,47000,46850,1965
|
|
20250317,132800,32587814750,46900,46750,46925,46750,1265
|
|
20250317,132700,32528532750,46700,46625,46800,46625,1543
|
|
20250317,132600,32456417150,46625,46550,46700,46550,2724
|
|
20250317,132500,32329416650,46550,46475,46550,46450,1145
|
|
20250317,132400,32276168975,46450,46450,46500,46450,361
|
|
20250317,132300,32259397000,46500,46450,46500,46400,588
|
|
20250317,132200,32232087400,46450,46400,46450,46400,169
|
|
20250317,132100,32224242950,46400,46500,46500,46400,384
|
|
20250317,132000,32206410800,46500,46400,46550,46400,1371
|
|
20250317,131900,32142706225,46400,46450,46450,46400,613
|
|
20250317,131800,32114252075,46400,46325,46450,46300,1413
|
|
20250317,131700,32048690900,46300,46400,46400,46300,612
|
|
20250317,131600,32020324550,46400,46250,46400,46250,1556
|
|
20250317,131500,31948229650,46250,46325,46350,46250,570
|
|
20250317,131400,31921841725,46250,46450,46450,46250,4850
|
|
20250317,131300,31697113375,46450,46450,46475,46450,967
|
|
20250317,131200,31652194400,46450,46500,46600,46450,741
|
|
20250317,131100,31617738750,46600,46625,46650,46500,1836
|
|
20250317,131000,31532185150,46600,46600,46650,46600,1209
|
|
20250317,130900,31475840850,46600,46625,46650,46500,1718
|
|
20250317,130800,31395830425,46625,46600,46650,46550,1148
|
|
20250317,130700,31342327350,46600,46525,46600,46500,477
|
|
20250317,130600,31320122850,46500,46550,46600,46500,1989
|
|
20250317,130500,31227553525,46550,46525,46600,46500,843
|
|
20250317,130400,31188310975,46500,46500,46550,46500,1112
|
|
20250317,130300,31136585050,46400,46600,46600,46400,2410
|
|
20250317,130200,31024471225,46600,46375,46600,46375,2921
|
|
20250317,130100,30888668775,46375,46300,46375,46250,1354
|
|
20250317,130000,30825959675,46275,46150,46300,46150,1278
|
|
20250317,125900,30766877525,46200,46200,46250,46150,881
|
|
20250317,125800,30726200775,46200,46225,46225,46150,1158
|
|
20250317,125700,30672713650,46250,46250,46275,46200,406
|
|
20250317,125600,30653942750,46200,46350,46350,46200,4578
|
|
20250317,125500,30442198725,46350,46325,46350,46300,974
|
|
20250317,125400,30397063450,46300,46325,46350,46300,638
|
|
20250317,125300,30367498575,46350,46250,46350,46250,931
|
|
20250317,125200,30324391475,46275,46250,46350,46250,147
|
|
20250317,125100,30317585500,46250,46300,46350,46250,774
|
|
20250317,125000,30281750250,46300,46300,46300,46250,1365
|
|
20250317,124900,30218603225,46300,46300,46325,46300,848
|
|
20250317,124800,30179339575,46300,46300,46400,46300,269
|
|
20250317,124700,30166874150,46300,46300,46350,46300,705
|
|
20250317,124600,30134227100,46325,46375,46375,46300,240
|
|
20250317,124500,30123103625,46350,46350,46400,46350,475
|
|
20250317,124400,30101085775,46300,46325,46350,46300,1307
|
|
20250317,124300,30040545600,46350,46400,46400,46300,204
|
|
20250317,124200,30031092750,46300,46300,46400,46300,1290
|
|
20250317,124100,29971335750,46325,46300,46350,46300,671
|
|
20250317,124000,29940241225,46300,46250,46300,46250,223
|
|
20250317,123900,29929919875,46275,46300,46300,46250,2852
|
|
20250317,123800,29797953550,46300,46300,46350,46300,583
|
|
20250317,123700,29770946925,46300,46200,46300,46200,786
|
|
20250317,123600,29734601100,46200,46250,46250,46150,2931
|
|
20250317,123500,29599165300,46200,46175,46200,46150,2433
|
|
20250317,123400,29486868950,46200,46225,46250,46150,2038
|
|
20250317,123300,29392738600,46200,46225,46225,46200,250
|
|
20250317,123200,29381187375,46200,46250,46250,46200,467
|
|
20250317,123100,29359610325,46250,46200,46250,46200,973
|
|
20250317,123000,29314655375,46200,46200,46250,46150,1406
|
|
20250317,122900,29249714575,46200,46150,46200,46150,2329
|
|
20250317,122800,29142163025,46175,46200,46200,46150,2499
|
|
20250317,122700,29026712150,46200,46275,46275,46200,2307
|
|
20250317,122600,28920044550,46275,46300,46325,46250,453
|
|
20250317,122500,28899077525,46300,46350,46400,46300,4028
|
|
20250317,122400,28712532025,46350,46400,46400,46350,1576
|
|
20250317,122300,28639465875,46400,46400,46400,46350,337
|
|
20250317,122200,28623833750,46400,46400,46450,46400,272
|
|
20250317,122100,28611211450,46400,46450,46450,46400,1050
|
|
20250317,122000,28562483975,46450,46400,46450,46400,118
|
|
20250317,121900,28557004125,46400,46400,46500,46350,1716
|
|
20250317,121800,28477380875,46400,46375,46500,46350,1270
|
|
20250317,121700,28418431775,46350,46400,46400,46350,178
|
|
20250317,121600,28410178200,46400,46400,46400,46350,784
|
|
20250317,121500,28373830750,46400,46375,46400,46350,972
|
|
20250317,121400,28328772300,46350,46400,46425,46350,691
|
|
20250317,121300,28296736100,46400,46475,46475,46350,4242
|
|
20250317,121200,28099787025,46450,46450,46500,46450,289
|
|
20250317,121100,28086356075,46450,46425,46450,46400,986
|
|
20250317,121000,28040599300,46400,46400,46425,46400,566
|
|
20250317,120900,28014336800,46400,46375,46450,46350,1652
|
|
20250317,120800,27937675575,46375,46400,46400,46350,529
|
|
20250317,120700,27913147725,46400,46350,46400,46350,890
|
|
20250317,120600,27871877975,46400,46350,46425,46350,884
|
|
20250317,120500,27830887025,46400,46400,46450,46350,959
|
|
20250317,120400,27786394250,46400,46400,46450,46400,1228
|
|
20250317,120300,27729408225,46400,46550,46550,46400,4527
|
|
20250317,120200,27518998000,46600,46650,46650,46600,973
|
|
20250317,120100,27473654600,46650,46550,46650,46550,789
|
|
20250317,120000,27436887325,46550,46750,46750,46550,1873
|
|
20250317,115900,27349531325,46750,46800,46800,46750,628
|
|
20250317,115800,27320162150,46775,46750,46800,46725,945
|
|
20250317,115700,27275981150,46750,46675,46800,46650,1088
|
|
20250317,115600,27225136700,46700,46600,46750,46600,944
|
|
20250317,115500,27181100350,46650,46575,46650,46550,978
|
|
20250317,115400,27135531450,46550,46550,46600,46550,239
|
|
20250317,115300,27124398725,46550,46550,46600,46550,355
|
|
20250317,115200,27107869600,46575,46600,46600,46550,219
|
|
20250317,115100,27097670600,46600,46625,46650,46550,1697
|
|
20250317,115000,27018575100,46625,46750,46750,46600,1561
|
|
20250317,114900,26945763125,46700,46700,46700,46600,1055
|
|
20250317,114800,26896538275,46650,46550,46700,46550,854
|
|
20250317,114700,26856733850,46550,46550,46600,46500,593
|
|
20250317,114600,26829139950,46550,46500,46550,46500,608
|
|
20250317,114500,26800850825,46500,46500,46550,46450,584
|
|
20250317,114400,26773690975,46500,46550,46550,46500,822
|
|
20250317,114300,26735461150,46550,46500,46550,46500,1289
|
|
20250317,114200,26675492600,46500,46500,46550,46400,1313
|
|
20250317,114100,26614493200,46500,46500,46500,46450,1547
|
|
20250317,114000,26542573600,46475,46425,46500,46400,835
|
|
20250317,113900,26503774250,46425,46450,46450,46400,921
|
|
20250317,113800,26461034850,46450,46425,46450,46400,520
|
|
20250317,113700,26436892650,46400,46400,46450,46400,1720
|
|
20250317,113600,26357076775,46400,46400,46500,46400,1748
|
|
20250317,113500,26275896775,46400,46500,46500,46350,2564
|
|
20250317,113400,26156920875,46600,46550,46600,46400,2119
|
|
20250317,113300,26058422750,46500,46450,46550,46400,1667
|
|
20250317,113200,25980973850,46450,46450,46450,46350,2026
|
|
20250317,113100,25886964425,46400,46550,46600,46400,8446
|
|
20250317,113000,25494267625,46550,46550,46600,46550,1680
|
|
20250317,112900,25416051650,46550,46625,46625,46500,4745
|
|
20250317,112800,25195074075,46625,46625,46625,46600,1110
|
|
20250317,112700,25143346225,46625,46600,46650,46600,2152
|
|
20250317,112600,25043056225,46650,46775,46775,46650,3908
|
|
20250317,112500,24860550375,46775,46800,46850,46750,1135
|
|
20250317,112400,24807465175,46800,46750,46850,46700,3727
|
|
20250317,112300,24633303925,46750,46850,46900,46750,4187
|
|
20250317,112200,24437393625,46900,46800,46900,46800,1663
|
|
20250317,112100,24359543875,46850,47000,47000,46800,4455
|
|
20250317,112000,24150676600,47000,46950,47000,46950,270
|
|
20250317,111900,24137997000,47000,46950,47000,46850,3881
|
|
20250317,111800,23955878025,47000,46975,47000,46950,1207
|
|
20250317,111700,23899167950,47000,47050,47100,46950,1531
|
|
20250317,111600,23827216625,47000,46900,47050,46900,2494
|
|
20250317,111500,23710101100,46900,47400,47425,46900,32155
|
|
20250317,111400,22195309725,47425,47500,47500,47425,1260
|
|
20250317,111300,22135483725,47500,47475,47500,47425,823
|
|
20250317,111200,22096431500,47450,47500,47500,47450,204
|
|
20250317,111100,22086749350,47450,47500,47500,47450,391
|
|
20250317,111000,22068187950,47500,47650,47650,47475,1361
|
|
20250317,110900,22003512600,47600,47625,47650,47600,430
|
|
20250317,110800,21983038600,47600,47625,47625,47600,160
|
|
20250317,110700,21975421175,47625,47650,47700,47625,204
|
|
20250317,110600,21965700500,47700,47500,47700,47500,1296
|
|
20250317,110500,21904015850,47525,47600,47600,47500,682
|
|
20250317,110400,21871613625,47600,47650,47650,47500,1145
|
|
20250317,110300,21817193825,47650,47650,47700,47500,1632
|
|
20250317,110200,21739445375,47650,47500,47650,47450,2424
|
|
20250317,110100,21624204625,47550,47500,47550,47450,949
|
|
20250317,110000,21579134250,47500,47600,47650,47500,1500
|
|
20250317,105900,21507797200,47600,47625,47650,47550,1419
|
|
20250317,105800,21440270700,47625,47600,47700,47550,2581
|
|
20250317,105700,21317346200,47600,47550,47600,47550,713
|
|
20250317,105600,21283436575,47550,47600,47600,47550,260
|
|
20250317,105500,21271066125,47600,47500,47600,47500,753
|
|
20250317,105400,21235254450,47500,47550,47550,47500,634
|
|
20250317,105300,21205131425,47500,47550,47550,47500,196
|
|
20250317,105200,21195817675,47550,47550,47550,47450,1522
|
|
20250317,105100,21123534975,47550,47750,47750,47500,3261
|
|
20250317,105000,20968230250,47700,47675,47700,47600,3147
|
|
20250317,104900,20818225725,47700,47450,47800,47450,2369
|
|
20250317,104800,20705364725,47400,47150,47400,47150,2499
|
|
20250317,104700,20587201275,47175,47200,47250,47150,695
|
|
20250317,104600,20554416975,47200,47175,47200,47150,2198
|
|
20250317,104500,20450771250,47175,47250,47250,47150,2126
|
|
20250317,104400,20350415725,47250,47250,47300,47200,3863
|
|
20250317,104300,20167984000,47250,47300,47350,47250,1154
|
|
20250317,104200,20113418400,47300,47350,47375,47300,886
|
|
20250317,104100,20071477000,47350,47375,47375,47350,482
|
|
20250317,104000,20048653875,47350,47500,47500,47350,1523
|
|
20250317,103900,19976420050,47450,47425,47500,47400,1497
|
|
20250317,103800,19905382425,47400,47450,47450,47400,726
|
|
20250317,103700,19870960900,47450,47450,47450,47400,771
|
|
20250317,103600,19834398050,47450,47450,47500,47400,1049
|
|
20250317,103500,19784652100,47450,47450,47500,47450,1270
|
|
20250317,103400,19724389000,47450,47450,47450,47350,767
|
|
20250317,103300,19688023600,47450,47350,47450,47250,2218
|
|
20250317,103200,19583022250,47300,47275,47350,47200,1151
|
|
20250317,103100,19528594075,47250,47250,47250,47200,1738
|
|
20250317,103000,19446535925,47200,47400,47400,47200,5256
|
|
20250317,102900,19197886525,47350,47400,47450,47350,698
|
|
20250317,102800,19164805950,47400,47450,47450,47400,427
|
|
20250317,102700,19144564600,47400,47400,47450,47350,728
|
|
20250317,102600,19110059900,47350,47450,47450,47350,2335
|
|
20250317,102500,18999387150,47450,47450,47450,47350,1478
|
|
20250317,102400,18929334575,47450,47350,47450,47300,1116
|
|
20250317,102300,18876471725,47350,47375,47375,47300,1978
|
|
20250317,102200,18782823300,47400,47450,47450,47325,2077
|
|
20250317,102100,18684408675,47400,47450,47450,47400,1421
|
|
20250317,102000,18617004175,47450,47450,47450,47200,11333
|
|
20250317,101900,18080584275,47400,47750,47800,47400,17080
|
|
20250317,101800,17268312500,47750,47700,47800,47700,277
|
|
20250317,101700,17255088800,47700,47700,47750,47650,385
|
|
20250317,101600,17236719050,47700,47700,47750,47650,1776
|
|
20250317,101500,17152010925,47650,47625,47700,47600,1626
|
|
20250317,101400,17074534025,47600,47600,47650,47550,2082
|
|
20250317,101300,16975433675,47600,47550,47650,47550,4308
|
|
20250317,101200,16770558550,47600,47800,47800,47550,10277
|
|
20250317,101100,16280827775,47750,47750,47800,47700,394
|
|
20250317,101000,16262014975,47750,47750,47900,47750,4611
|
|
20250317,100900,16041675125,47750,47950,47950,47700,4876
|
|
20250317,100800,15808495675,47950,47950,48000,47900,897
|
|
20250317,100700,15765491475,47950,47950,48000,47950,233
|
|
20250317,100600,15754318575,47950,47900,47950,47900,306
|
|
20250317,100500,15739658525,47950,47850,47950,47850,948
|
|
20250317,100400,15694260425,47900,47950,47950,47850,2239
|
|
20250317,100300,15587020600,47950,48150,48150,47850,4901
|
|
20250317,100200,15351961100,48150,48250,48300,48150,1231
|
|
20250317,100100,15292581600,48250,48250,48300,48225,484
|
|
20250317,100000,15269226625,48250,48250,48250,48200,376
|
|
20250317,095900,15251084875,48250,48225,48300,48200,1130
|
|
20250317,095800,15196573625,48250,48250,48400,48250,1182
|
|
20250317,095700,15139490550,48300,48000,48300,48000,2616
|
|
20250317,095600,15013599300,48000,48000,48000,47950,398
|
|
20250317,095500,14994498700,48000,47950,48000,47900,1544
|
|
20250317,095400,14920452050,47900,48100,48100,47900,1239
|
|
20250317,095300,14861030600,48100,48000,48100,48000,1073
|
|
20250317,095200,14809499750,47950,47950,47950,47800,3353
|
|
20250317,095100,14648924425,47950,48100,48300,47950,5496
|
|
20250317,095000,14384961575,48100,48100,48100,48050,167
|
|
20250317,094900,14376933125,48050,48050,48100,48000,1274
|
|
20250317,094800,14315708350,48100,48350,48400,48050,2485
|
|
20250317,094700,14195951000,48350,48400,48400,48350,1752
|
|
20250317,094600,14111212875,48350,48300,48400,48250,668
|
|
20250317,094500,14078931450,48300,48100,48350,48050,604
|
|
20250317,094400,14049852400,48050,48000,48050,48000,922
|
|
20250317,094300,14005571650,48000,48050,48150,48000,1724
|
|
20250317,094200,13922674800,48050,48250,48250,48000,2431
|
|
20250317,094100,13805719250,48250,48100,48250,48050,1802
|
|
20250317,094000,13718923200,48050,48200,48200,48050,2135
|
|
20250317,093900,13616153850,48150,48350,48450,48100,3837
|
|
20250317,093800,13431127200,48350,47650,48400,47650,4197
|
|
20250317,093700,13229721650,47700,47850,47850,47600,4851
|
|
20250317,093600,12998313850,47850,47750,47950,47750,5831
|
|
20250317,093500,12719590350,47750,47950,48000,47700,3048
|
|
20250317,093400,12573741200,47950,47950,48050,47900,2805
|
|
20250317,093300,12439202100,47950,47750,47950,47700,1851
|
|
20250317,093200,12350725550,47700,47650,47750,47600,3685
|
|
20250317,093100,12175162925,47650,47800,47800,47600,7873
|
|
20250317,093000,11799543475,47800,47900,48000,47775,5260
|
|
20250317,092900,11547766275,47950,47900,47950,47850,1819
|
|
20250317,092800,11460636900,47900,48050,48100,47850,1839
|
|
20250317,092700,11372473350,48000,47950,48050,47950,1784
|
|
20250317,092600,11286878200,47950,47900,48000,47900,1501
|
|
20250317,092500,11214919050,47900,48050,48050,47850,5495
|
|
20250317,092400,10951242050,48100,48100,48100,48050,1122
|
|
20250317,092300,10897274800,48100,48300,48350,48100,3379
|
|
20250317,092200,10734377775,48350,48350,48400,48350,1232
|
|
20250317,092100,10674799375,48350,48400,48500,48350,4504
|
|
20250317,092000,10456589175,48400,48300,48400,48250,2142
|
|
20250317,091900,10353134075,48300,48100,48350,48050,2641
|
|
20250317,091800,10225850475,48100,47850,48100,47800,2930
|
|
20250317,091700,10085294775,47850,47850,47950,47550,17522
|
|
20250317,091600,9249045750,47850,48100,48100,47750,9690
|
|
20250317,091500,8784154100,48100,48550,48600,48100,2975
|
|
20250317,091400,8640329150,48550,48250,48600,48100,6126
|
|
20250317,091300,8344655475,48250,48050,48300,48050,3751
|
|
20250317,091200,8163950475,48050,47900,48050,47750,4111
|
|
20250317,091100,7967090125,47700,48000,48000,47700,10032
|
|
20250317,091000,7487665750,48000,48150,48250,47750,19005
|
|
20250317,090900,6576041650,48200,48200,48250,48050,10176
|
|
20250317,090800,6086626475,48225,48550,48600,48100,11808
|
|
20250317,090700,5516664300,48550,48500,48750,48450,6065
|
|
20250317,090600,5221951325,48525,48300,48600,48150,7459
|
|
20250317,090500,4862193025,48300,48500,48550,48200,9251
|
|
20250317,090400,4415043625,48500,48900,49200,48500,12446
|
|
20250317,090300,3807710525,48800,48550,49000,48525,16182
|
|
20250317,090200,3019262025,48550,49250,49250,48100,22521
|
|
20250317,090100,1923273200,49350,49650,49700,48900,18300
|
|
20250317,090000,1021323250,49700,49900,50500,49650,20469
|