717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250319,205400,35133455625,43400,43400,43400,43400,6400
|
|
20250319,205300,35133455625,43400,43400,43400,43400,0
|
|
20250319,205200,35133455625,43400,43400,43400,43400,0
|
|
20250319,205100,35133455625,43400,43400,43400,43400,0
|
|
20250319,205000,35133455625,43400,43400,43400,43400,0
|
|
20250319,204900,35133455625,43400,43400,43400,43400,0
|
|
20250319,204800,35133455625,43400,43400,43400,43400,0
|
|
20250319,204700,35133455625,43400,43400,43400,43400,0
|
|
20250319,204600,35133455625,43400,43400,43400,43400,0
|
|
20250319,204500,35133455625,43400,43400,43400,43400,0
|
|
20250319,204400,35133455625,43400,43400,43400,43400,0
|
|
20250319,204300,35133455625,43400,43400,43400,43400,0
|
|
20250319,204200,35133455625,43400,43400,43400,43400,0
|
|
20250319,204100,35133455625,43400,43400,43400,43400,0
|
|
20250319,204000,35133455625,43400,43400,43400,43400,0
|
|
20250319,203900,35133455625,43400,43400,43400,43400,0
|
|
20250319,203800,35133455625,43400,43400,43400,43400,0
|
|
20250319,203700,35133455625,43400,43400,43400,43400,0
|
|
20250319,203600,35133455625,43400,43400,43400,43400,0
|
|
20250319,203500,35133455625,43400,43400,43400,43400,0
|
|
20250319,203400,35133455625,43400,43400,43400,43400,0
|
|
20250319,203300,35133455625,43400,43400,43400,43400,0
|
|
20250319,203200,35133455625,43400,43400,43400,43400,0
|
|
20250319,203100,35133455625,43400,43400,43400,43400,0
|
|
20250319,203000,35133455625,43400,43400,43400,43400,0
|
|
20250319,202900,35133455625,43400,43400,43400,43400,0
|
|
20250319,202800,35133455625,43400,43400,43400,43400,0
|
|
20250319,202700,35133455625,43400,43400,43400,43400,0
|
|
20250319,202600,35133455625,43400,43400,43400,43400,0
|
|
20250319,202500,35133455625,43400,43400,43400,43400,0
|
|
20250319,202400,35133455625,43400,43400,43400,43400,6400
|
|
20250319,202300,35133455625,43400,43400,43400,43400,0
|
|
20250319,202200,35133455625,43400,43400,43400,43400,0
|
|
20250319,202100,35133455625,43400,43400,43400,43400,0
|
|
20250319,202000,35133455625,43400,43400,43400,43400,0
|
|
20250319,201900,35133455625,43400,43400,43400,43400,0
|
|
20250319,201800,35133455625,43400,43400,43400,43400,0
|
|
20250319,201700,35133455625,43400,43400,43400,43400,0
|
|
20250319,201600,35133455625,43400,43400,43400,43400,0
|
|
20250319,201500,35133455625,43400,43400,43400,43400,0
|
|
20250319,201400,35133455625,43400,43400,43400,43400,0
|
|
20250319,201300,35133455625,43400,43400,43400,43400,0
|
|
20250319,201200,35133455625,43400,43400,43400,43400,0
|
|
20250319,201100,35133455625,43400,43400,43400,43400,0
|
|
20250319,201000,35133455625,43400,43400,43400,43400,0
|
|
20250319,200900,35133455625,43400,43400,43400,43400,0
|
|
20250319,200800,35133455625,43400,43400,43400,43400,0
|
|
20250319,200700,35133455625,43400,43400,43400,43400,0
|
|
20250319,200600,35133455625,43400,43400,43400,43400,0
|
|
20250319,200500,35133455625,43400,43400,43400,43400,0
|
|
20250319,200400,35133455625,43400,43400,43400,43400,0
|
|
20250319,200300,35133455625,43400,43400,43400,43400,0
|
|
20250319,200200,35133455625,43400,43400,43400,43400,0
|
|
20250319,200100,35133455625,43400,43400,43400,43400,0
|
|
20250319,200000,35133455625,43400,43400,43400,43400,0
|
|
20250319,195900,35133455625,43400,43400,43400,43400,0
|
|
20250319,195800,35133455625,43400,43400,43400,43400,0
|
|
20250319,195700,35133455625,43400,43400,43400,43400,0
|
|
20250319,195600,35133455625,43400,43400,43400,43400,0
|
|
20250319,195500,35133455625,43400,43400,43400,43400,0
|
|
20250319,195400,35133455625,43400,43400,43400,43400,6400
|
|
20250319,195300,35133455625,43400,43400,43400,43400,0
|
|
20250319,195200,35133455625,43400,43400,43400,43400,0
|
|
20250319,195100,35133455625,43400,43400,43400,43400,0
|
|
20250319,195000,35133455625,43400,43400,43400,43400,0
|
|
20250319,194900,35133455625,43400,43400,43400,43400,0
|
|
20250319,194800,35133455625,43400,43400,43400,43400,0
|
|
20250319,194700,35133455625,43400,43400,43400,43400,0
|
|
20250319,194600,35133455625,43400,43400,43400,43400,0
|
|
20250319,194500,35133455625,43400,43400,43400,43400,0
|
|
20250319,194400,35133455625,43400,43400,43400,43400,0
|
|
20250319,194300,35133455625,43400,43400,43400,43400,0
|
|
20250319,194200,35133455625,43400,43400,43400,43400,0
|
|
20250319,194100,35133455625,43400,43400,43400,43400,0
|
|
20250319,194000,35133455625,43400,43400,43400,43400,0
|
|
20250319,193900,35133455625,43400,43400,43400,43400,0
|
|
20250319,193800,35133455625,43400,43400,43400,43400,0
|
|
20250319,193700,35133455625,43400,43400,43400,43400,0
|
|
20250319,193600,35133455625,43400,43400,43400,43400,0
|
|
20250319,193500,35133455625,43400,43400,43400,43400,0
|
|
20250319,193400,35133455625,43400,43400,43400,43400,0
|
|
20250319,193300,35133455625,43400,43400,43400,43400,0
|
|
20250319,193200,35133455625,43400,43400,43400,43400,0
|
|
20250319,193100,35133455625,43400,43400,43400,43400,0
|
|
20250319,193000,35133455625,43400,43400,43400,43400,0
|
|
20250319,192900,35133455625,43400,43400,43400,43400,0
|
|
20250319,192800,35133455625,43400,43400,43400,43400,0
|
|
20250319,192700,35133455625,43400,43400,43400,43400,0
|
|
20250319,192600,35133455625,43400,43400,43400,43400,0
|
|
20250319,192500,35133455625,43400,43400,43400,43400,0
|
|
20250319,192400,35133455625,43400,43400,43400,43400,6400
|
|
20250319,192300,35133455625,43400,43400,43400,43400,0
|
|
20250319,192200,35133455625,43400,43400,43400,43400,0
|
|
20250319,192100,35133455625,43400,43400,43400,43400,0
|
|
20250319,192000,35133455625,43400,43400,43400,43400,0
|
|
20250319,191900,35133455625,43400,43400,43400,43400,0
|
|
20250319,191800,35133455625,43400,43400,43400,43400,0
|
|
20250319,191700,35133455625,43400,43400,43400,43400,0
|
|
20250319,191600,35133455625,43400,43400,43400,43400,0
|
|
20250319,191500,35133455625,43400,43400,43400,43400,0
|
|
20250319,191400,35133455625,43400,43400,43400,43400,0
|
|
20250319,191300,35133455625,43400,43400,43400,43400,0
|
|
20250319,191200,35133455625,43400,43400,43400,43400,0
|
|
20250319,191100,35133455625,43400,43400,43400,43400,0
|
|
20250319,191000,35133455625,43400,43400,43400,43400,0
|
|
20250319,190900,35133455625,43400,43400,43400,43400,0
|
|
20250319,190800,35133455625,43400,43400,43400,43400,0
|
|
20250319,190700,35133455625,43400,43400,43400,43400,0
|
|
20250319,190600,35133455625,43400,43400,43400,43400,0
|
|
20250319,190500,35133455625,43400,43400,43400,43400,0
|
|
20250319,190400,35133455625,43400,43400,43400,43400,0
|
|
20250319,190300,35133455625,43400,43400,43400,43400,0
|
|
20250319,190200,35133455625,43400,43400,43400,43400,0
|
|
20250319,190100,35133455625,43400,43400,43400,43400,0
|
|
20250319,190000,35133455625,43400,43400,43400,43400,0
|
|
20250319,185900,35133455625,43400,43400,43400,43400,0
|
|
20250319,185800,35133455625,43400,43400,43400,43400,0
|
|
20250319,185700,35133455625,43400,43400,43400,43400,0
|
|
20250319,185600,35133455625,43400,43400,43400,43400,0
|
|
20250319,185500,35133455625,43400,43400,43400,43400,0
|
|
20250319,185400,35133455625,43400,43400,43400,43400,6400
|
|
20250319,185300,35133455625,43400,43400,43400,43400,0
|
|
20250319,185200,35133455625,43400,43400,43400,43400,0
|
|
20250319,185100,35133455625,43400,43400,43400,43400,0
|
|
20250319,185000,35133455625,43400,43400,43400,43400,0
|
|
20250319,184900,35133455625,43400,43400,43400,43400,0
|
|
20250319,184800,35133455625,43400,43400,43400,43400,0
|
|
20250319,184700,35133455625,43400,43400,43400,43400,0
|
|
20250319,184600,35133455625,43400,43400,43400,43400,0
|
|
20250319,184500,35133455625,43400,43400,43400,43400,0
|
|
20250319,184400,35133455625,43400,43400,43400,43400,0
|
|
20250319,184300,35133455625,43400,43400,43400,43400,0
|
|
20250319,184200,35133455625,43400,43400,43400,43400,0
|
|
20250319,184100,35133455625,43400,43400,43400,43400,0
|
|
20250319,184000,35133455625,43400,43400,43400,43400,0
|
|
20250319,183900,35133455625,43400,43400,43400,43400,0
|
|
20250319,183800,35133455625,43400,43400,43400,43400,0
|
|
20250319,183700,35133455625,43400,43400,43400,43400,0
|
|
20250319,183600,35133455625,43400,43400,43400,43400,0
|
|
20250319,183500,35133455625,43400,43400,43400,43400,0
|
|
20250319,183400,35133455625,43400,43400,43400,43400,0
|
|
20250319,183300,35133455625,43400,43400,43400,43400,0
|
|
20250319,183200,35133455625,43400,43400,43400,43400,0
|
|
20250319,183100,35133455625,43400,43400,43400,43400,0
|
|
20250319,183000,35133455625,43400,43400,43400,43400,0
|
|
20250319,182900,35133455625,43400,43400,43400,43400,0
|
|
20250319,182800,35133455625,43400,43400,43400,43400,0
|
|
20250319,182700,35133455625,43400,43400,43400,43400,0
|
|
20250319,182600,35133455625,43400,43400,43400,43400,0
|
|
20250319,182500,35133455625,43400,43400,43400,43400,0
|
|
20250319,182400,35133455625,43400,43400,43400,43400,6400
|
|
20250319,182300,35133455625,43400,43400,43400,43400,0
|
|
20250319,182200,35133455625,43400,43400,43400,43400,0
|
|
20250319,182100,35133455625,43400,43400,43400,43400,0
|
|
20250319,182000,35133455625,43400,43400,43400,43400,0
|
|
20250319,181900,35133455625,43400,43400,43400,43400,0
|
|
20250319,181800,35133455625,43400,43400,43400,43400,0
|
|
20250319,181700,35133455625,43400,43400,43400,43400,0
|
|
20250319,181600,35133455625,43400,43400,43400,43400,0
|
|
20250319,181500,35133455625,43400,43400,43400,43400,0
|
|
20250319,181400,35133455625,43400,43400,43400,43400,0
|
|
20250319,181300,35133455625,43400,43400,43400,43400,0
|
|
20250319,181200,35133455625,43400,43400,43400,43400,0
|
|
20250319,181100,35133455625,43400,43400,43400,43400,0
|
|
20250319,181000,35133455625,43400,43400,43400,43400,0
|
|
20250319,180900,35133455625,43400,43400,43400,43400,0
|
|
20250319,180800,35133455625,43400,43400,43400,43400,0
|
|
20250319,180700,35133455625,43400,43400,43400,43400,0
|
|
20250319,180600,35133455625,43400,43400,43400,43400,0
|
|
20250319,180500,35133455625,43400,43400,43400,43400,0
|
|
20250319,180400,35133455625,43400,43400,43400,43400,0
|
|
20250319,180300,35133455625,43400,43400,43400,43400,0
|
|
20250319,180200,35133455625,43400,43400,43400,43400,0
|
|
20250319,180100,35133455625,43400,43400,43400,43400,0
|
|
20250319,180000,35133455625,43400,43400,43400,43400,0
|
|
20250319,175900,35133455625,43400,43400,43400,43400,0
|
|
20250319,175800,35133455625,43400,43400,43400,43400,0
|
|
20250319,175700,35133455625,43400,43400,43400,43400,0
|
|
20250319,175600,35133455625,43400,43400,43400,43400,0
|
|
20250319,175500,35133455625,43400,43400,43400,43400,0
|
|
20250319,175400,35133455625,43400,43400,43400,43400,6400
|
|
20250319,175300,35133455625,43400,43400,43400,43400,0
|
|
20250319,175200,35133455625,43400,43400,43400,43400,0
|
|
20250319,175100,35133455625,43400,43400,43400,43400,0
|
|
20250319,175000,35133455625,43400,43400,43400,43400,0
|
|
20250319,174900,35133455625,43400,43400,43400,43400,0
|
|
20250319,174800,35133455625,43400,43400,43400,43400,0
|
|
20250319,174700,35133455625,43400,43400,43400,43400,0
|
|
20250319,174600,35133455625,43400,43400,43400,43400,0
|
|
20250319,174500,35133455625,43400,43400,43400,43400,0
|
|
20250319,174400,35133455625,43400,43400,43400,43400,0
|
|
20250319,174300,35133455625,43400,43400,43400,43400,0
|
|
20250319,174200,35133455625,43400,43400,43400,43400,0
|
|
20250319,174100,35133455625,43400,43400,43400,43400,0
|
|
20250319,174000,35133455625,43400,43400,43400,43400,0
|
|
20250319,173900,35133455625,43400,43400,43400,43400,0
|
|
20250319,173800,35133455625,43400,43400,43400,43400,0
|
|
20250319,173700,35133455625,43400,43400,43400,43400,0
|
|
20250319,173600,35133455625,43400,43400,43400,43400,0
|
|
20250319,173500,35133455625,43400,43400,43400,43400,0
|
|
20250319,173400,35133455625,43400,43400,43400,43400,0
|
|
20250319,173300,35133455625,43400,43400,43400,43400,0
|
|
20250319,173200,35133455625,43400,43400,43400,43400,0
|
|
20250319,173100,35133455625,43400,43400,43400,43400,0
|
|
20250319,173000,35133455625,43400,43400,43400,43400,0
|
|
20250319,172900,35133455625,43400,43400,43400,43400,0
|
|
20250319,172800,35133455625,43400,43400,43400,43400,0
|
|
20250319,172700,35133455625,43400,43400,43400,43400,0
|
|
20250319,172600,35133455625,43400,43400,43400,43400,0
|
|
20250319,172500,35133455625,43400,43400,43400,43400,0
|
|
20250319,172400,35133455625,43400,43400,43400,43400,6400
|
|
20250319,172300,35133455625,43400,43400,43400,43400,0
|
|
20250319,172200,35133455625,43400,43400,43400,43400,0
|
|
20250319,172100,35133455625,43400,43400,43400,43400,0
|
|
20250319,172000,35133455625,43400,43400,43400,43400,0
|
|
20250319,171900,35133455625,43400,43400,43400,43400,0
|
|
20250319,171800,35133455625,43400,43400,43400,43400,0
|
|
20250319,171700,35133455625,43400,43400,43400,43400,0
|
|
20250319,171600,35133455625,43400,43400,43400,43400,0
|
|
20250319,171500,35133455625,43400,43400,43400,43400,0
|
|
20250319,171400,35133455625,43400,43400,43400,43400,0
|
|
20250319,171300,35133455625,43400,43400,43400,43400,0
|
|
20250319,171200,35133455625,43400,43400,43400,43400,0
|
|
20250319,171100,35133455625,43400,43400,43400,43400,0
|
|
20250319,171000,35133455625,43400,43400,43400,43400,0
|
|
20250319,170900,35133455625,43400,43400,43400,43400,0
|
|
20250319,170800,35133455625,43400,43400,43400,43400,0
|
|
20250319,170700,35133455625,43400,43400,43400,43400,0
|
|
20250319,170600,35133455625,43400,43400,43400,43400,0
|
|
20250319,170500,35133455625,43400,43400,43400,43400,0
|
|
20250319,170400,35133455625,43400,43400,43400,43400,0
|
|
20250319,170300,35133455625,43400,43400,43400,43400,0
|
|
20250319,170200,35133455625,43400,43400,43400,43400,0
|
|
20250319,170100,35133455625,43400,43400,43400,43400,0
|
|
20250319,170000,35133455625,43400,43400,43400,43400,0
|
|
20250319,165900,35133455625,43400,43400,43400,43400,0
|
|
20250319,165800,35133455625,43400,43400,43400,43400,0
|
|
20250319,165700,35133455625,43400,43400,43400,43400,0
|
|
20250319,165600,35133455625,43400,43400,43400,43400,0
|
|
20250319,165500,35133455625,43400,43400,43400,43400,0
|
|
20250319,165400,35133455625,43400,43400,43400,43400,6400
|
|
20250319,165300,35133455625,43400,43400,43400,43400,0
|
|
20250319,165200,35133455625,43400,43400,43400,43400,0
|
|
20250319,165100,35133455625,43400,43400,43400,43400,0
|
|
20250319,165000,35133455625,43400,43400,43400,43400,0
|
|
20250319,164900,35133455625,43400,43400,43400,43400,0
|
|
20250319,164800,35133455625,43400,43400,43400,43400,0
|
|
20250319,164700,35133455625,43400,43400,43400,43400,0
|
|
20250319,164600,35133455625,43400,43400,43400,43400,0
|
|
20250319,164500,35133455625,43400,43400,43400,43400,0
|
|
20250319,164400,35133455625,43400,43400,43400,43400,0
|
|
20250319,164300,35133455625,43400,43400,43400,43400,0
|
|
20250319,164200,35133455625,43400,43400,43400,43400,0
|
|
20250319,164100,35133455625,43400,43400,43400,43400,0
|
|
20250319,164000,35133455625,43400,43400,43400,43400,0
|
|
20250319,163900,35133455625,43400,43400,43400,43400,0
|
|
20250319,163800,35133455625,43400,43400,43400,43400,0
|
|
20250319,163700,35133455625,43400,43400,43400,43400,0
|
|
20250319,163600,35133455625,43400,43400,43400,43400,0
|
|
20250319,163500,35133455625,43400,43400,43400,43400,0
|
|
20250319,163400,35133455625,43400,43400,43400,43400,0
|
|
20250319,163300,35133455625,43400,43400,43400,43400,0
|
|
20250319,163200,35133455625,43400,43400,43400,43400,0
|
|
20250319,163100,35133455625,43400,43400,43400,43400,0
|
|
20250319,163000,35133455625,43400,43400,43400,43400,0
|
|
20250319,162900,35133455625,43400,43400,43400,43400,0
|
|
20250319,162800,35133455625,43400,43400,43400,43400,0
|
|
20250319,162700,35133455625,43400,43400,43400,43400,0
|
|
20250319,162600,35133455625,43400,43400,43400,43400,0
|
|
20250319,162500,35133455625,43400,43400,43400,43400,0
|
|
20250319,162400,35133455625,43400,43400,43400,43400,6400
|
|
20250319,162300,35133455625,43400,43400,43400,43400,0
|
|
20250319,162200,35133455625,43400,43400,43400,43400,0
|
|
20250319,162100,35133455625,43400,43400,43400,43400,0
|
|
20250319,162000,35133455625,43400,43400,43400,43400,0
|
|
20250319,161900,35133455625,43400,43400,43400,43400,0
|
|
20250319,161800,35133455625,43400,43400,43400,43400,0
|
|
20250319,161700,35133455625,43400,43400,43400,43400,0
|
|
20250319,161600,35133455625,43400,43400,43400,43400,0
|
|
20250319,161500,35133455625,43400,43400,43400,43400,0
|
|
20250319,161400,35133455625,43400,43400,43400,43400,0
|
|
20250319,161300,35133455625,43400,43400,43400,43400,0
|
|
20250319,161200,35133455625,43400,43400,43400,43400,0
|
|
20250319,161100,35133455625,43400,43400,43400,43400,0
|
|
20250319,161000,35133455625,43400,43400,43400,43400,0
|
|
20250319,160900,35133455625,43400,43400,43400,43400,0
|
|
20250319,160800,35133455625,43400,43400,43400,43400,0
|
|
20250319,160700,35133455625,43400,43400,43400,43400,0
|
|
20250319,160600,35133455625,43400,43400,43400,43400,0
|
|
20250319,160500,35133455625,43400,43400,43400,43400,0
|
|
20250319,160400,35133455625,43400,43400,43400,43400,0
|
|
20250319,160300,35133455625,43400,43400,43400,43400,0
|
|
20250319,160200,35133455625,43400,43400,43400,43400,0
|
|
20250319,160100,35133455625,43400,43400,43400,43400,0
|
|
20250319,160000,35133455625,43400,43400,43400,43400,0
|
|
20250319,155900,35133455625,43400,43400,43400,43400,0
|
|
20250319,155800,35133455625,43400,43400,43400,43400,0
|
|
20250319,155700,35133455625,43400,43400,43400,43400,0
|
|
20250319,155600,35133455625,43400,43400,43400,43400,0
|
|
20250319,155500,35133455625,43400,43400,43400,43400,0
|
|
20250319,155400,35133455625,43400,43400,43400,43400,6400
|
|
20250319,155300,35133455625,43400,43400,43400,43400,0
|
|
20250319,155200,35133455625,43400,43400,43400,43400,0
|
|
20250319,155100,35133455625,43400,43400,43400,43400,0
|
|
20250319,155000,35133455625,43400,43400,43400,43400,0
|
|
20250319,154900,35133455625,43400,43400,43400,43400,0
|
|
20250319,154800,35133455625,43400,43400,43400,43400,0
|
|
20250319,154700,35133455625,43400,43400,43400,43400,0
|
|
20250319,154600,35133455625,43400,43400,43400,43400,0
|
|
20250319,154500,35133455625,43400,43400,43400,43400,0
|
|
20250319,154400,35133455625,43400,43400,43400,43400,0
|
|
20250319,154300,35133455625,43400,43400,43400,43400,0
|
|
20250319,154200,35133455625,43400,43400,43400,43400,0
|
|
20250319,154100,35133455625,43400,43400,43400,43400,0
|
|
20250319,154000,35133455625,43400,43400,43400,43400,0
|
|
20250319,153900,35133455625,43400,43400,43400,43400,0
|
|
20250319,153800,35133455625,43400,43400,43400,43400,0
|
|
20250319,153700,35133455625,43400,43400,43400,43400,0
|
|
20250319,153600,35133455625,43400,43400,43400,43400,0
|
|
20250319,153500,35133455625,43400,43400,43400,43400,0
|
|
20250319,153400,35133455625,43400,43400,43400,43400,0
|
|
20250319,153300,35133455625,43400,43400,43400,43400,0
|
|
20250319,153200,35133455625,43400,43400,43400,43400,0
|
|
20250319,153100,35133455625,43400,43400,43400,43400,0
|
|
20250319,153000,35133455625,43400,43400,43400,43400,6400
|
|
20250319,152900,34855695625,43150,43150,43150,43150,0
|
|
20250319,152800,34855695625,43150,43150,43150,43150,0
|
|
20250319,152700,34855695625,43150,43150,43150,43150,0
|
|
20250319,152600,34855695625,43150,43150,43150,43150,0
|
|
20250319,152500,34855695625,43150,43150,43150,43150,0
|
|
20250319,152400,34855695625,43150,43150,43150,43150,0
|
|
20250319,152300,34855695625,43150,43150,43150,43150,0
|
|
20250319,152200,34855695625,43150,43150,43150,43150,0
|
|
20250319,152100,34855695625,43150,43150,43150,43150,0
|
|
20250319,152000,34855695625,43150,43150,43150,43150,0
|
|
20250319,151900,34855695625,43150,43250,43250,42950,20788
|
|
20250319,151800,33960511950,43300,43350,43400,43150,10097
|
|
20250319,151700,33523651150,43350,43400,43400,43300,5216
|
|
20250319,151600,33297603850,43350,43500,43500,43350,4356
|
|
20250319,151500,33108437950,43500,43550,43550,43450,1530
|
|
20250319,151400,33041865475,43550,43500,43600,43450,2435
|
|
20250319,151300,32935927975,43500,43550,43600,43500,4199
|
|
20250319,151200,32753180425,43550,43600,43600,43500,1412
|
|
20250319,151100,32691706675,43550,43600,43600,43500,899
|
|
20250319,151000,32652535975,43550,43500,43600,43500,1813
|
|
20250319,150900,32573589875,43500,43550,43550,43450,785
|
|
20250319,150800,32539452450,43550,43450,43600,43450,1048
|
|
20250319,150700,32493864725,43450,43450,43450,43400,1224
|
|
20250319,150600,32440682325,43500,43500,43500,43450,1045
|
|
20250319,150500,32395240875,43500,43450,43500,43400,1628
|
|
20250319,150400,32324492525,43450,43450,43500,43450,2028
|
|
20250319,150300,32236292950,43500,43600,43600,43450,3572
|
|
20250319,150200,32080965800,43600,43650,43750,43500,5886
|
|
20250319,150100,31824261725,43600,43550,43650,43550,1539
|
|
20250319,150000,31757139125,43500,43500,43550,43400,8198
|
|
20250319,145900,31400756575,43500,43600,43650,43500,2596
|
|
20250319,145800,31287662750,43600,43600,43650,43600,487
|
|
20250319,145700,31266425675,43600,43650,43650,43550,714
|
|
20250319,145600,31235297425,43600,43800,43800,43550,4021
|
|
20250319,145500,31059623275,43750,43900,43950,43700,1939
|
|
20250319,145400,30974680925,43900,43700,43900,43700,2331
|
|
20250319,145300,30872647675,43750,43650,43750,43600,3781
|
|
20250319,145200,30707504975,43650,43650,43700,43650,1546
|
|
20250319,145100,30640004125,43650,43450,43650,43350,7641
|
|
20250319,145000,30307754100,43450,43400,43500,43350,4569
|
|
20250319,144900,30109293850,43400,43550,43600,43400,4146
|
|
20250319,144800,29928897100,43550,43500,43600,43500,2282
|
|
20250319,144700,29829526250,43500,43550,43600,43500,6998
|
|
20250319,144600,29525044450,43550,43750,43750,43550,8680
|
|
20250319,144500,29146271750,43800,43850,43850,43700,2954
|
|
20250319,144400,29016951675,43850,43900,43950,43850,1427
|
|
20250319,144300,28954342225,43900,43850,43950,43850,1114
|
|
20250319,144200,28905467175,43900,43900,43950,43850,1647
|
|
20250319,144100,28833175925,43850,44050,44050,43850,3690
|
|
20250319,144000,28671100025,44050,44050,44150,44050,2713
|
|
20250319,143900,28551545175,44050,44000,44100,43950,2906
|
|
20250319,143800,28423597225,44000,44100,44100,43900,12341
|
|
20250319,143700,27880533875,44100,44150,44200,44050,4456
|
|
20250319,143600,27683951800,44150,44200,44250,44150,2812
|
|
20250319,143500,27559691475,44200,44200,44250,44150,2468
|
|
20250319,143400,27450632725,44200,44200,44200,44150,2203
|
|
20250319,143300,27353297800,44200,44300,44350,44200,4556
|
|
20250319,143200,27151642200,44300,44400,44400,44300,4890
|
|
20250319,143100,26934822550,44400,44450,44450,44400,4191
|
|
20250319,143000,26748680100,44450,44550,44550,44450,6930
|
|
20250319,142900,26440291950,44550,44550,44550,44500,2103
|
|
20250319,142800,26346673350,44550,44500,44550,44500,395
|
|
20250319,142700,26329093725,44500,44500,44550,44500,452
|
|
20250319,142600,26308976425,44500,44500,44550,44500,997
|
|
20250319,142500,26264607025,44500,44550,44550,44500,641
|
|
20250319,142400,26236077625,44550,44550,44600,44550,2792
|
|
20250319,142300,26111691525,44550,44550,44600,44550,312
|
|
20250319,142200,26097791175,44550,44550,44600,44550,915
|
|
20250319,142100,26057019325,44550,44600,44600,44550,885
|
|
20250319,142000,26017589625,44600,44550,44600,44550,845
|
|
20250319,141900,25979919475,44600,44550,44650,44550,1286
|
|
20250319,141800,25922570075,44550,44600,44650,44550,2527
|
|
20250319,141700,25809867375,44600,44650,44650,44600,381
|
|
20250319,141600,25792868450,44600,44600,44650,44600,1863
|
|
20250319,141500,25709744675,44650,44650,44650,44600,812
|
|
20250319,141400,25673495225,44650,44650,44650,44600,417
|
|
20250319,141300,25654883825,44650,44650,44650,44600,1011
|
|
20250319,141200,25609744225,44650,44650,44700,44650,1214
|
|
20250319,141100,25555538525,44700,44650,44700,44650,910
|
|
20250319,141000,25514882025,44650,44700,44700,44650,238
|
|
20250319,140900,25504252525,44700,44700,44700,44650,146
|
|
20250319,140800,25497730975,44650,44675,44700,44650,3575
|
|
20250319,140700,25338106750,44650,44650,44700,44650,330
|
|
20250319,140600,25323362100,44650,44650,44700,44650,1758
|
|
20250319,140500,25244867250,44650,44600,44700,44600,360
|
|
20250319,140400,25228791600,44650,44600,44650,44600,583
|
|
20250319,140300,25202769525,44600,44650,44650,44600,544
|
|
20250319,140200,25178495525,44700,44750,44750,44650,2712
|
|
20250319,140100,25057311875,44750,44750,44800,44750,879
|
|
20250319,140000,25017976375,44800,44800,44800,44750,514
|
|
20250319,135900,24994971125,44800,44750,44800,44750,585
|
|
20250319,135800,24968792125,44750,44750,44800,44750,151
|
|
20250319,135700,24962034375,44750,44750,44800,44700,2666
|
|
20250319,135600,24842802425,44750,44700,44750,44700,96
|
|
20250319,135500,24838510325,44700,44750,44750,44700,280
|
|
20250319,135400,24825993125,44750,44750,44750,44700,523
|
|
20250319,135300,24802603175,44750,44700,44750,44700,584
|
|
20250319,135200,24776492475,44700,44750,44800,44700,375
|
|
20250319,135100,24759711925,44750,44850,44850,44750,813
|
|
20250319,135000,24723305650,44825,44850,44850,44825,358
|
|
20250319,134900,24707256350,44825,44825,44850,44825,314
|
|
20250319,134800,24693180800,44825,44825,44850,44825,397
|
|
20250319,134700,24675379425,44800,44750,44800,44725,1141
|
|
20250319,134600,24624316575,44700,44700,44750,44700,338
|
|
20250319,134500,24609207925,44700,44750,44750,44700,437
|
|
20250319,134400,24589673775,44700,44750,44750,44700,612
|
|
20250319,134300,24562317025,44700,44700,44750,44700,224
|
|
20250319,134200,24552304025,44700,44750,44750,44650,2171
|
|
20250319,134100,24455306125,44700,44700,44750,44700,102
|
|
20250319,134000,24450745525,44700,44775,44775,44700,341
|
|
20250319,133900,24435490500,44750,44800,44800,44750,293
|
|
20250319,133800,24422367550,44800,44800,44850,44800,355
|
|
20250319,133700,24406463150,44800,44800,44825,44800,198
|
|
20250319,133600,24397592725,44800,44800,44800,44750,498
|
|
20250319,133500,24375298075,44800,44750,44800,44750,604
|
|
20250319,133400,24348242025,44750,44700,44800,44700,2042
|
|
20250319,133300,24256861600,44700,44650,44700,44650,1248
|
|
20250319,133200,24201092900,44650,44650,44650,44650,989
|
|
20250319,133100,24156934050,44650,44700,44700,44650,528
|
|
20250319,133000,24133345800,44700,44650,44700,44650,470
|
|
20250319,132900,24112341600,44650,44700,44700,44650,665
|
|
20250319,132800,24082649300,44700,44675,44700,44650,1881
|
|
20250319,132700,23998661425,44700,44650,44700,44650,614
|
|
20250319,132600,23971245075,44650,44700,44750,44650,487
|
|
20250319,132500,23949484925,44700,44700,44750,44650,662
|
|
20250319,132400,23919899175,44700,44700,44750,44700,267
|
|
20250319,132300,23907963275,44700,44700,44750,44700,374
|
|
20250319,132200,23891244875,44700,44650,44700,44650,353
|
|
20250319,132100,23875467875,44700,44700,44700,44650,420
|
|
20250319,132000,23856708025,44700,44650,44700,44650,257
|
|
20250319,131900,23845227925,44650,44700,44700,44650,930
|
|
20250319,131800,23803700125,44700,44700,44700,44700,333
|
|
20250319,131700,23788815025,44700,44700,44750,44700,407
|
|
20250319,131600,23770616575,44700,44650,44750,44650,191
|
|
20250319,131500,23762079675,44700,44700,44700,44650,685
|
|
20250319,131400,23731464125,44700,44750,44750,44650,1078
|
|
20250319,131300,23683278625,44750,44750,44750,44700,728
|
|
20250319,131200,23650736125,44750,44750,44750,44700,190
|
|
20250319,131100,23642233875,44750,44750,44750,44700,407
|
|
20250319,131000,23624025825,44750,44750,44750,44700,300
|
|
20250319,130900,23610610425,44725,44750,44750,44700,323
|
|
20250319,130800,23596166225,44750,44800,44800,44750,709
|
|
20250319,130700,23564433125,44800,44850,44850,44800,2095
|
|
20250319,130600,23470576825,44850,44900,44950,44800,1758
|
|
20250319,130500,23391749475,44900,44950,45000,44900,474
|
|
20250319,130400,23370448175,44950,45000,45000,44950,113
|
|
20250319,130300,23365365825,45000,44900,45000,44900,553
|
|
20250319,130200,23340505450,44950,44850,44950,44800,1369
|
|
20250319,130100,23279080350,44850,44800,44850,44700,1484
|
|
20250319,130000,23212621850,44800,44700,44800,44700,437
|
|
20250319,125900,23193070625,44700,44700,44750,44700,425
|
|
20250319,125800,23174073075,44700,44750,44750,44700,544
|
|
20250319,125700,23149737975,44750,44750,44775,44700,2636
|
|
20250319,125600,23031876325,44750,44800,44800,44750,2026
|
|
20250319,125500,22941191975,44800,44800,44850,44750,942
|
|
20250319,125400,22898992825,44800,44850,44850,44800,952
|
|
20250319,125300,22856340775,44850,44850,44850,44850,291
|
|
20250319,125200,22843289425,44850,44850,44850,44800,289
|
|
20250319,125100,22830330825,44850,44850,44850,44800,428
|
|
20250319,125000,22811141725,44850,44850,44850,44850,1162
|
|
20250319,124900,22759026025,44900,44850,44900,44800,1163
|
|
20250319,124800,22706867375,44850,44900,44900,44850,223
|
|
20250319,124700,22696855375,44900,44900,44925,44850,308
|
|
20250319,124600,22683026575,44900,45050,45050,44900,1825
|
|
20250319,124500,22600908225,45100,45100,45100,45050,1009
|
|
20250319,124400,22555415175,45100,45000,45100,45000,252
|
|
20250319,124300,22544065425,45050,45025,45050,45000,506
|
|
20250319,124200,22521287675,45025,45050,45150,45025,859
|
|
20250319,124100,22482570500,45050,45000,45050,44950,848
|
|
20250319,124000,22444417900,45000,44900,45000,44900,444
|
|
20250319,123900,22424458850,44850,44800,44850,44800,1205
|
|
20250319,123800,22370440700,44800,44800,44850,44800,647
|
|
20250319,123700,22341454000,44800,44800,44800,44750,1253
|
|
20250319,123600,22285320850,44750,44750,44750,44750,170
|
|
20250319,123500,22277713350,44750,44800,44800,44750,479
|
|
20250319,123400,22256271850,44800,44800,44800,44800,354
|
|
20250319,123300,22240412650,44800,44800,44850,44800,612
|
|
20250319,123200,22212994900,44800,44750,44800,44750,701
|
|
20250319,123100,22181590600,44750,44750,44800,44700,1559
|
|
20250319,123000,22111813300,44750,44750,44750,44700,933
|
|
20250319,122900,22070089850,44750,44750,44750,44700,422
|
|
20250319,122800,22051207400,44750,44750,44750,44700,1735
|
|
20250319,122700,21973643050,44700,44800,44800,44700,1836
|
|
20250319,122600,21891485500,44800,44800,44800,44750,176
|
|
20250319,122500,21883609250,44750,44800,44800,44750,409
|
|
20250319,122400,21865292500,44750,44850,44850,44750,1235
|
|
20250319,122300,21809978300,44850,44925,44950,44850,473
|
|
20250319,122200,21788740625,44900,44950,44950,44900,344
|
|
20250319,122100,21773291925,44900,44900,44950,44900,421
|
|
20250319,122000,21754381950,44800,44750,44950,44750,2307
|
|
20250319,121900,21650921550,44700,44750,44750,44700,420
|
|
20250319,121800,21632137300,44750,44700,44750,44700,540
|
|
20250319,121700,21607976625,44750,44700,44750,44700,94
|
|
20250319,121600,21603773025,44750,44750,44750,44700,624
|
|
20250319,121500,21575851275,44750,44750,44800,44750,704
|
|
20250319,121400,21544346675,44750,44750,44750,44700,103
|
|
20250319,121300,21539741025,44700,44750,44800,44700,599
|
|
20250319,121200,21512951800,44750,44800,44800,44750,564
|
|
20250319,121100,21487712400,44750,44750,44800,44750,802
|
|
20250319,121000,21451822850,44800,44750,44800,44750,431
|
|
20250319,120900,21432520350,44750,44800,44800,44750,461
|
|
20250319,120800,21411887700,44750,44800,44800,44750,438
|
|
20250319,120700,21392284900,44800,44800,44850,44750,2126
|
|
20250319,120600,21297050450,44850,44800,44850,44800,158
|
|
20250319,120500,21289968400,44800,44900,44900,44800,2437
|
|
20250319,120400,21180688375,44850,44900,44900,44850,527
|
|
20250319,120300,21157041875,44850,44875,44900,44850,159
|
|
20250319,120200,21149905925,44850,44900,44900,44850,269
|
|
20250319,120100,21137839400,44900,44850,44900,44850,410
|
|
20250319,120000,21119446650,44850,44850,44850,44850,23
|
|
20250319,115900,21118415100,44850,44850,44900,44850,502
|
|
20250319,115800,21095895250,44850,44950,44950,44850,1050
|
|
20250319,115700,21048757100,44950,44950,44950,44900,373
|
|
20250319,115600,21032009000,44900,44900,44950,44900,279
|
|
20250319,115500,21019480000,44950,44950,44950,44900,610
|
|
20250319,115400,20992061400,44950,45000,45000,44950,238
|
|
20250319,115300,20981362400,45000,45050,45050,45000,1345
|
|
20250319,115200,20920813400,45050,45050,45150,45050,423
|
|
20250319,115100,20901734200,45050,45000,45100,45000,1775
|
|
20250319,115000,20821726125,44950,44950,44950,44900,632
|
|
20250319,114900,20793323775,44900,44950,44950,44900,230
|
|
20250319,114800,20782991325,44950,44900,44950,44900,292
|
|
20250319,114700,20769868825,44900,44900,44950,44900,282
|
|
20250319,114600,20757206925,44950,44950,44950,44900,112
|
|
20250319,114500,20752173375,44950,44900,44950,44900,496
|
|
20250319,114400,20729899475,44900,45000,45000,44900,1140
|
|
20250319,114300,20678668125,45000,44950,45000,44950,275
|
|
20250319,114200,20666295425,45000,45000,45050,44950,525
|
|
20250319,114100,20642668350,45000,45000,45000,44950,511
|
|
20250319,114000,20619694800,44950,45000,45000,44950,486
|
|
20250319,113900,20597832900,44950,45000,45000,44950,810
|
|
20250319,113800,20561407600,45000,44950,45000,44950,48
|
|
20250319,113700,20559249750,44950,45000,45000,44950,596
|
|
20250319,113600,20532455250,45000,45000,45050,44950,241
|
|
20250319,113500,20521609900,45000,45150,45150,45000,668
|
|
20250319,113400,20491519000,45100,45050,45150,45000,380
|
|
20250319,113300,20474409150,45050,45050,45050,45000,334
|
|
20250319,113200,20459375250,45050,45000,45100,44950,177
|
|
20250319,113100,20451400100,45050,45050,45050,44950,883
|
|
20250319,113000,20411658900,45000,44950,45025,44950,222
|
|
20250319,112900,20401669350,45000,45100,45100,44950,1061
|
|
20250319,112800,20353920250,45100,45000,45100,44950,463
|
|
20250319,112700,20333079850,45000,45000,45000,44950,391
|
|
20250319,112600,20315486900,44950,44850,45000,44850,486
|
|
20250319,112500,20293646050,44850,44850,44900,44850,677
|
|
20250319,112400,20263269225,44800,44750,44800,44750,1437
|
|
20250319,112300,20198899625,44750,44750,44800,44750,1224
|
|
20250319,112200,20144100375,44800,44750,44800,44750,366
|
|
20250319,112100,20127709475,44800,44750,44800,44750,1084
|
|
20250319,112000,20079197925,44750,44900,44900,44750,2425
|
|
20250319,111900,19970511675,44900,44900,44900,44850,399
|
|
20250319,111800,19952598600,44900,44900,44900,44900,219
|
|
20250319,111700,19942765500,44900,44800,44950,44800,1687
|
|
20250319,111600,19867098200,44800,44800,44850,44750,383
|
|
20250319,111500,19849941850,44800,44800,44800,44750,780
|
|
20250319,111400,19815031200,44800,44800,44850,44750,2257
|
|
20250319,111300,19713992050,44800,44950,44950,44750,6995
|
|
20250319,111200,19400265700,44950,45100,45100,44950,5716
|
|
20250319,111100,19142955375,45100,45150,45150,45100,1045
|
|
20250319,111000,19095820725,45150,45200,45200,45100,679
|
|
20250319,110900,19065164275,45150,45250,45250,45150,205
|
|
20250319,110800,19055900025,45250,45250,45250,45200,306
|
|
20250319,110700,19042065725,45250,45200,45250,45150,751
|
|
20250319,110600,19008138475,45200,45200,45200,45150,128
|
|
20250319,110500,19002356375,45150,45100,45250,45100,599
|
|
20250319,110400,18975306775,45100,45100,45150,45100,470
|
|
20250319,110300,18954094575,45050,45100,45150,45050,2056
|
|
20250319,110200,18861321325,45100,45050,45150,45050,832
|
|
20250319,110100,18823798775,45050,45100,45100,45050,390
|
|
20250319,110000,18806219225,45050,45100,45150,45050,1272
|
|
20250319,105900,18748871275,45100,45100,45150,45100,286
|
|
20250319,105800,18735969400,45150,45050,45150,45050,387
|
|
20250319,105700,18718515200,45100,45200,45200,45100,686
|
|
20250319,105600,18687568925,45150,45200,45200,45150,369
|
|
20250319,105500,18670902925,45150,45050,45150,45050,574
|
|
20250319,105400,18644995875,45050,45000,45050,45000,1349
|
|
20250319,105300,18584232825,45000,45050,45050,45000,458
|
|
20250319,105200,18563610675,45050,45000,45050,45000,316
|
|
20250319,105100,18549384025,45000,45100,45150,45000,2381
|
|
20250319,105000,18442170425,45100,45100,45100,45050,504
|
|
20250319,104900,18419446775,45100,45200,45200,45050,1622
|
|
20250319,104800,18346201550,45200,45250,45250,45200,1112
|
|
20250319,104700,18295938000,45200,45250,45250,45200,738
|
|
20250319,104600,18262580200,45200,45200,45250,45200,641
|
|
20250319,104500,18233599475,45200,45200,45250,45200,222
|
|
20250319,104400,18223563600,45200,45200,45300,45200,994
|
|
20250319,104300,18178622550,45200,45250,45300,45200,395
|
|
20250319,104200,18160758700,45200,45350,45350,45200,1041
|
|
20250319,104100,18113609900,45350,45150,45350,45150,395
|
|
20250319,104000,18095740425,45200,45175,45200,45150,340
|
|
20250319,103900,18080374575,45200,45250,45250,45125,936
|
|
20250319,103800,18038110125,45200,45150,45200,45100,570
|
|
20250319,103700,18012375175,45150,45100,45150,45050,942
|
|
20250319,103600,17969912650,45100,45050,45100,45000,2219
|
|
20250319,103500,17869966850,45075,45000,45150,44950,1703
|
|
20250319,103400,17793293725,44950,45000,45000,44850,2263
|
|
20250319,103300,17691623125,45000,45250,45300,44900,18674
|
|
20250319,103200,16849459550,45250,45400,45450,45250,5113
|
|
20250319,103100,16617516300,45450,45450,45500,45400,1420
|
|
20250319,103000,16552981700,45500,45550,45550,45500,1237
|
|
20250319,102900,16496695150,45500,45600,45600,45450,3214
|
|
20250319,102800,16350395350,45600,45900,45950,45600,4148
|
|
20250319,102700,16160511375,45900,45900,45950,45900,22
|
|
20250319,102600,16159501025,45950,45850,45950,45850,146
|
|
20250319,102500,16152799250,45900,46000,46000,45800,519
|
|
20250319,102400,16128975000,46050,45950,46050,45950,756
|
|
20250319,102300,16094226850,45950,45800,45950,45800,661
|
|
20250319,102200,16063909250,45800,45850,45850,45800,257
|
|
20250319,102100,16052138375,45850,45950,45950,45850,689
|
|
20250319,102000,16020538425,45950,45900,45950,45850,225
|
|
20250319,101900,16010211125,45900,45950,46000,45750,1340
|
|
20250319,101800,15948747775,46000,46000,46050,45950,401
|
|
20250319,101700,15930302125,46000,46300,46300,46000,3444
|
|
20250319,101600,15771103000,46300,46150,46300,46150,907
|
|
20250319,101500,15729152725,46200,46100,46200,46100,604
|
|
20250319,101400,15701295450,46100,46150,46350,46100,3734
|
|
20250319,101300,15528730700,46200,46100,46200,46050,2005
|
|
20250319,101200,15436227750,46150,45750,46150,45750,2678
|
|
20250319,101100,15313174725,45850,45650,45850,45550,1998
|
|
20250319,101000,15221949025,45650,45450,45650,45400,655
|
|
20250319,100900,15192106425,45400,45450,45500,45400,1928
|
|
20250319,100800,15104537025,45400,45400,45450,45400,1541
|
|
20250319,100700,15034568725,45400,45350,45400,45350,745
|
|
20250319,100600,15000775525,45350,45450,45450,45350,1564
|
|
20250319,100500,14929819275,45450,45550,45550,45400,1516
|
|
20250319,100400,14860844725,45550,45500,45550,45450,1454
|
|
20250319,100300,14794627875,45450,45350,45550,45350,2081
|
|
20250319,100200,14700035575,45400,45350,45550,45350,2722
|
|
20250319,100100,14576339925,45350,45450,45450,45350,2359
|
|
20250319,100000,14469281850,45450,45700,45700,45450,4575
|
|
20250319,095900,14260915100,45700,45950,46000,45650,4582
|
|
20250319,095800,14050912950,45950,46050,46050,45950,4302
|
|
20250319,095700,13853042850,46000,46100,46100,46000,2210
|
|
20250319,095600,13751311800,46050,46150,46200,46050,3779
|
|
20250319,095500,13577183175,46200,46350,46350,46150,3422
|
|
20250319,095400,13418859075,46350,46350,46400,46300,310
|
|
20250319,095300,13404497875,46350,46300,46400,46300,1032
|
|
20250319,095200,13356687325,46350,46350,46350,46300,440
|
|
20250319,095100,13336302425,46400,46450,46500,46350,1094
|
|
20250319,095000,13285536075,46450,46550,46575,46450,1116
|
|
20250319,094900,13233616775,46550,46500,46550,46450,1529
|
|
20250319,094800,13162538350,46550,46350,46600,46325,4198
|
|
20250319,094700,12967263300,46350,46350,46400,46300,2012
|
|
20250319,094600,12874010750,46400,46400,46400,46300,415
|
|
20250319,094500,12854766500,46400,46500,46500,46300,556
|
|
20250319,094400,12828974300,46450,46150,46500,46100,1278
|
|
20250319,094300,12769753250,46100,46125,46200,46100,1019
|
|
20250319,094200,12722744700,46100,46200,46250,46100,3465
|
|
20250319,094100,12562869200,46200,46200,46300,46150,1285
|
|
20250319,094000,12503483950,46200,46100,46200,46100,661
|
|
20250319,093900,12473006200,46100,46150,46150,46100,2282
|
|
20250319,093800,12367763000,46150,46150,46175,46150,631
|
|
20250319,093700,12338642300,46150,46350,46350,46150,568
|
|
20250319,093600,12312367050,46350,46100,46400,46100,1333
|
|
20250319,093500,12250705550,46100,46150,46200,46050,3141
|
|
20250319,093400,12105914650,46150,46250,46250,46150,917
|
|
20250319,093300,12063578525,46250,46100,46250,46100,2670
|
|
20250319,093200,11940392975,46100,46100,46150,46100,2418
|
|
20250319,093100,11828907150,46150,46100,46200,46100,1815
|
|
20250319,093000,11745174400,46100,46400,46400,46100,4100
|
|
20250319,092900,11555689025,46400,46600,46600,46350,3384
|
|
20250319,092800,11398541375,46600,46500,46600,46400,4250
|
|
20250319,092700,11200761700,46550,46400,46550,46400,985
|
|
20250319,092600,11154996650,46400,46600,46750,46400,2497
|
|
20250319,092500,11038709450,46450,46500,46550,46450,1425
|
|
20250319,092400,10972457150,46500,46400,46600,46400,633
|
|
20250319,092300,10943036000,46350,46450,46500,46350,3121
|
|
20250319,092200,10798099850,46500,46875,46875,46450,3860
|
|
20250319,092100,10617994250,46850,46850,46900,46800,2403
|
|
20250319,092000,10505400750,46850,46550,46850,46550,3473
|
|
20250319,091900,10343006175,46600,46600,46600,46500,945
|
|
20250319,091800,10299017150,46600,46350,46650,46300,4527
|
|
20250319,091700,10088357250,46350,46150,46350,46000,9161
|
|
20250319,091600,9665859825,46200,46150,46200,46100,1743
|
|
20250319,091500,9585411575,46150,46350,46350,46100,5703
|
|
20250319,091400,9322089800,46300,46150,46350,46100,4689
|
|
20250319,091300,9105607950,46200,46400,46550,46150,7665
|
|
20250319,091200,8750613700,46400,46800,46850,46300,10902
|
|
20250319,091100,8243548800,46800,46800,46950,46600,4489
|
|
20250319,091000,8033560350,46850,46650,47000,46450,6939
|
|
20250319,090900,7708821750,46550,47450,47500,46500,11710
|
|
20250319,090800,7157588150,47450,47700,47750,47450,5544
|
|
20250319,090700,6893641100,47700,47450,47900,47200,9911
|
|
20250319,090600,6422409625,47400,48100,48150,47400,16404
|
|
20250319,090500,5638495625,48150,48450,48700,48100,24477
|
|
20250319,090400,4451844500,48450,47400,48500,47400,31852
|
|
20250319,090300,2926804500,47400,47300,47650,47200,22507
|
|
20250319,090200,1859500800,47300,46550,47500,46550,25159
|
|
20250319,090100,675347250,46550,46150,46600,46100,5812
|
|
20250319,090000,406052100,46150,46350,46400,46100,8696
|