717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,205400,46134626275,40550,40550,40550,40550,11208
|
|
20250320,205300,46134626275,40550,40550,40550,40550,0
|
|
20250320,205200,46134626275,40550,40550,40550,40550,0
|
|
20250320,205100,46134626275,40550,40550,40550,40550,0
|
|
20250320,205000,46134626275,40550,40550,40550,40550,0
|
|
20250320,204900,46134626275,40550,40550,40550,40550,0
|
|
20250320,204800,46134626275,40550,40550,40550,40550,0
|
|
20250320,204700,46134626275,40550,40550,40550,40550,0
|
|
20250320,204600,46134626275,40550,40550,40550,40550,0
|
|
20250320,204500,46134626275,40550,40550,40550,40550,0
|
|
20250320,204400,46134626275,40550,40550,40550,40550,0
|
|
20250320,204300,46134626275,40550,40550,40550,40550,0
|
|
20250320,204200,46134626275,40550,40550,40550,40550,0
|
|
20250320,204100,46134626275,40550,40550,40550,40550,0
|
|
20250320,204000,46134626275,40550,40550,40550,40550,0
|
|
20250320,203900,46134626275,40550,40550,40550,40550,0
|
|
20250320,203800,46134626275,40550,40550,40550,40550,0
|
|
20250320,203700,46134626275,40550,40550,40550,40550,0
|
|
20250320,203600,46134626275,40550,40550,40550,40550,0
|
|
20250320,203500,46134626275,40550,40550,40550,40550,0
|
|
20250320,203400,46134626275,40550,40550,40550,40550,0
|
|
20250320,203300,46134626275,40550,40550,40550,40550,0
|
|
20250320,203200,46134626275,40550,40550,40550,40550,0
|
|
20250320,203100,46134626275,40550,40550,40550,40550,0
|
|
20250320,203000,46134626275,40550,40550,40550,40550,0
|
|
20250320,202900,46134626275,40550,40550,40550,40550,0
|
|
20250320,202800,46134626275,40550,40550,40550,40550,0
|
|
20250320,202700,46134626275,40550,40550,40550,40550,0
|
|
20250320,202600,46134626275,40550,40550,40550,40550,0
|
|
20250320,202500,46134626275,40550,40550,40550,40550,0
|
|
20250320,202400,46134626275,40550,40550,40550,40550,11208
|
|
20250320,202300,46134626275,40550,40550,40550,40550,0
|
|
20250320,202200,46134626275,40550,40550,40550,40550,0
|
|
20250320,202100,46134626275,40550,40550,40550,40550,0
|
|
20250320,202000,46134626275,40550,40550,40550,40550,0
|
|
20250320,201900,46134626275,40550,40550,40550,40550,0
|
|
20250320,201800,46134626275,40550,40550,40550,40550,0
|
|
20250320,201700,46134626275,40550,40550,40550,40550,0
|
|
20250320,201600,46134626275,40550,40550,40550,40550,0
|
|
20250320,201500,46134626275,40550,40550,40550,40550,0
|
|
20250320,201400,46134626275,40550,40550,40550,40550,0
|
|
20250320,201300,46134626275,40550,40550,40550,40550,0
|
|
20250320,201200,46134626275,40550,40550,40550,40550,0
|
|
20250320,201100,46134626275,40550,40550,40550,40550,0
|
|
20250320,201000,46134626275,40550,40550,40550,40550,0
|
|
20250320,200900,46134626275,40550,40550,40550,40550,0
|
|
20250320,200800,46134626275,40550,40550,40550,40550,0
|
|
20250320,200700,46134626275,40550,40550,40550,40550,0
|
|
20250320,200600,46134626275,40550,40550,40550,40550,0
|
|
20250320,200500,46134626275,40550,40550,40550,40550,0
|
|
20250320,200400,46134626275,40550,40550,40550,40550,0
|
|
20250320,200300,46134626275,40550,40550,40550,40550,0
|
|
20250320,200200,46134626275,40550,40550,40550,40550,0
|
|
20250320,200100,46134626275,40550,40550,40550,40550,0
|
|
20250320,200000,46134626275,40550,40550,40550,40550,0
|
|
20250320,195900,46134626275,40550,40550,40550,40550,0
|
|
20250320,195800,46134626275,40550,40550,40550,40550,0
|
|
20250320,195700,46134626275,40550,40550,40550,40550,0
|
|
20250320,195600,46134626275,40550,40550,40550,40550,0
|
|
20250320,195500,46134626275,40550,40550,40550,40550,0
|
|
20250320,195400,46134626275,40550,40550,40550,40550,11208
|
|
20250320,195300,46134626275,40550,40550,40550,40550,0
|
|
20250320,195200,46134626275,40550,40550,40550,40550,0
|
|
20250320,195100,46134626275,40550,40550,40550,40550,0
|
|
20250320,195000,46134626275,40550,40550,40550,40550,0
|
|
20250320,194900,46134626275,40550,40550,40550,40550,0
|
|
20250320,194800,46134626275,40550,40550,40550,40550,0
|
|
20250320,194700,46134626275,40550,40550,40550,40550,0
|
|
20250320,194600,46134626275,40550,40550,40550,40550,0
|
|
20250320,194500,46134626275,40550,40550,40550,40550,0
|
|
20250320,194400,46134626275,40550,40550,40550,40550,0
|
|
20250320,194300,46134626275,40550,40550,40550,40550,0
|
|
20250320,194200,46134626275,40550,40550,40550,40550,0
|
|
20250320,194100,46134626275,40550,40550,40550,40550,0
|
|
20250320,194000,46134626275,40550,40550,40550,40550,0
|
|
20250320,193900,46134626275,40550,40550,40550,40550,0
|
|
20250320,193800,46134626275,40550,40550,40550,40550,0
|
|
20250320,193700,46134626275,40550,40550,40550,40550,0
|
|
20250320,193600,46134626275,40550,40550,40550,40550,0
|
|
20250320,193500,46134626275,40550,40550,40550,40550,0
|
|
20250320,193400,46134626275,40550,40550,40550,40550,0
|
|
20250320,193300,46134626275,40550,40550,40550,40550,0
|
|
20250320,193200,46134626275,40550,40550,40550,40550,0
|
|
20250320,193100,46134626275,40550,40550,40550,40550,0
|
|
20250320,193000,46134626275,40550,40550,40550,40550,0
|
|
20250320,192900,46134626275,40550,40550,40550,40550,0
|
|
20250320,192800,46134626275,40550,40550,40550,40550,0
|
|
20250320,192700,46134626275,40550,40550,40550,40550,0
|
|
20250320,192600,46134626275,40550,40550,40550,40550,0
|
|
20250320,192500,46134626275,40550,40550,40550,40550,0
|
|
20250320,192400,46134626275,40550,40550,40550,40550,11208
|
|
20250320,192300,46134626275,40550,40550,40550,40550,0
|
|
20250320,192200,46134626275,40550,40550,40550,40550,0
|
|
20250320,192100,46134626275,40550,40550,40550,40550,0
|
|
20250320,192000,46134626275,40550,40550,40550,40550,0
|
|
20250320,191900,46134626275,40550,40550,40550,40550,0
|
|
20250320,191800,46134626275,40550,40550,40550,40550,0
|
|
20250320,191700,46134626275,40550,40550,40550,40550,0
|
|
20250320,191600,46134626275,40550,40550,40550,40550,0
|
|
20250320,191500,46134626275,40550,40550,40550,40550,0
|
|
20250320,191400,46134626275,40550,40550,40550,40550,0
|
|
20250320,191300,46134626275,40550,40550,40550,40550,0
|
|
20250320,191200,46134626275,40550,40550,40550,40550,0
|
|
20250320,191100,46134626275,40550,40550,40550,40550,0
|
|
20250320,191000,46134626275,40550,40550,40550,40550,0
|
|
20250320,190900,46134626275,40550,40550,40550,40550,0
|
|
20250320,190800,46134626275,40550,40550,40550,40550,0
|
|
20250320,190700,46134626275,40550,40550,40550,40550,0
|
|
20250320,190600,46134626275,40550,40550,40550,40550,0
|
|
20250320,190500,46134626275,40550,40550,40550,40550,0
|
|
20250320,190400,46134626275,40550,40550,40550,40550,0
|
|
20250320,190300,46134626275,40550,40550,40550,40550,0
|
|
20250320,190200,46134626275,40550,40550,40550,40550,0
|
|
20250320,190100,46134626275,40550,40550,40550,40550,0
|
|
20250320,190000,46134626275,40550,40550,40550,40550,0
|
|
20250320,185900,46134626275,40550,40550,40550,40550,0
|
|
20250320,185800,46134626275,40550,40550,40550,40550,0
|
|
20250320,185700,46134626275,40550,40550,40550,40550,0
|
|
20250320,185600,46134626275,40550,40550,40550,40550,0
|
|
20250320,185500,46134626275,40550,40550,40550,40550,0
|
|
20250320,185400,46134626275,40550,40550,40550,40550,11208
|
|
20250320,185300,46134626275,40550,40550,40550,40550,0
|
|
20250320,185200,46134626275,40550,40550,40550,40550,0
|
|
20250320,185100,46134626275,40550,40550,40550,40550,0
|
|
20250320,185000,46134626275,40550,40550,40550,40550,0
|
|
20250320,184900,46134626275,40550,40550,40550,40550,0
|
|
20250320,184800,46134626275,40550,40550,40550,40550,0
|
|
20250320,184700,46134626275,40550,40550,40550,40550,0
|
|
20250320,184600,46134626275,40550,40550,40550,40550,0
|
|
20250320,184500,46134626275,40550,40550,40550,40550,0
|
|
20250320,184400,46134626275,40550,40550,40550,40550,0
|
|
20250320,184300,46134626275,40550,40550,40550,40550,0
|
|
20250320,184200,46134626275,40550,40550,40550,40550,0
|
|
20250320,184100,46134626275,40550,40550,40550,40550,0
|
|
20250320,184000,46134626275,40550,40550,40550,40550,0
|
|
20250320,183900,46134626275,40550,40550,40550,40550,0
|
|
20250320,183800,46134626275,40550,40550,40550,40550,0
|
|
20250320,183700,46134626275,40550,40550,40550,40550,0
|
|
20250320,183600,46134626275,40550,40550,40550,40550,0
|
|
20250320,183500,46134626275,40550,40550,40550,40550,0
|
|
20250320,183400,46134626275,40550,40550,40550,40550,0
|
|
20250320,183300,46134626275,40550,40550,40550,40550,0
|
|
20250320,183200,46134626275,40550,40550,40550,40550,0
|
|
20250320,183100,46134626275,40550,40550,40550,40550,0
|
|
20250320,183000,46134626275,40550,40550,40550,40550,0
|
|
20250320,182900,46134626275,40550,40550,40550,40550,0
|
|
20250320,182800,46134626275,40550,40550,40550,40550,0
|
|
20250320,182700,46134626275,40550,40550,40550,40550,0
|
|
20250320,182600,46134626275,40550,40550,40550,40550,0
|
|
20250320,182500,46134626275,40550,40550,40550,40550,0
|
|
20250320,182400,46134626275,40550,40550,40550,40550,11208
|
|
20250320,182300,46134626275,40550,40550,40550,40550,0
|
|
20250320,182200,46134626275,40550,40550,40550,40550,0
|
|
20250320,182100,46134626275,40550,40550,40550,40550,0
|
|
20250320,182000,46134626275,40550,40550,40550,40550,0
|
|
20250320,181900,46134626275,40550,40550,40550,40550,0
|
|
20250320,181800,46134626275,40550,40550,40550,40550,0
|
|
20250320,181700,46134626275,40550,40550,40550,40550,0
|
|
20250320,181600,46134626275,40550,40550,40550,40550,0
|
|
20250320,181500,46134626275,40550,40550,40550,40550,0
|
|
20250320,181400,46134626275,40550,40550,40550,40550,0
|
|
20250320,181300,46134626275,40550,40550,40550,40550,0
|
|
20250320,181200,46134626275,40550,40550,40550,40550,0
|
|
20250320,181100,46134626275,40550,40550,40550,40550,0
|
|
20250320,181000,46134626275,40550,40550,40550,40550,0
|
|
20250320,180900,46134626275,40550,40550,40550,40550,0
|
|
20250320,180800,46134626275,40550,40550,40550,40550,0
|
|
20250320,180700,46134626275,40550,40550,40550,40550,0
|
|
20250320,180600,46134626275,40550,40550,40550,40550,0
|
|
20250320,180500,46134626275,40550,40550,40550,40550,0
|
|
20250320,180400,46134626275,40550,40550,40550,40550,0
|
|
20250320,180300,46134626275,40550,40550,40550,40550,0
|
|
20250320,180200,46134626275,40550,40550,40550,40550,0
|
|
20250320,180100,46134626275,40550,40550,40550,40550,0
|
|
20250320,180000,46134626275,40550,40550,40550,40550,0
|
|
20250320,175900,46134626275,40550,40550,40550,40550,0
|
|
20250320,175800,46134626275,40550,40550,40550,40550,0
|
|
20250320,175700,46134626275,40550,40550,40550,40550,0
|
|
20250320,175600,46134626275,40550,40550,40550,40550,0
|
|
20250320,175500,46134626275,40550,40550,40550,40550,0
|
|
20250320,175400,46134626275,40550,40550,40550,40550,11208
|
|
20250320,175300,46134626275,40550,40550,40550,40550,0
|
|
20250320,175200,46134626275,40550,40550,40550,40550,0
|
|
20250320,175100,46134626275,40550,40550,40550,40550,0
|
|
20250320,175000,46134626275,40550,40550,40550,40550,0
|
|
20250320,174900,46134626275,40550,40550,40550,40550,0
|
|
20250320,174800,46134626275,40550,40550,40550,40550,0
|
|
20250320,174700,46134626275,40550,40550,40550,40550,0
|
|
20250320,174600,46134626275,40550,40550,40550,40550,0
|
|
20250320,174500,46134626275,40550,40550,40550,40550,0
|
|
20250320,174400,46134626275,40550,40550,40550,40550,0
|
|
20250320,174300,46134626275,40550,40550,40550,40550,0
|
|
20250320,174200,46134626275,40550,40550,40550,40550,0
|
|
20250320,174100,46134626275,40550,40550,40550,40550,0
|
|
20250320,174000,46134626275,40550,40550,40550,40550,0
|
|
20250320,173900,46134626275,40550,40550,40550,40550,0
|
|
20250320,173800,46134626275,40550,40550,40550,40550,0
|
|
20250320,173700,46134626275,40550,40550,40550,40550,0
|
|
20250320,173600,46134626275,40550,40550,40550,40550,0
|
|
20250320,173500,46134626275,40550,40550,40550,40550,0
|
|
20250320,173400,46134626275,40550,40550,40550,40550,0
|
|
20250320,173300,46134626275,40550,40550,40550,40550,0
|
|
20250320,173200,46134626275,40550,40550,40550,40550,0
|
|
20250320,173100,46134626275,40550,40550,40550,40550,0
|
|
20250320,173000,46134626275,40550,40550,40550,40550,0
|
|
20250320,172900,46134626275,40550,40550,40550,40550,0
|
|
20250320,172800,46134626275,40550,40550,40550,40550,0
|
|
20250320,172700,46134626275,40550,40550,40550,40550,0
|
|
20250320,172600,46134626275,40550,40550,40550,40550,0
|
|
20250320,172500,46134626275,40550,40550,40550,40550,0
|
|
20250320,172400,46134626275,40550,40550,40550,40550,11208
|
|
20250320,172300,46134626275,40550,40550,40550,40550,0
|
|
20250320,172200,46134626275,40550,40550,40550,40550,0
|
|
20250320,172100,46134626275,40550,40550,40550,40550,0
|
|
20250320,172000,46134626275,40550,40550,40550,40550,0
|
|
20250320,171900,46134626275,40550,40550,40550,40550,0
|
|
20250320,171800,46134626275,40550,40550,40550,40550,0
|
|
20250320,171700,46134626275,40550,40550,40550,40550,0
|
|
20250320,171600,46134626275,40550,40550,40550,40550,0
|
|
20250320,171500,46134626275,40550,40550,40550,40550,0
|
|
20250320,171400,46134626275,40550,40550,40550,40550,0
|
|
20250320,171300,46134626275,40550,40550,40550,40550,0
|
|
20250320,171200,46134626275,40550,40550,40550,40550,0
|
|
20250320,171100,46134626275,40550,40550,40550,40550,0
|
|
20250320,171000,46134626275,40550,40550,40550,40550,0
|
|
20250320,170900,46134626275,40550,40550,40550,40550,0
|
|
20250320,170800,46134626275,40550,40550,40550,40550,0
|
|
20250320,170700,46134626275,40550,40550,40550,40550,0
|
|
20250320,170600,46134626275,40550,40550,40550,40550,0
|
|
20250320,170500,46134626275,40550,40550,40550,40550,0
|
|
20250320,170400,46134626275,40550,40550,40550,40550,0
|
|
20250320,170300,46134626275,40550,40550,40550,40550,0
|
|
20250320,170200,46134626275,40550,40550,40550,40550,0
|
|
20250320,170100,46134626275,40550,40550,40550,40550,0
|
|
20250320,170000,46134626275,40550,40550,40550,40550,0
|
|
20250320,165900,46134626275,40550,40550,40550,40550,0
|
|
20250320,165800,46134626275,40550,40550,40550,40550,0
|
|
20250320,165700,46134626275,40550,40550,40550,40550,0
|
|
20250320,165600,46134626275,40550,40550,40550,40550,0
|
|
20250320,165500,46134626275,40550,40550,40550,40550,0
|
|
20250320,165400,46134626275,40550,40550,40550,40550,11208
|
|
20250320,165300,46134626275,40550,40550,40550,40550,0
|
|
20250320,165200,46134626275,40550,40550,40550,40550,0
|
|
20250320,165100,46134626275,40550,40550,40550,40550,0
|
|
20250320,165000,46134626275,40550,40550,40550,40550,0
|
|
20250320,164900,46134626275,40550,40550,40550,40550,0
|
|
20250320,164800,46134626275,40550,40550,40550,40550,0
|
|
20250320,164700,46134626275,40550,40550,40550,40550,0
|
|
20250320,164600,46134626275,40550,40550,40550,40550,0
|
|
20250320,164500,46134626275,40550,40550,40550,40550,0
|
|
20250320,164400,46134626275,40550,40550,40550,40550,0
|
|
20250320,164300,46134626275,40550,40550,40550,40550,0
|
|
20250320,164200,46134626275,40550,40550,40550,40550,0
|
|
20250320,164100,46134626275,40550,40550,40550,40550,0
|
|
20250320,164000,46134626275,40550,40550,40550,40550,0
|
|
20250320,163900,46134626275,40550,40550,40550,40550,0
|
|
20250320,163800,46134626275,40550,40550,40550,40550,0
|
|
20250320,163700,46134626275,40550,40550,40550,40550,0
|
|
20250320,163600,46134626275,40550,40550,40550,40550,0
|
|
20250320,163500,46134626275,40550,40550,40550,40550,0
|
|
20250320,163400,46134626275,40550,40550,40550,40550,0
|
|
20250320,163300,46134626275,40550,40550,40550,40550,0
|
|
20250320,163200,46134626275,40550,40550,40550,40550,0
|
|
20250320,163100,46134626275,40550,40550,40550,40550,0
|
|
20250320,163000,46134626275,40550,40550,40550,40550,0
|
|
20250320,162900,46134626275,40550,40550,40550,40550,0
|
|
20250320,162800,46134626275,40550,40550,40550,40550,0
|
|
20250320,162700,46134626275,40550,40550,40550,40550,0
|
|
20250320,162600,46134626275,40550,40550,40550,40550,0
|
|
20250320,162500,46134626275,40550,40550,40550,40550,0
|
|
20250320,162400,46134626275,40550,40550,40550,40550,11208
|
|
20250320,162300,46134626275,40550,40550,40550,40550,0
|
|
20250320,162200,46134626275,40550,40550,40550,40550,0
|
|
20250320,162100,46134626275,40550,40550,40550,40550,0
|
|
20250320,162000,46134626275,40550,40550,40550,40550,0
|
|
20250320,161900,46134626275,40550,40550,40550,40550,0
|
|
20250320,161800,46134626275,40550,40550,40550,40550,0
|
|
20250320,161700,46134626275,40550,40550,40550,40550,0
|
|
20250320,161600,46134626275,40550,40550,40550,40550,0
|
|
20250320,161500,46134626275,40550,40550,40550,40550,0
|
|
20250320,161400,46134626275,40550,40550,40550,40550,0
|
|
20250320,161300,46134626275,40550,40550,40550,40550,0
|
|
20250320,161200,46134626275,40550,40550,40550,40550,0
|
|
20250320,161100,46134626275,40550,40550,40550,40550,0
|
|
20250320,161000,46134626275,40550,40550,40550,40550,0
|
|
20250320,160900,46134626275,40550,40550,40550,40550,0
|
|
20250320,160800,46134626275,40550,40550,40550,40550,0
|
|
20250320,160700,46134626275,40550,40550,40550,40550,0
|
|
20250320,160600,46134626275,40550,40550,40550,40550,0
|
|
20250320,160500,46134626275,40550,40550,40550,40550,0
|
|
20250320,160400,46134626275,40550,40550,40550,40550,0
|
|
20250320,160300,46134626275,40550,40550,40550,40550,0
|
|
20250320,160200,46134626275,40550,40550,40550,40550,0
|
|
20250320,160100,46134626275,40550,40550,40550,40550,0
|
|
20250320,160000,46134626275,40550,40550,40550,40550,0
|
|
20250320,155900,46134626275,40550,40550,40550,40550,0
|
|
20250320,155800,46134626275,40550,40550,40550,40550,0
|
|
20250320,155700,46134626275,40550,40550,40550,40550,0
|
|
20250320,155600,46134626275,40550,40550,40550,40550,0
|
|
20250320,155500,46134626275,40550,40550,40550,40550,0
|
|
20250320,155400,46134626275,40550,40550,40550,40550,11208
|
|
20250320,155300,46134626275,40550,40550,40550,40550,0
|
|
20250320,155200,46134626275,40550,40550,40550,40550,0
|
|
20250320,155100,46134626275,40550,40550,40550,40550,0
|
|
20250320,155000,46134626275,40550,40550,40550,40550,0
|
|
20250320,154900,46134626275,40550,40550,40550,40550,0
|
|
20250320,154800,46134626275,40550,40550,40550,40550,0
|
|
20250320,154700,46134626275,40550,40550,40550,40550,0
|
|
20250320,154600,46134626275,40550,40550,40550,40550,0
|
|
20250320,154500,46134626275,40550,40550,40550,40550,0
|
|
20250320,154400,46134626275,40550,40550,40550,40550,0
|
|
20250320,154300,46134626275,40550,40550,40550,40550,0
|
|
20250320,154200,46134626275,40550,40550,40550,40550,0
|
|
20250320,154100,46134626275,40550,40550,40550,40550,0
|
|
20250320,154000,46134626275,40550,40550,40550,40550,0
|
|
20250320,153900,46134626275,40550,40550,40550,40550,0
|
|
20250320,153800,46134626275,40550,40550,40550,40550,0
|
|
20250320,153700,46134626275,40550,40550,40550,40550,0
|
|
20250320,153600,46134626275,40550,40550,40550,40550,0
|
|
20250320,153500,46134626275,40550,40550,40550,40550,0
|
|
20250320,153400,46134626275,40550,40550,40550,40550,0
|
|
20250320,153300,46134626275,40550,40550,40550,40550,0
|
|
20250320,153200,46134626275,40550,40550,40550,40550,0
|
|
20250320,153100,46134626275,40550,40550,40550,40550,0
|
|
20250320,153000,46134626275,40550,40550,40550,40550,11208
|
|
20250320,152900,45680141875,40400,40400,40400,40400,0
|
|
20250320,152800,45680141875,40400,40400,40400,40400,0
|
|
20250320,152700,45680141875,40400,40400,40400,40400,0
|
|
20250320,152600,45680141875,40400,40400,40400,40400,0
|
|
20250320,152500,45680141875,40400,40400,40400,40400,0
|
|
20250320,152400,45680141875,40400,40400,40400,40400,0
|
|
20250320,152300,45680141875,40400,40400,40400,40400,0
|
|
20250320,152200,45680141875,40400,40400,40400,40400,0
|
|
20250320,152100,45680141875,40400,40400,40400,40400,0
|
|
20250320,152000,45680141875,40400,40400,40400,40400,0
|
|
20250320,151900,45680141875,40400,40400,40450,40350,2999
|
|
20250320,151800,45558979350,40400,40450,40500,40400,1480
|
|
20250320,151700,45499136900,40450,40450,40500,40450,1210
|
|
20250320,151600,45450165550,40500,40500,40550,40450,4192
|
|
20250320,151500,45280494200,40450,40550,40700,40450,4015
|
|
20250320,151400,45117593350,40550,40400,40550,40400,3669
|
|
20250320,151300,44968998850,40400,40400,40450,40300,2289
|
|
20250320,151200,44876550300,40350,40350,40400,40250,3246
|
|
20250320,151100,44745717225,40300,40250,40350,40200,5032
|
|
20250320,151000,44543030375,40250,40250,40400,40200,5629
|
|
20250320,150900,44316234875,40250,40300,40350,40150,12053
|
|
20250320,150800,43831417325,40300,40300,40400,40250,3524
|
|
20250320,150700,43689414125,40350,40300,40500,40200,5797
|
|
20250320,150600,43455679950,40300,40300,40400,40250,10143
|
|
20250320,150500,43046920300,40250,40350,40450,40250,6276
|
|
20250320,150400,42793668350,40300,40400,40400,40250,8825
|
|
20250320,150300,42437920100,40400,40550,40550,40400,5458
|
|
20250320,150200,42216992900,40500,40350,40550,40350,4266
|
|
20250320,150100,42044329950,40400,40500,40550,40350,4711
|
|
20250320,150000,41853826700,40500,40500,40550,40400,5567
|
|
20250320,145900,41628574525,40450,40500,40550,40450,5990
|
|
20250320,145800,41386038925,40500,40550,40650,40500,4745
|
|
20250320,145700,41193635025,40550,40500,40700,40450,4719
|
|
20250320,145600,41002342625,40500,40400,40500,40350,7410
|
|
20250320,145500,40702727925,40350,40800,40800,40350,12891
|
|
20250320,145400,40179962725,40850,40900,40950,40750,2243
|
|
20250320,145300,40088388275,40900,41100,41150,40900,2569
|
|
20250320,145200,39983022625,41150,40950,41200,40950,4392
|
|
20250320,145100,39802746725,40950,40975,41000,40950,1004
|
|
20250320,145000,39761616750,41000,40850,41000,40850,588
|
|
20250320,144900,39737539075,40850,40750,40900,40750,2641
|
|
20250320,144800,39629797425,40700,40650,40750,40650,2071
|
|
20250320,144700,39545511625,40650,40550,40750,40500,8538
|
|
20250320,144600,39199096275,40500,40700,40750,40500,12080
|
|
20250320,144500,38708495675,40750,41050,41050,40700,6542
|
|
20250320,144400,38441141825,41100,41150,41150,41050,4455
|
|
20250320,144300,38257994425,41100,41100,41150,41100,838
|
|
20250320,144200,38223540175,41100,41200,41200,41100,2456
|
|
20250320,144100,38122508925,41150,41150,41200,41150,2039
|
|
20250320,144000,38038540175,41150,41200,41250,41150,1303
|
|
20250320,143900,37984874225,41250,41150,41300,41000,7160
|
|
20250320,143800,37690261525,41150,41150,41250,41150,2229
|
|
20250320,143700,37598448975,41150,40950,41200,40850,1053
|
|
20250320,143600,37555263075,40950,41050,41100,40950,1147
|
|
20250320,143500,37508201975,41100,41000,41150,40950,3536
|
|
20250320,143400,37363027875,41000,40850,41050,40850,3147
|
|
20250320,143300,37234186825,40850,40850,41000,40800,1536
|
|
20250320,143200,37171374925,40850,40700,40900,40650,8620
|
|
20250320,143100,36820502575,40700,40850,40900,40700,3816
|
|
20250320,143000,36664930600,40900,41000,41050,40800,4618
|
|
20250320,142900,36476001950,41050,41200,41200,41000,3260
|
|
20250320,142800,36342103500,41150,41100,41225,40950,4772
|
|
20250320,142700,36146015725,41100,40900,41100,40800,3587
|
|
20250320,142600,35998985150,40900,40650,40900,40650,2579
|
|
20250320,142500,35893948600,40650,40550,40700,40500,10434
|
|
20250320,142400,35470647650,40550,40650,40650,40550,5604
|
|
20250320,142300,35243161550,40700,40650,40750,40550,13723
|
|
20250320,142200,34685570000,40650,40600,40750,40500,13047
|
|
20250320,142100,34155856250,40600,40650,40700,40500,14556
|
|
20250320,142000,33564650650,40700,40700,40800,40550,11567
|
|
20250320,141900,33094454575,40700,41075,41100,40650,20450
|
|
20250320,141800,32259799750,41050,41050,41200,41000,2397
|
|
20250320,141700,32161327200,41050,41250,41250,40950,12690
|
|
20250320,141600,31640060700,41300,41050,41300,40900,9931
|
|
20250320,141500,31232119400,41100,41300,41350,41000,6125
|
|
20250320,141400,30980268750,41250,41200,41350,41150,1255
|
|
20250320,141300,30928454950,41150,41200,41250,41000,8002
|
|
20250320,141200,30599734550,41100,41250,41400,40950,33240
|
|
20250320,141100,29233261600,41400,41400,41450,41250,13783
|
|
20250320,141000,28663895000,41400,41500,41550,41350,14324
|
|
20250320,140900,28070987650,41450,41600,41600,41450,6368
|
|
20250320,140800,27806410800,41600,41700,41700,41550,4905
|
|
20250320,140700,27602385600,41650,41850,41900,41400,29744
|
|
20250320,140600,26365302400,41850,41900,41950,41800,1475
|
|
20250320,140500,26303519500,41850,42000,42050,41800,5952
|
|
20250320,140400,26054444700,41950,42100,42100,41950,321
|
|
20250320,140300,26040956950,42100,42050,42150,41950,2596
|
|
20250320,140200,25931861050,42050,42100,42200,42000,933
|
|
20250320,140100,25892550150,42000,42000,42050,41950,1667
|
|
20250320,140000,25822484800,42000,42100,42100,41950,1758
|
|
20250320,135900,25748646950,42050,42050,42100,42000,171
|
|
20250320,135800,25741456550,42000,42000,42100,42000,301
|
|
20250320,135700,25728805750,42000,42000,42100,41950,1756
|
|
20250320,135600,25655038050,42050,42050,42100,42000,1906
|
|
20250320,135500,25574977250,42050,42150,42150,42000,581
|
|
20250320,135400,25550543350,42150,42150,42250,42100,682
|
|
20250320,135300,25521798950,42200,42200,42250,42200,1168
|
|
20250320,135200,25472495800,42200,42250,42250,42150,1925
|
|
20250320,135100,25391237100,42350,42200,42350,42200,1262
|
|
20250320,135000,25337906600,42200,42000,42200,42000,1908
|
|
20250320,134900,25257571550,42050,42150,42150,42000,1513
|
|
20250320,134800,25193894700,42150,42200,42200,42150,446
|
|
20250320,134700,25175090650,42200,42100,42200,42100,496
|
|
20250320,134600,25154169200,42100,42000,42100,42000,696
|
|
20250320,134500,25124913900,41950,41900,42050,41850,2603
|
|
20250320,134400,25015760700,41900,42000,42000,41900,910
|
|
20250320,134300,24977567400,42000,42050,42050,42000,382
|
|
20250320,134200,24961516700,42000,42100,42100,42000,832
|
|
20250320,134100,24926527850,42100,42050,42150,42050,286
|
|
20250320,134000,24914490150,42050,42100,42150,42050,1112
|
|
20250320,133900,24867668100,42050,42100,42200,42050,661
|
|
20250320,133800,24839819150,42150,42000,42150,41925,2176
|
|
20250320,133700,24748407100,42000,42050,42050,42000,487
|
|
20250320,133600,24727932900,42050,42150,42150,42000,1842
|
|
20250320,133500,24650378000,42150,42100,42200,42100,976
|
|
20250320,133400,24609244925,42100,42100,42100,42050,221
|
|
20250320,133300,24599945525,42100,42100,42100,42050,304
|
|
20250320,133200,24587147825,42100,42200,42200,42050,1149
|
|
20250320,133100,24538756275,42150,42000,42150,41950,1033
|
|
20250320,133000,24495296725,42000,41800,42050,41750,1521
|
|
20250320,132900,24431562575,41800,41800,41800,41750,749
|
|
20250320,132800,24400264625,41800,41750,41800,41700,1702
|
|
20250320,132700,24329180575,41750,41750,41800,41700,3156
|
|
20250320,132600,24197450150,41700,41650,41700,41600,5162
|
|
20250320,132500,23982383300,41650,41850,41900,41600,14634
|
|
20250320,132400,23371309300,41850,41850,41950,41800,6623
|
|
20250320,132300,23094067350,41850,42000,42025,41850,6238
|
|
20250320,132200,22832235575,42000,42100,42150,42000,7723
|
|
20250320,132100,22507572300,42100,42150,42200,42100,1283
|
|
20250320,132000,22453496400,42150,42100,42250,42050,1906
|
|
20250320,131900,22373068500,42050,42100,42150,42000,7948
|
|
20250320,131800,22038814700,42050,42200,42200,42050,5283
|
|
20250320,131700,21816236650,42200,42300,42300,42150,3084
|
|
20250320,131600,21686067300,42150,42300,42400,42150,9084
|
|
20250320,131500,21302608450,42300,42300,42300,42200,2271
|
|
20250320,131400,21206742650,42200,42300,42350,42200,9344
|
|
20250320,131300,20811785000,42300,42450,42450,42300,5600
|
|
20250320,131200,20574398850,42450,42600,42600,42450,4115
|
|
20250320,131100,20399448300,42600,42575,42625,42550,669
|
|
20250320,131000,20370950625,42600,42600,42625,42600,1242
|
|
20250320,130900,20318040200,42650,42700,42750,42650,680
|
|
20250320,130800,20289014425,42700,42750,42750,42700,478
|
|
20250320,130700,20268601925,42750,42750,42750,42700,68
|
|
20250320,130600,20265695875,42750,42700,42750,42700,84
|
|
20250320,130500,20262105725,42700,42700,42750,42700,587
|
|
20250320,130400,20237013375,42700,42625,42750,42625,844
|
|
20250320,130300,20200980625,42625,42650,42650,42550,471
|
|
20250320,130200,20180920200,42600,42550,42600,42550,277
|
|
20250320,130100,20169127000,42550,42650,42650,42550,2060
|
|
20250320,130000,20081407300,42650,42650,42650,42650,188
|
|
20250320,125900,20073389100,42650,42700,42700,42650,568
|
|
20250320,125800,20049157900,42700,42650,42700,42650,105
|
|
20250320,125700,20044678300,42700,42700,42750,42700,667
|
|
20250320,125600,20016196400,42700,42700,42700,42650,359
|
|
20250320,125500,20000871950,42650,42650,42750,42650,118
|
|
20250320,125400,19995830900,42650,42700,42700,42650,175
|
|
20250320,125300,19988358450,42700,42650,42750,42650,428
|
|
20250320,125200,19970084750,42600,42600,42650,42600,316
|
|
20250320,125100,19956623050,42600,42600,42700,42600,460
|
|
20250320,125000,19937021250,42600,42550,42650,42550,1079
|
|
20250320,124900,19891048100,42600,42575,42600,42550,534
|
|
20250320,124800,19868303600,42600,42600,42600,42550,432
|
|
20250320,124700,19849910600,42600,42600,42600,42600,75
|
|
20250320,124600,19846715600,42600,42600,42700,42600,212
|
|
20250320,124500,19837683900,42600,42550,42600,42550,4466
|
|
20250320,124400,19647595850,42550,42550,42550,42550,514
|
|
20250320,124300,19625725150,42550,42600,42650,42550,793
|
|
20250320,124200,19591949925,42600,42600,42600,42600,426
|
|
20250320,124100,19573802325,42650,42600,42650,42600,443
|
|
20250320,124000,19554921575,42600,42800,42800,42600,955
|
|
20250320,123900,19514173825,42750,42750,42800,42700,528
|
|
20250320,123800,19491601775,42750,42750,42800,42700,248
|
|
20250320,123700,19480992775,42750,42700,42750,42700,72
|
|
20250320,123600,19477916675,42750,42700,42750,42650,488
|
|
20250320,123500,19457073550,42650,42650,42650,42600,368
|
|
20250320,123400,19441378650,42600,42650,42650,42600,3629
|
|
20250320,123300,19286781700,42650,42550,42650,42550,585
|
|
20250320,123200,19261834150,42600,42650,42650,42600,975
|
|
20250320,123100,19220295500,42650,42650,42650,42650,349
|
|
20250320,123000,19205410650,42650,42650,42700,42650,180
|
|
20250320,122900,19197733450,42650,42650,42650,42650,535
|
|
20250320,122800,19174915700,42650,42700,42700,42650,103
|
|
20250320,122700,19170517850,42700,42700,42750,42700,1650
|
|
20250320,122600,19100055150,42700,42550,42700,42550,1106
|
|
20250320,122500,19052896550,42600,42550,42625,42500,12924
|
|
20250320,122400,18503301925,42600,42575,42600,42550,623
|
|
20250320,122300,18476789350,42600,42600,42625,42600,1368
|
|
20250320,122200,18418512500,42600,42600,42600,42600,383
|
|
20250320,122100,18402196700,42600,42650,42650,42600,467
|
|
20250320,122000,18382297200,42600,42600,42650,42600,282
|
|
20250320,121900,18370283650,42600,42650,42650,42550,533
|
|
20250320,121800,18347579350,42650,42600,42650,42600,173
|
|
20250320,121700,18340209400,42650,42550,42650,42550,460
|
|
20250320,121600,18320631650,42550,42550,42600,42500,2418
|
|
20250320,121500,18217768875,42600,42600,42600,42600,1634
|
|
20250320,121400,18148160475,42600,42600,42650,42600,239
|
|
20250320,121300,18137973275,42650,42600,42650,42550,1107
|
|
20250320,121200,18090817375,42550,42550,42600,42500,2425
|
|
20250320,121100,17987638950,42550,42800,42800,42550,8325
|
|
20250320,121000,17632551300,42800,42800,42800,42750,1119
|
|
20250320,120900,17584658350,42800,42800,42850,42800,942
|
|
20250320,120800,17544340625,42800,42800,42850,42800,315
|
|
20250320,120700,17530858525,42800,42900,42900,42800,1454
|
|
20250320,120600,17468527525,42900,42900,42900,42900,5
|
|
20250320,120500,17468313025,42900,42900,42900,42850,430
|
|
20250320,120400,17449866175,42900,42925,42950,42900,252
|
|
20250320,120300,17439055225,42900,42900,42950,42900,82
|
|
20250320,120200,17435535925,42950,42950,42950,42900,840
|
|
20250320,120100,17399479975,42950,42950,43000,42950,350
|
|
20250320,120000,17384433500,42975,42950,42975,42950,26
|
|
20250320,115900,17383316775,42950,42950,43000,42950,202
|
|
20250320,115800,17374634375,43000,42850,43000,42850,1694
|
|
20250320,115700,17301911725,42900,42850,42900,42850,61
|
|
20250320,115600,17299297175,42850,42800,42850,42800,506
|
|
20250320,115500,17277620100,42800,42850,42850,42800,923
|
|
20250320,115400,17238071400,42850,42850,42850,42850,225
|
|
20250320,115300,17228430150,42850,42850,42850,42850,75
|
|
20250320,115200,17225216400,42850,42850,42875,42800,963
|
|
20250320,115100,17183978425,42850,42900,42900,42850,150
|
|
20250320,115000,17177550825,42850,42800,42850,42800,985
|
|
20250320,114900,17135380175,42800,42800,42825,42800,49
|
|
20250320,114800,17133282900,42800,42750,42800,42750,1093
|
|
20250320,114700,17086529450,42750,42800,42850,42750,2219
|
|
20250320,114600,16991568750,42850,42925,42950,42850,1883
|
|
20250320,114500,16910829875,42900,42900,42950,42900,119
|
|
20250320,114400,16905721925,42900,42950,42950,42850,1182
|
|
20250320,114300,16855012575,42950,42950,43000,42950,623
|
|
20250320,114200,16828253825,42950,42950,42950,42900,1396
|
|
20250320,114100,16768333975,42950,43050,43050,42950,2265
|
|
20250320,114000,16670965525,43050,43000,43050,43000,804
|
|
20250320,113900,16636392625,43000,43050,43050,43000,95
|
|
20250320,113800,16632306125,43000,43050,43050,43000,190
|
|
20250320,113700,16624135425,43050,43100,43100,43050,1032
|
|
20250320,113600,16579707475,43050,43050,43150,43050,267
|
|
20250320,113500,16568190625,43100,43050,43100,43050,215
|
|
20250320,113400,16558925625,43100,43050,43100,43000,1256
|
|
20250320,113300,16504856175,43100,43100,43150,43100,360
|
|
20250320,113200,16489340125,43100,43050,43100,43050,114
|
|
20250320,113100,16484427375,43050,43100,43100,43050,218
|
|
20250320,113000,16475032625,43150,43100,43150,43100,153
|
|
20250320,112900,16468437575,43100,43100,43150,43100,1179
|
|
20250320,112800,16417616775,43100,43050,43100,43050,756
|
|
20250320,112700,16385065125,43050,43150,43150,43000,877
|
|
20250320,112600,16347324125,43150,43100,43150,43100,59
|
|
20250320,112500,16344781125,43000,43000,43100,42950,750
|
|
20250320,112400,16312525625,43000,43000,43050,42950,1433
|
|
20250320,112300,16250911275,43000,43000,43050,43000,1060
|
|
20250320,112200,16205308125,43000,43150,43150,43000,2050
|
|
20250320,112100,16116974475,43150,43200,43200,43150,316
|
|
20250320,112000,16103324275,43200,43200,43200,43150,462
|
|
20250320,111900,16083367425,43150,43200,43200,43150,136
|
|
20250320,111800,16077498425,43150,43250,43250,43150,542
|
|
20250320,111700,16054072425,43250,43200,43300,43200,279
|
|
20250320,111600,16042007725,43200,43250,43250,43200,101
|
|
20250320,111500,16037643875,43250,43250,43250,43250,459
|
|
20250320,111400,16017792125,43250,43300,43300,43200,304
|
|
20250320,111300,16004647575,43300,43450,43450,43300,1733
|
|
20250320,111200,15929465475,43450,43450,43500,43400,674
|
|
20250320,111100,15900184575,43400,43450,43450,43400,502
|
|
20250320,111000,15878392225,43450,43500,43500,43450,614
|
|
20250320,110900,15851693225,43550,43500,43550,43500,155
|
|
20250320,110800,15844944525,43500,43550,43550,43500,238
|
|
20250320,110700,15834589625,43550,43500,43550,43500,334
|
|
20250320,110600,15820046325,43500,43600,43600,43500,625
|
|
20250320,110500,15792827175,43600,43600,43650,43550,1057
|
|
20250320,110400,15746729725,43600,43650,43700,43600,520
|
|
20250320,110300,15724028175,43650,43700,43800,43650,1741
|
|
20250320,110200,15647903675,43700,43650,43750,43650,1446
|
|
20250320,110100,15584718825,43650,43550,43650,43550,366
|
|
20250320,110000,15568766325,43550,43550,43550,43500,812
|
|
20250320,105900,15533405900,43550,43550,43600,43550,1016
|
|
20250320,105800,15489115450,43550,43500,43550,43500,695
|
|
20250320,105700,15458870200,43500,43500,43550,43500,304
|
|
20250320,105600,15445645200,43500,43400,43500,43250,1021
|
|
20250320,105500,15401312450,43300,43300,43400,43300,1152
|
|
20250320,105400,15351336800,43300,43250,43350,43200,582
|
|
20250320,105300,15326156300,43200,43250,43250,43200,97
|
|
20250320,105200,15321962700,43250,43350,43350,43250,253
|
|
20250320,105100,15311012700,43350,43350,43400,43350,506
|
|
20250320,105000,15289065100,43350,43375,43400,43350,187
|
|
20250320,104900,15280953350,43350,43100,43350,43000,1796
|
|
20250320,104800,15203448000,43000,43050,43100,43000,1346
|
|
20250320,104700,15145539000,43000,43000,43100,43000,3335
|
|
20250320,104600,15002013950,43050,43000,43050,43000,359
|
|
20250320,104500,14986561900,43050,43100,43100,43050,1176
|
|
20250320,104400,14935924350,43100,43050,43150,43050,251
|
|
20250320,104300,14925113500,43050,43100,43200,43050,945
|
|
20250320,104200,14884366300,43100,43150,43150,43100,173
|
|
20250320,104100,14876906650,43100,43200,43200,43050,732
|
|
20250320,104000,14845348250,43150,43150,43250,43150,616
|
|
20250320,103900,14818745500,43200,43250,43250,43200,944
|
|
20250320,103800,14777946900,43250,43200,43250,43200,378
|
|
20250320,103700,14761606300,43200,43100,43200,43050,1174
|
|
20250320,103600,14710972900,43100,43050,43100,43000,2931
|
|
20250320,103500,14584927050,43100,43200,43200,43100,446
|
|
20250320,103400,14565688600,43200,43100,43200,43000,3424
|
|
20250320,103300,14418388600,43100,43200,43200,43050,833
|
|
20250320,103200,14382479850,43200,43250,43250,42800,7189
|
|
20250320,103100,14073290150,43250,43300,43350,43250,542
|
|
20250320,103000,14049818550,43300,43400,43400,43300,1287
|
|
20250320,102900,13993983275,43400,43500,43500,43400,5302
|
|
20250320,102800,13763566525,43450,43750,43750,43450,3071
|
|
20250320,102700,13629780375,43750,43700,43850,43700,1644
|
|
20250320,102600,13557796675,43800,44000,44000,43600,3198
|
|
20250320,102500,13417932275,43950,43550,44000,43550,5213
|
|
20250320,102400,13189123425,43550,43800,43800,43550,1381
|
|
20250320,102300,13128789875,43800,43750,43900,43750,1765
|
|
20250320,102200,13051413825,43750,43850,43850,43700,1027
|
|
20250320,102100,13006506425,43900,43600,43950,43500,4656
|
|
20250320,102000,12802507875,43600,43600,43650,43550,1737
|
|
20250320,101900,12726724325,43600,43500,43650,43450,822
|
|
20250320,101800,12690943275,43450,43400,43475,43350,1033
|
|
20250320,101700,12646113950,43400,43400,43550,43400,1423
|
|
20250320,101600,12584308350,43400,43700,43700,43400,2767
|
|
20250320,101500,12463909400,43700,43800,43850,43600,5863
|
|
20250320,101400,12207232450,43800,43450,43850,43450,3560
|
|
20250320,101300,12051519550,43550,43400,43550,43350,1900
|
|
20250320,101200,11968959400,43450,43350,43550,43250,7576
|
|
20250320,101100,11640151850,43300,43000,43400,43000,7112
|
|
20250320,101000,11332112900,43050,43050,43100,42850,1107
|
|
20250320,100900,11284490900,43050,42800,43100,42750,3879
|
|
20250320,100800,11117793975,42800,42750,42800,42650,1070
|
|
20250320,100700,11072048925,42700,42650,42750,42550,4033
|
|
20250320,100600,10900198225,42600,42750,42750,42600,990
|
|
20250320,100500,10857960425,42750,42650,42775,42650,985
|
|
20250320,100400,10815878575,42650,42550,42700,42550,2752
|
|
20250320,100300,10698602725,42550,42500,42600,42500,1066
|
|
20250320,100200,10653232475,42550,42550,42600,42500,3864
|
|
20250320,100100,10488782725,42550,42700,42700,42550,5034
|
|
20250320,100000,10274252625,42650,42750,42750,42650,2637
|
|
20250320,095900,10161660825,42700,42850,42900,42700,3720
|
|
20250320,095800,10002459675,42900,42950,42950,42900,884
|
|
20250320,095700,9964510575,42950,42800,42950,42800,1071
|
|
20250320,095600,9918575475,42800,42850,42850,42750,2360
|
|
20250320,095500,9817530675,42850,42900,42900,42850,583
|
|
20250320,095400,9792546275,42900,43400,43400,42900,2897
|
|
20250320,095300,9667598525,43350,43150,43400,43000,3859
|
|
20250320,095200,9500945875,43150,42800,43150,42800,4332
|
|
20250320,095100,9314712225,42800,42850,42900,42800,606
|
|
20250320,095000,9288753775,42800,42900,42950,42750,4371
|
|
20250320,094900,9101769925,42900,43000,43000,42900,1289
|
|
20250320,094800,9046439475,42950,43100,43100,42950,4412
|
|
20250320,094700,8856634225,43100,43150,43200,43100,1660
|
|
20250320,094600,8785022675,43150,43200,43250,43150,1178
|
|
20250320,094500,8734144425,43200,43250,43300,43200,2251
|
|
20250320,094400,8636795825,43250,43400,43450,43250,6368
|
|
20250320,094300,8360753375,43450,43450,43550,43400,1370
|
|
20250320,094200,8301180125,43500,43500,43500,43450,690
|
|
20250320,094100,8271199225,43450,43450,43500,43400,890
|
|
20250320,094000,8232535550,43450,43400,43500,43400,889
|
|
20250320,093900,8193888200,43400,43350,43450,43350,1327
|
|
20250320,093800,8136318150,43350,43550,43550,43350,3494
|
|
20250320,093700,7984551650,43500,43400,43550,43400,902
|
|
20250320,093600,7945331875,43400,43600,43600,43400,832
|
|
20250320,093500,7909131525,43600,43600,43750,43550,1363
|
|
20250320,093400,7849630725,43500,43450,43550,43450,1686
|
|
20250320,093300,7776298625,43450,43500,43550,43400,1041
|
|
20250320,093200,7731057975,43500,43500,43550,43400,1799
|
|
20250320,093100,7652839625,43550,43600,43700,43550,1371
|
|
20250320,093000,7593090075,43550,43600,43600,43500,1431
|
|
20250320,092900,7530745575,43550,43750,43750,43550,1497
|
|
20250320,092800,7465405650,43700,43650,43800,43650,2011
|
|
20250320,092700,7377474600,43700,43850,43950,43700,2797
|
|
20250320,092600,7254976500,43900,43900,43950,43800,2213
|
|
20250320,092500,7157849125,43950,44000,44050,43850,2137
|
|
20250320,092400,7063907175,44050,43500,44050,43400,6106
|
|
20250320,092300,6796691625,43550,43800,43850,43550,2097
|
|
20250320,092200,6704947075,43800,43350,43850,43350,3447
|
|
20250320,092100,6554592725,43350,43400,43400,43300,1613
|
|
20250320,092000,6484652825,43350,43350,43450,43250,2883
|
|
20250320,091900,6359791825,43350,43300,43550,43250,3956
|
|
20250320,091800,6188079875,43300,43550,43600,43250,4579
|
|
20250320,091700,5989106625,43600,43600,43675,43550,1833
|
|
20250320,091600,5909189400,43600,43900,43900,43600,5919
|
|
20250320,091500,5650077050,43900,44050,44050,43900,3861
|
|
20250320,091400,5480273600,44100,44200,44300,43900,9151
|
|
20250320,091300,5076855350,44200,43950,44400,43900,17416
|
|
20250320,091200,4308011625,43950,43350,44050,43350,11266
|
|
20250320,091100,3814839975,43350,43050,43400,42950,5548
|
|
20250320,091000,3574819125,43000,42900,43300,42800,7773
|
|
20250320,090900,3240181150,43000,42600,43000,42600,5293
|
|
20250320,090800,3013988350,42600,42950,43050,42600,8544
|
|
20250320,090700,2648762125,43000,43000,43000,42750,5643
|
|
20250320,090600,2407125875,43000,42850,43100,42800,5238
|
|
20250320,090500,2182232925,42850,43000,43000,42700,4714
|
|
20250320,090400,1980413300,43000,43150,43400,43000,5444
|
|
20250320,090300,1745382850,43050,42750,43100,42700,5973
|
|
20250320,090200,1489338400,42800,42900,42900,42550,12619
|
|
20250320,090100,950517650,42900,42950,43200,42850,5841
|
|
20250320,090000,699424450,42900,42650,43100,42650,16003
|