713 lines
39 KiB
CSV
713 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,205000,30709900975,41100,41100,41100,41100,5506
|
|
20250324,204900,30709900975,41100,41100,41100,41100,0
|
|
20250324,204800,30709900975,41100,41100,41100,41100,0
|
|
20250324,204700,30709900975,41100,41100,41100,41100,0
|
|
20250324,204600,30709900975,41100,41100,41100,41100,0
|
|
20250324,204500,30709900975,41100,41100,41100,41100,0
|
|
20250324,204400,30709900975,41100,41100,41100,41100,0
|
|
20250324,204300,30709900975,41100,41100,41100,41100,0
|
|
20250324,204200,30709900975,41100,41100,41100,41100,0
|
|
20250324,204100,30709900975,41100,41100,41100,41100,0
|
|
20250324,204000,30709900975,41100,41100,41100,41100,0
|
|
20250324,203900,30709900975,41100,41100,41100,41100,0
|
|
20250324,203800,30709900975,41100,41100,41100,41100,0
|
|
20250324,203700,30709900975,41100,41100,41100,41100,0
|
|
20250324,203600,30709900975,41100,41100,41100,41100,0
|
|
20250324,203500,30709900975,41100,41100,41100,41100,0
|
|
20250324,203400,30709900975,41100,41100,41100,41100,0
|
|
20250324,203300,30709900975,41100,41100,41100,41100,0
|
|
20250324,203200,30709900975,41100,41100,41100,41100,0
|
|
20250324,203100,30709900975,41100,41100,41100,41100,0
|
|
20250324,203000,30709900975,41100,41100,41100,41100,0
|
|
20250324,202900,30709900975,41100,41100,41100,41100,0
|
|
20250324,202800,30709900975,41100,41100,41100,41100,0
|
|
20250324,202700,30709900975,41100,41100,41100,41100,0
|
|
20250324,202600,30709900975,41100,41100,41100,41100,0
|
|
20250324,202500,30709900975,41100,41100,41100,41100,0
|
|
20250324,202400,30709900975,41100,41100,41100,41100,0
|
|
20250324,202300,30709900975,41100,41100,41100,41100,0
|
|
20250324,202200,30709900975,41100,41100,41100,41100,0
|
|
20250324,202100,30709900975,41100,41100,41100,41100,0
|
|
20250324,202000,30709900975,41100,41100,41100,41100,5506
|
|
20250324,201900,30709900975,41100,41100,41100,41100,0
|
|
20250324,201800,30709900975,41100,41100,41100,41100,0
|
|
20250324,201700,30709900975,41100,41100,41100,41100,0
|
|
20250324,201600,30709900975,41100,41100,41100,41100,0
|
|
20250324,201500,30709900975,41100,41100,41100,41100,0
|
|
20250324,201400,30709900975,41100,41100,41100,41100,0
|
|
20250324,201300,30709900975,41100,41100,41100,41100,0
|
|
20250324,201200,30709900975,41100,41100,41100,41100,0
|
|
20250324,201100,30709900975,41100,41100,41100,41100,0
|
|
20250324,201000,30709900975,41100,41100,41100,41100,0
|
|
20250324,200900,30709900975,41100,41100,41100,41100,0
|
|
20250324,200800,30709900975,41100,41100,41100,41100,0
|
|
20250324,200700,30709900975,41100,41100,41100,41100,0
|
|
20250324,200600,30709900975,41100,41100,41100,41100,0
|
|
20250324,200500,30709900975,41100,41100,41100,41100,0
|
|
20250324,200400,30709900975,41100,41100,41100,41100,0
|
|
20250324,200300,30709900975,41100,41100,41100,41100,0
|
|
20250324,200200,30709900975,41100,41100,41100,41100,0
|
|
20250324,200100,30709900975,41100,41100,41100,41100,0
|
|
20250324,200000,30709900975,41100,41100,41100,41100,0
|
|
20250324,195900,30709900975,41100,41100,41100,41100,0
|
|
20250324,195800,30709900975,41100,41100,41100,41100,0
|
|
20250324,195700,30709900975,41100,41100,41100,41100,0
|
|
20250324,195600,30709900975,41100,41100,41100,41100,0
|
|
20250324,195500,30709900975,41100,41100,41100,41100,0
|
|
20250324,195400,30709900975,41100,41100,41100,41100,0
|
|
20250324,195300,30709900975,41100,41100,41100,41100,0
|
|
20250324,195200,30709900975,41100,41100,41100,41100,0
|
|
20250324,195100,30709900975,41100,41100,41100,41100,0
|
|
20250324,195000,30709900975,41100,41100,41100,41100,5506
|
|
20250324,194900,30709900975,41100,41100,41100,41100,0
|
|
20250324,194800,30709900975,41100,41100,41100,41100,0
|
|
20250324,194700,30709900975,41100,41100,41100,41100,0
|
|
20250324,194600,30709900975,41100,41100,41100,41100,0
|
|
20250324,194500,30709900975,41100,41100,41100,41100,0
|
|
20250324,194400,30709900975,41100,41100,41100,41100,0
|
|
20250324,194300,30709900975,41100,41100,41100,41100,0
|
|
20250324,194200,30709900975,41100,41100,41100,41100,0
|
|
20250324,194100,30709900975,41100,41100,41100,41100,0
|
|
20250324,194000,30709900975,41100,41100,41100,41100,0
|
|
20250324,193900,30709900975,41100,41100,41100,41100,0
|
|
20250324,193800,30709900975,41100,41100,41100,41100,0
|
|
20250324,193700,30709900975,41100,41100,41100,41100,0
|
|
20250324,193600,30709900975,41100,41100,41100,41100,0
|
|
20250324,193500,30709900975,41100,41100,41100,41100,0
|
|
20250324,193400,30709900975,41100,41100,41100,41100,0
|
|
20250324,193300,30709900975,41100,41100,41100,41100,0
|
|
20250324,193200,30709900975,41100,41100,41100,41100,0
|
|
20250324,193100,30709900975,41100,41100,41100,41100,0
|
|
20250324,193000,30709900975,41100,41100,41100,41100,0
|
|
20250324,192900,30709900975,41100,41100,41100,41100,0
|
|
20250324,192800,30709900975,41100,41100,41100,41100,0
|
|
20250324,192700,30709900975,41100,41100,41100,41100,0
|
|
20250324,192600,30709900975,41100,41100,41100,41100,0
|
|
20250324,192500,30709900975,41100,41100,41100,41100,0
|
|
20250324,192400,30709900975,41100,41100,41100,41100,0
|
|
20250324,192300,30709900975,41100,41100,41100,41100,0
|
|
20250324,192200,30709900975,41100,41100,41100,41100,0
|
|
20250324,192100,30709900975,41100,41100,41100,41100,0
|
|
20250324,192000,30709900975,41100,41100,41100,41100,5506
|
|
20250324,191900,30709900975,41100,41100,41100,41100,0
|
|
20250324,191800,30709900975,41100,41100,41100,41100,0
|
|
20250324,191700,30709900975,41100,41100,41100,41100,0
|
|
20250324,191600,30709900975,41100,41100,41100,41100,0
|
|
20250324,191500,30709900975,41100,41100,41100,41100,0
|
|
20250324,191400,30709900975,41100,41100,41100,41100,0
|
|
20250324,191300,30709900975,41100,41100,41100,41100,0
|
|
20250324,191200,30709900975,41100,41100,41100,41100,0
|
|
20250324,191100,30709900975,41100,41100,41100,41100,0
|
|
20250324,191000,30709900975,41100,41100,41100,41100,0
|
|
20250324,190900,30709900975,41100,41100,41100,41100,0
|
|
20250324,190800,30709900975,41100,41100,41100,41100,0
|
|
20250324,190700,30709900975,41100,41100,41100,41100,0
|
|
20250324,190600,30709900975,41100,41100,41100,41100,0
|
|
20250324,190500,30709900975,41100,41100,41100,41100,0
|
|
20250324,190400,30709900975,41100,41100,41100,41100,0
|
|
20250324,190300,30709900975,41100,41100,41100,41100,0
|
|
20250324,190200,30709900975,41100,41100,41100,41100,0
|
|
20250324,190100,30709900975,41100,41100,41100,41100,0
|
|
20250324,190000,30709900975,41100,41100,41100,41100,0
|
|
20250324,185900,30709900975,41100,41100,41100,41100,0
|
|
20250324,185800,30709900975,41100,41100,41100,41100,0
|
|
20250324,185700,30709900975,41100,41100,41100,41100,0
|
|
20250324,185600,30709900975,41100,41100,41100,41100,0
|
|
20250324,185500,30709900975,41100,41100,41100,41100,0
|
|
20250324,185400,30709900975,41100,41100,41100,41100,0
|
|
20250324,185300,30709900975,41100,41100,41100,41100,0
|
|
20250324,185200,30709900975,41100,41100,41100,41100,0
|
|
20250324,185100,30709900975,41100,41100,41100,41100,0
|
|
20250324,185000,30709900975,41100,41100,41100,41100,5506
|
|
20250324,184900,30709900975,41100,41100,41100,41100,0
|
|
20250324,184800,30709900975,41100,41100,41100,41100,0
|
|
20250324,184700,30709900975,41100,41100,41100,41100,0
|
|
20250324,184600,30709900975,41100,41100,41100,41100,0
|
|
20250324,184500,30709900975,41100,41100,41100,41100,0
|
|
20250324,184400,30709900975,41100,41100,41100,41100,0
|
|
20250324,184300,30709900975,41100,41100,41100,41100,0
|
|
20250324,184200,30709900975,41100,41100,41100,41100,0
|
|
20250324,184100,30709900975,41100,41100,41100,41100,0
|
|
20250324,184000,30709900975,41100,41100,41100,41100,0
|
|
20250324,183900,30709900975,41100,41100,41100,41100,0
|
|
20250324,183800,30709900975,41100,41100,41100,41100,0
|
|
20250324,183700,30709900975,41100,41100,41100,41100,0
|
|
20250324,183600,30709900975,41100,41100,41100,41100,0
|
|
20250324,183500,30709900975,41100,41100,41100,41100,0
|
|
20250324,183400,30709900975,41100,41100,41100,41100,0
|
|
20250324,183300,30709900975,41100,41100,41100,41100,0
|
|
20250324,183200,30709900975,41100,41100,41100,41100,0
|
|
20250324,183100,30709900975,41100,41100,41100,41100,0
|
|
20250324,183000,30709900975,41100,41100,41100,41100,0
|
|
20250324,182900,30709900975,41100,41100,41100,41100,0
|
|
20250324,182800,30709900975,41100,41100,41100,41100,0
|
|
20250324,182700,30709900975,41100,41100,41100,41100,0
|
|
20250324,182600,30709900975,41100,41100,41100,41100,0
|
|
20250324,182500,30709900975,41100,41100,41100,41100,0
|
|
20250324,182400,30709900975,41100,41100,41100,41100,0
|
|
20250324,182300,30709900975,41100,41100,41100,41100,0
|
|
20250324,182200,30709900975,41100,41100,41100,41100,0
|
|
20250324,182100,30709900975,41100,41100,41100,41100,0
|
|
20250324,182000,30709900975,41100,41100,41100,41100,5506
|
|
20250324,181900,30709900975,41100,41100,41100,41100,0
|
|
20250324,181800,30709900975,41100,41100,41100,41100,0
|
|
20250324,181700,30709900975,41100,41100,41100,41100,0
|
|
20250324,181600,30709900975,41100,41100,41100,41100,0
|
|
20250324,181500,30709900975,41100,41100,41100,41100,0
|
|
20250324,181400,30709900975,41100,41100,41100,41100,0
|
|
20250324,181300,30709900975,41100,41100,41100,41100,0
|
|
20250324,181200,30709900975,41100,41100,41100,41100,0
|
|
20250324,181100,30709900975,41100,41100,41100,41100,0
|
|
20250324,181000,30709900975,41100,41100,41100,41100,0
|
|
20250324,180900,30709900975,41100,41100,41100,41100,0
|
|
20250324,180800,30709900975,41100,41100,41100,41100,0
|
|
20250324,180700,30709900975,41100,41100,41100,41100,0
|
|
20250324,180600,30709900975,41100,41100,41100,41100,0
|
|
20250324,180500,30709900975,41100,41100,41100,41100,0
|
|
20250324,180400,30709900975,41100,41100,41100,41100,0
|
|
20250324,180300,30709900975,41100,41100,41100,41100,0
|
|
20250324,180200,30709900975,41100,41100,41100,41100,0
|
|
20250324,180100,30709900975,41100,41100,41100,41100,0
|
|
20250324,180000,30709900975,41100,41100,41100,41100,0
|
|
20250324,175900,30709900975,41100,41100,41100,41100,0
|
|
20250324,175800,30709900975,41100,41100,41100,41100,0
|
|
20250324,175700,30709900975,41100,41100,41100,41100,0
|
|
20250324,175600,30709900975,41100,41100,41100,41100,0
|
|
20250324,175500,30709900975,41100,41100,41100,41100,0
|
|
20250324,175400,30709900975,41100,41100,41100,41100,0
|
|
20250324,175300,30709900975,41100,41100,41100,41100,0
|
|
20250324,175200,30709900975,41100,41100,41100,41100,0
|
|
20250324,175100,30709900975,41100,41100,41100,41100,0
|
|
20250324,175000,30709900975,41100,41100,41100,41100,5506
|
|
20250324,174900,30709900975,41100,41100,41100,41100,0
|
|
20250324,174800,30709900975,41100,41100,41100,41100,0
|
|
20250324,174700,30709900975,41100,41100,41100,41100,0
|
|
20250324,174600,30709900975,41100,41100,41100,41100,0
|
|
20250324,174500,30709900975,41100,41100,41100,41100,0
|
|
20250324,174400,30709900975,41100,41100,41100,41100,0
|
|
20250324,174300,30709900975,41100,41100,41100,41100,0
|
|
20250324,174200,30709900975,41100,41100,41100,41100,0
|
|
20250324,174100,30709900975,41100,41100,41100,41100,0
|
|
20250324,174000,30709900975,41100,41100,41100,41100,0
|
|
20250324,173900,30709900975,41100,41100,41100,41100,0
|
|
20250324,173800,30709900975,41100,41100,41100,41100,0
|
|
20250324,173700,30709900975,41100,41100,41100,41100,0
|
|
20250324,173600,30709900975,41100,41100,41100,41100,0
|
|
20250324,173500,30709900975,41100,41100,41100,41100,0
|
|
20250324,173400,30709900975,41100,41100,41100,41100,0
|
|
20250324,173300,30709900975,41100,41100,41100,41100,0
|
|
20250324,173200,30709900975,41100,41100,41100,41100,0
|
|
20250324,173100,30709900975,41100,41100,41100,41100,0
|
|
20250324,173000,30709900975,41100,41100,41100,41100,0
|
|
20250324,172900,30709900975,41100,41100,41100,41100,0
|
|
20250324,172800,30709900975,41100,41100,41100,41100,0
|
|
20250324,172700,30709900975,41100,41100,41100,41100,0
|
|
20250324,172600,30709900975,41100,41100,41100,41100,0
|
|
20250324,172500,30709900975,41100,41100,41100,41100,0
|
|
20250324,172400,30709900975,41100,41100,41100,41100,0
|
|
20250324,172300,30709900975,41100,41100,41100,41100,0
|
|
20250324,172200,30709900975,41100,41100,41100,41100,0
|
|
20250324,172100,30709900975,41100,41100,41100,41100,0
|
|
20250324,172000,30709900975,41100,41100,41100,41100,5506
|
|
20250324,171900,30709900975,41100,41100,41100,41100,0
|
|
20250324,171800,30709900975,41100,41100,41100,41100,0
|
|
20250324,171700,30709900975,41100,41100,41100,41100,0
|
|
20250324,171600,30709900975,41100,41100,41100,41100,0
|
|
20250324,171500,30709900975,41100,41100,41100,41100,0
|
|
20250324,171400,30709900975,41100,41100,41100,41100,0
|
|
20250324,171300,30709900975,41100,41100,41100,41100,0
|
|
20250324,171200,30709900975,41100,41100,41100,41100,0
|
|
20250324,171100,30709900975,41100,41100,41100,41100,0
|
|
20250324,171000,30709900975,41100,41100,41100,41100,0
|
|
20250324,170900,30709900975,41100,41100,41100,41100,0
|
|
20250324,170800,30709900975,41100,41100,41100,41100,0
|
|
20250324,170700,30709900975,41100,41100,41100,41100,0
|
|
20250324,170600,30709900975,41100,41100,41100,41100,0
|
|
20250324,170500,30709900975,41100,41100,41100,41100,0
|
|
20250324,170400,30709900975,41100,41100,41100,41100,0
|
|
20250324,170300,30709900975,41100,41100,41100,41100,0
|
|
20250324,170200,30709900975,41100,41100,41100,41100,0
|
|
20250324,170100,30709900975,41100,41100,41100,41100,0
|
|
20250324,170000,30709900975,41100,41100,41100,41100,0
|
|
20250324,165900,30709900975,41100,41100,41100,41100,0
|
|
20250324,165800,30709900975,41100,41100,41100,41100,0
|
|
20250324,165700,30709900975,41100,41100,41100,41100,0
|
|
20250324,165600,30709900975,41100,41100,41100,41100,0
|
|
20250324,165500,30709900975,41100,41100,41100,41100,0
|
|
20250324,165400,30709900975,41100,41100,41100,41100,0
|
|
20250324,165300,30709900975,41100,41100,41100,41100,0
|
|
20250324,165200,30709900975,41100,41100,41100,41100,0
|
|
20250324,165100,30709900975,41100,41100,41100,41100,0
|
|
20250324,165000,30709900975,41100,41100,41100,41100,5506
|
|
20250324,164900,30709900975,41100,41100,41100,41100,0
|
|
20250324,164800,30709900975,41100,41100,41100,41100,0
|
|
20250324,164700,30709900975,41100,41100,41100,41100,0
|
|
20250324,164600,30709900975,41100,41100,41100,41100,0
|
|
20250324,164500,30709900975,41100,41100,41100,41100,0
|
|
20250324,164400,30709900975,41100,41100,41100,41100,0
|
|
20250324,164300,30709900975,41100,41100,41100,41100,0
|
|
20250324,164200,30709900975,41100,41100,41100,41100,0
|
|
20250324,164100,30709900975,41100,41100,41100,41100,0
|
|
20250324,164000,30709900975,41100,41100,41100,41100,0
|
|
20250324,163900,30709900975,41100,41100,41100,41100,0
|
|
20250324,163800,30709900975,41100,41100,41100,41100,0
|
|
20250324,163700,30709900975,41100,41100,41100,41100,0
|
|
20250324,163600,30709900975,41100,41100,41100,41100,0
|
|
20250324,163500,30709900975,41100,41100,41100,41100,0
|
|
20250324,163400,30709900975,41100,41100,41100,41100,0
|
|
20250324,163300,30709900975,41100,41100,41100,41100,0
|
|
20250324,163200,30709900975,41100,41100,41100,41100,0
|
|
20250324,163100,30709900975,41100,41100,41100,41100,0
|
|
20250324,163000,30709900975,41100,41100,41100,41100,0
|
|
20250324,162900,30709900975,41100,41100,41100,41100,0
|
|
20250324,162800,30709900975,41100,41100,41100,41100,0
|
|
20250324,162700,30709900975,41100,41100,41100,41100,0
|
|
20250324,162600,30709900975,41100,41100,41100,41100,0
|
|
20250324,162500,30709900975,41100,41100,41100,41100,0
|
|
20250324,162400,30709900975,41100,41100,41100,41100,0
|
|
20250324,162300,30709900975,41100,41100,41100,41100,0
|
|
20250324,162200,30709900975,41100,41100,41100,41100,0
|
|
20250324,162100,30709900975,41100,41100,41100,41100,0
|
|
20250324,162000,30709900975,41100,41100,41100,41100,5506
|
|
20250324,161900,30709900975,41100,41100,41100,41100,0
|
|
20250324,161800,30709900975,41100,41100,41100,41100,0
|
|
20250324,161700,30709900975,41100,41100,41100,41100,0
|
|
20250324,161600,30709900975,41100,41100,41100,41100,0
|
|
20250324,161500,30709900975,41100,41100,41100,41100,0
|
|
20250324,161400,30709900975,41100,41100,41100,41100,0
|
|
20250324,161300,30709900975,41100,41100,41100,41100,0
|
|
20250324,161200,30709900975,41100,41100,41100,41100,0
|
|
20250324,161100,30709900975,41100,41100,41100,41100,0
|
|
20250324,161000,30709900975,41100,41100,41100,41100,0
|
|
20250324,160900,30709900975,41100,41100,41100,41100,0
|
|
20250324,160800,30709900975,41100,41100,41100,41100,0
|
|
20250324,160700,30709900975,41100,41100,41100,41100,0
|
|
20250324,160600,30709900975,41100,41100,41100,41100,0
|
|
20250324,160500,30709900975,41100,41100,41100,41100,0
|
|
20250324,160400,30709900975,41100,41100,41100,41100,0
|
|
20250324,160300,30709900975,41100,41100,41100,41100,0
|
|
20250324,160200,30709900975,41100,41100,41100,41100,0
|
|
20250324,160100,30709900975,41100,41100,41100,41100,0
|
|
20250324,160000,30709900975,41100,41100,41100,41100,0
|
|
20250324,155900,30709900975,41100,41100,41100,41100,0
|
|
20250324,155800,30709900975,41100,41100,41100,41100,0
|
|
20250324,155700,30709900975,41100,41100,41100,41100,0
|
|
20250324,155600,30709900975,41100,41100,41100,41100,0
|
|
20250324,155500,30709900975,41100,41100,41100,41100,0
|
|
20250324,155400,30709900975,41100,41100,41100,41100,0
|
|
20250324,155300,30709900975,41100,41100,41100,41100,0
|
|
20250324,155200,30709900975,41100,41100,41100,41100,0
|
|
20250324,155100,30709900975,41100,41100,41100,41100,0
|
|
20250324,155000,30709900975,41100,41100,41100,41100,5506
|
|
20250324,154900,30709900975,41100,41100,41100,41100,0
|
|
20250324,154800,30709900975,41100,41100,41100,41100,0
|
|
20250324,154700,30709900975,41100,41100,41100,41100,0
|
|
20250324,154600,30709900975,41100,41100,41100,41100,0
|
|
20250324,154500,30709900975,41100,41100,41100,41100,0
|
|
20250324,154400,30709900975,41100,41100,41100,41100,0
|
|
20250324,154300,30709900975,41100,41100,41100,41100,0
|
|
20250324,154200,30709900975,41100,41100,41100,41100,0
|
|
20250324,154100,30709900975,41100,41100,41100,41100,0
|
|
20250324,154000,30709900975,41100,41100,41100,41100,0
|
|
20250324,153900,30709900975,41100,41100,41100,41100,0
|
|
20250324,153800,30709900975,41100,41100,41100,41100,0
|
|
20250324,153700,30709900975,41100,41100,41100,41100,0
|
|
20250324,153600,30709900975,41100,41100,41100,41100,0
|
|
20250324,153500,30709900975,41100,41100,41100,41100,0
|
|
20250324,153400,30709900975,41100,41100,41100,41100,0
|
|
20250324,153300,30709900975,41100,41100,41100,41100,0
|
|
20250324,153200,30709900975,41100,41100,41100,41100,0
|
|
20250324,153100,30709900975,41100,41100,41100,41100,0
|
|
20250324,153000,30709900975,41100,41100,41100,41100,5506
|
|
20250324,152900,30483604375,40950,40950,40950,40950,0
|
|
20250324,152800,30483604375,40950,40950,40950,40950,0
|
|
20250324,152700,30483604375,40950,40950,40950,40950,0
|
|
20250324,152600,30483604375,40950,40950,40950,40950,0
|
|
20250324,152500,30483604375,40950,40950,40950,40950,0
|
|
20250324,152400,30483604375,40950,40950,40950,40950,0
|
|
20250324,152300,30483604375,40950,40950,40950,40950,0
|
|
20250324,152200,30483604375,40950,40950,40950,40950,0
|
|
20250324,152100,30483604375,40950,40950,40950,40950,0
|
|
20250324,152000,30483604375,40950,40950,40950,40950,0
|
|
20250324,151900,30483604375,40950,41050,41050,40900,1130
|
|
20250324,151800,30437323925,40950,40950,41000,40900,1032
|
|
20250324,151700,30395041675,40900,41100,41100,40900,1504
|
|
20250324,151600,30333419825,41050,41000,41050,40950,896
|
|
20250324,151500,30296673425,41050,41000,41050,40950,436
|
|
20250324,151400,30278786125,41000,41000,41050,40950,1427
|
|
20250324,151300,30220304025,41000,40975,41050,40975,961
|
|
20250324,151200,30180892350,41000,40950,41000,40950,128
|
|
20250324,151100,30175645000,41000,41000,41050,40950,681
|
|
20250324,151000,30147723850,41050,40950,41050,40950,483
|
|
20250324,150900,30127903200,40950,41050,41100,40950,798
|
|
20250324,150800,30095173700,41050,41050,41050,41000,309
|
|
20250324,150700,30082489950,41050,40900,41050,40900,696
|
|
20250324,150600,30053965300,40900,41050,41050,40850,1494
|
|
20250324,150500,29992780200,41050,41150,41150,41000,957
|
|
20250324,150400,29953457850,41150,41200,41250,41150,564
|
|
20250324,150300,29930231150,41250,41350,41400,41200,1778
|
|
20250324,150200,29856870850,41350,41500,41500,41350,2275
|
|
20250324,150100,29762589500,41550,41400,41550,41350,1865
|
|
20250324,150000,29685256800,41400,41300,41400,41300,1343
|
|
20250324,145900,29629710450,41350,41100,41350,41100,1260
|
|
20250324,145800,29577789450,41100,41050,41150,41050,888
|
|
20250324,145700,29541286300,41050,40950,41100,40950,680
|
|
20250324,145600,29513400350,40950,40850,41050,40850,983
|
|
20250324,145500,29473116400,40900,40850,40900,40800,612
|
|
20250324,145400,29448129400,40850,40900,40950,40850,266
|
|
20250324,145300,29437254150,40900,40900,40950,40850,675
|
|
20250324,145200,29409633900,40900,40900,40950,40850,1004
|
|
20250324,145100,29368583500,40900,40950,40950,40900,665
|
|
20250324,145000,29341359700,40950,40900,41000,40900,640
|
|
20250324,144900,29315151600,40900,40900,40950,40900,645
|
|
20250324,144800,29288767450,40950,40900,40950,40850,673
|
|
20250324,144700,29261263800,40900,40900,40950,40850,553
|
|
20250324,144600,29238645600,40850,41000,41000,40850,693
|
|
20250324,144500,29210303050,41000,41000,41050,40900,1012
|
|
20250324,144400,29168841925,41050,41050,41050,41000,1769
|
|
20250324,144300,29096265025,41050,41000,41050,40800,2315
|
|
20250324,144200,29001432575,41000,41050,41100,41000,2128
|
|
20250324,144100,28914072375,41100,41000,41100,41000,1588
|
|
20250324,144000,28848877500,41000,40850,41100,40850,1052
|
|
20250324,143900,28805732150,40800,40800,40900,40750,1320
|
|
20250324,143800,28751835500,40750,40600,40750,40550,725
|
|
20250324,143700,28722357650,40600,40600,40700,40600,671
|
|
20250324,143600,28695078950,40700,40600,40700,40600,727
|
|
20250324,143500,28665552200,40600,40500,40650,40450,947
|
|
20250324,143400,28627131850,40550,40525,40600,40500,840
|
|
20250324,143300,28593078375,40550,40600,40600,40450,2206
|
|
20250324,143200,28503739775,40600,40550,40600,40500,999
|
|
20250324,143100,28463214725,40500,40500,40500,40450,2400
|
|
20250324,143000,28366088675,40500,40450,40500,40450,498
|
|
20250324,142900,28345939650,40450,40600,40600,40450,1139
|
|
20250324,142800,28299811800,40550,40550,40600,40500,938
|
|
20250324,142700,28261771125,40550,40600,40600,40550,307
|
|
20250324,142600,28249312025,40600,40550,40750,40550,894
|
|
20250324,142500,28212985975,40550,40450,40550,40450,680
|
|
20250324,142400,28185427675,40450,40500,40550,40450,612
|
|
20250324,142300,28160644125,40500,40500,40550,40450,613
|
|
20250324,142200,28135812575,40500,40550,40550,40450,1521
|
|
20250324,142100,28074203125,40500,40450,40550,40450,1204
|
|
20250324,142000,28025413375,40450,40450,40500,40450,733
|
|
20250324,141900,27995738575,40500,40500,40500,40450,469
|
|
20250324,141800,27976744125,40500,40550,40550,40500,585
|
|
20250324,141700,27953040050,40550,40550,40550,40450,3734
|
|
20250324,141600,27801831450,40600,40550,40600,40500,700
|
|
20250324,141500,27773435450,40550,40550,40600,40550,967
|
|
20250324,141400,27734221650,40600,40600,40650,40550,2148
|
|
20250324,141300,27647018500,40600,40575,40650,40500,1532
|
|
20250324,141200,27584845225,40600,40700,40700,40600,925
|
|
20250324,141100,27547248275,40700,40825,40825,40700,686
|
|
20250324,141000,27519289850,40800,40825,40850,40750,1001
|
|
20250324,140900,27478441525,40850,40800,40850,40750,766
|
|
20250324,140800,27447195475,40800,40750,40800,40700,962
|
|
20250324,140700,27407965050,40800,40650,40800,40650,674
|
|
20250324,140600,27380532050,40650,40650,40700,40650,503
|
|
20250324,140500,27360077975,40650,40550,40650,40500,1033
|
|
20250324,140400,27318151275,40550,40550,40600,40500,1980
|
|
20250324,140300,27237923825,40550,40600,40625,40500,3744
|
|
20250324,140200,27086070525,40600,40700,40700,40600,1427
|
|
20250324,140100,27028121475,40700,40650,40700,40650,679
|
|
20250324,140000,27000514925,40650,40700,40750,40650,459
|
|
20250324,135900,26981842250,40700,40750,40750,40700,349
|
|
20250324,135800,26967624600,40750,40700,40800,40650,2376
|
|
20250324,135700,26870884450,40750,40700,40750,40650,2039
|
|
20250324,135600,26787952100,40650,40700,40750,40650,1142
|
|
20250324,135500,26741504200,40650,40650,40750,40600,3069
|
|
20250324,135400,26616721100,40650,40800,40800,40650,1343
|
|
20250324,135300,26562026000,40850,40825,40850,40800,1175
|
|
20250324,135200,26514060050,40800,40800,40900,40750,453
|
|
20250324,135100,26495572925,40800,40800,40900,40750,722
|
|
20250324,135000,26466100025,40800,40850,40850,40750,1214
|
|
20250324,134900,26416570250,40850,40800,40900,40750,1949
|
|
20250324,134800,26336994350,40775,40900,40900,40750,2322
|
|
20250324,134700,26242205600,40900,40950,41000,40900,979
|
|
20250324,134600,26202113800,40900,40850,41050,40850,1997
|
|
20250324,134500,26120252050,40850,40750,40950,40750,1398
|
|
20250324,134400,26063165475,40750,41100,41100,40750,5478
|
|
20250324,134300,25839098425,41100,41300,41300,40900,4887
|
|
20250324,134200,25638013075,41300,41700,41700,41300,1792
|
|
20250324,134100,25563774425,41650,41550,41700,41550,886
|
|
20250324,134000,25526881200,41600,41450,41600,41450,2292
|
|
20250324,133900,25431769650,41450,41350,41450,41350,3026
|
|
20250324,133800,25306514500,41400,41450,41450,41350,2998
|
|
20250324,133700,25182466425,41450,41550,41550,41450,3275
|
|
20250324,133600,25046610575,41550,41550,41550,41500,737
|
|
20250324,133500,25016008525,41550,41700,41700,41550,3961
|
|
20250324,133400,24851175175,41700,41850,41850,41700,1452
|
|
20250324,133300,24790597925,41900,41900,41900,41800,659
|
|
20250324,133200,24763000275,41900,41900,41950,41850,821
|
|
20250324,133100,24728601575,41900,41850,41950,41850,586
|
|
20250324,133000,24704055425,41850,41750,41850,41700,1810
|
|
20250324,132900,24628490275,41750,41700,41750,41700,388
|
|
20250324,132800,24612309925,41675,41650,41675,41650,204
|
|
20250324,132700,24603812800,41650,41600,41650,41600,390
|
|
20250324,132600,24587573200,41600,41650,41650,41600,465
|
|
20250324,132500,24568220200,41650,41650,41650,41625,150
|
|
20250324,132400,24561973975,41650,41625,41650,41600,220
|
|
20250324,132300,24552820025,41600,41650,41650,41600,176
|
|
20250324,132200,24545494375,41650,41600,41700,41600,636
|
|
20250324,132100,24519032525,41600,41700,41700,41600,812
|
|
20250324,132000,24485229325,41700,41650,41700,41650,149
|
|
20250324,131900,24479020275,41700,41700,41700,41700,579
|
|
20250324,131800,24454875975,41750,41700,41750,41700,496
|
|
20250324,131700,24434185525,41750,41750,41750,41700,143
|
|
20250324,131600,24428217775,41750,41750,41750,41700,253
|
|
20250324,131500,24417655275,41700,41650,41700,41600,1824
|
|
20250324,131400,24341698375,41700,41650,41700,41650,286
|
|
20250324,131300,24329781725,41650,41700,41700,41650,584
|
|
20250324,131200,24305442625,41700,41750,41800,41700,641
|
|
20250324,131100,24278701200,41800,41750,41800,41750,310
|
|
20250324,131000,24265754350,41750,41750,41750,41750,281
|
|
20250324,130900,24254022600,41750,41850,41850,41750,95
|
|
20250324,130800,24250051150,41800,41900,41900,41800,242
|
|
20250324,130700,24239929450,41900,41700,41900,41700,503
|
|
20250324,130600,24218903150,41750,41700,41750,41700,94
|
|
20250324,130500,24214980350,41700,41700,41750,41700,284
|
|
20250324,130400,24203124000,41700,41800,41800,41700,1233
|
|
20250324,130300,24151644400,41800,41850,41850,41800,836
|
|
20250324,130200,24116684350,41900,41950,41950,41900,1783
|
|
20250324,130100,24041959350,41950,41950,41950,41900,402
|
|
20250324,130000,24025105950,41900,41850,41950,41850,577
|
|
20250324,125900,24000932500,41900,41900,41900,41800,804
|
|
20250324,125800,23967275800,41850,41850,41900,41850,608
|
|
20250324,125700,23941812550,41850,41750,41900,41750,2614
|
|
20250324,125600,23832562100,41750,41750,41800,41750,381
|
|
20250324,125500,23816649850,41700,41750,41750,41700,302
|
|
20250324,125400,23804049650,41700,41700,41750,41700,362
|
|
20250324,125300,23788952550,41750,41700,41750,41700,524
|
|
20250324,125200,23767091100,41750,41700,41750,41700,369
|
|
20250324,125100,23751696000,41750,41750,41750,41700,135
|
|
20250324,125000,23746062400,41700,41650,41700,41650,344
|
|
20250324,124900,23731731950,41650,41550,41650,41550,299
|
|
20250324,124800,23719293900,41550,41550,41600,41550,493
|
|
20250324,124700,23698803500,41550,41550,41600,41550,1569
|
|
20250324,124600,23633606900,41600,41650,41700,41600,1027
|
|
20250324,124500,23590873050,41650,41700,41700,41650,221
|
|
20250324,124400,23581663350,41750,41800,41800,41700,647
|
|
20250324,124300,23554664950,41750,41800,41800,41750,559
|
|
20250324,124200,23531306675,41800,41700,41800,41700,115
|
|
20250324,124100,23526504775,41750,41750,41750,41700,735
|
|
20250324,124000,23495821725,41700,41675,41750,41675,402
|
|
20250324,123900,23479058575,41700,41650,41700,41650,235
|
|
20250324,123800,23469267975,41700,41750,41750,41650,278
|
|
20250324,123700,23457675475,41750,41650,41750,41650,362
|
|
20250324,123600,23442578325,41700,41700,41700,41650,549
|
|
20250324,123500,23419706275,41650,41700,41700,41650,401
|
|
20250324,123400,23403001250,41700,41600,41700,41600,598
|
|
20250324,123300,23378090300,41650,41750,41750,41600,3020
|
|
20250324,123200,23252154075,41800,41850,41850,41800,463
|
|
20250324,123100,23232790275,41950,41800,41950,41750,1105
|
|
20250324,123000,23186563875,41800,41750,41800,41700,314
|
|
20250324,122900,23173457475,41800,41700,41800,41700,804
|
|
20250324,122800,23139902125,41750,41900,41900,41700,740
|
|
20250324,122700,23108989625,41900,41850,41900,41850,186
|
|
20250324,122600,23101203675,41850,41650,41900,41600,1589
|
|
20250324,122500,23034813275,41650,41650,41700,41650,410
|
|
20250324,122400,23017731375,41700,41650,41700,41650,462
|
|
20250324,122300,22998485275,41650,41700,41725,41650,879
|
|
20250324,122200,22961837750,41700,41700,41750,41700,390
|
|
20250324,122100,22945571950,41700,41650,41700,41575,769
|
|
20250324,122000,22913553300,41650,41700,41700,41600,1002
|
|
20250324,121900,22871819775,41700,41650,41750,41600,540
|
|
20250324,121800,22849308325,41600,41750,41750,41600,1054
|
|
20250324,121700,22805415675,41750,41800,41825,41700,612
|
|
20250324,121600,22779875000,41800,41850,41900,41800,1139
|
|
20250324,121500,22732239700,41750,41850,41950,41750,1879
|
|
20250324,121400,22653630225,41850,41950,42000,41850,1102
|
|
20250324,121300,22607456625,41900,41950,42000,41850,1217
|
|
20250324,121200,22556437275,42000,41950,42000,41950,126
|
|
20250324,121100,22551146525,41950,42050,42100,41950,1144
|
|
20250324,121000,22503083975,42100,42150,42150,42100,296
|
|
20250324,120900,22490616925,42150,42000,42150,42000,430
|
|
20250324,120800,22472525475,42000,42200,42300,42000,2744
|
|
20250324,120700,22356932300,42200,42250,42350,42200,1287
|
|
20250324,120600,22302514700,42250,42100,42250,42100,891
|
|
20250324,120500,22264930750,42150,42050,42150,41950,2950
|
|
20250324,120400,22140966450,42050,42250,42250,42050,4070
|
|
20250324,120300,21969534150,42250,42400,42400,42200,1723
|
|
20250324,120200,21896702125,42400,42400,42400,42300,3596
|
|
20250324,120100,21744467275,42400,42350,42450,42350,2678
|
|
20250324,120000,21630959625,42400,42300,42400,42200,2088
|
|
20250324,115900,21542657125,42300,42350,42500,42250,7442
|
|
20250324,115800,21227103525,42300,42175,42300,42050,4146
|
|
20250324,115700,21052306450,42150,42150,42250,42100,2968
|
|
20250324,115600,20927172300,42050,42350,42500,42050,11565
|
|
20250324,115500,20437692650,42350,41900,42400,41900,14412
|
|
20250324,115400,19829347000,41950,42100,42100,41900,1899
|
|
20250324,115300,19749655050,42100,41800,42100,41800,3893
|
|
20250324,115200,19586241175,41850,41875,42000,41850,1648
|
|
20250324,115100,19517190425,41850,41700,41900,41700,3553
|
|
20250324,115000,19368473325,41750,42050,42050,41550,3778
|
|
20250324,114900,19210530075,42000,42200,42200,41950,3314
|
|
20250324,114800,19071147425,42200,42100,42250,42000,10824
|
|
20250324,114700,18614809125,42100,41600,42100,41550,17579
|
|
20250324,114600,17878381575,41600,41550,41600,41550,771
|
|
20250324,114500,17846317575,41550,41500,41575,41500,298
|
|
20250324,114400,17833941050,41500,41400,41600,41350,3032
|
|
20250324,114300,17708178000,41350,41350,41425,41350,369
|
|
20250324,114200,17692909825,41350,41400,41400,41300,810
|
|
20250324,114100,17659418175,41350,41250,41450,41250,890
|
|
20250324,114000,17622589825,41300,41200,41300,41200,444
|
|
20250324,113900,17604275675,41200,41350,41350,41200,1267
|
|
20250324,113800,17551977975,41350,41450,41450,41350,370
|
|
20250324,113700,17536658875,41450,41350,41500,41300,1876
|
|
20250324,113600,17458919175,41300,41450,41450,41300,1843
|
|
20250324,113500,17382761050,41450,41500,41500,41450,1813
|
|
20250324,113400,17307524350,41500,41400,41550,41350,4501
|
|
20250324,113300,17121029500,41400,41400,41450,41375,1711
|
|
20250324,113200,17050183850,41400,41400,41600,41300,6162
|
|
20250324,113100,16794626950,41400,41000,41400,40850,6089
|
|
20250324,113000,16543625550,41000,41000,41050,40950,563
|
|
20250324,112900,16520545900,41100,41150,41200,41000,2720
|
|
20250324,112800,16408863500,41200,41250,41300,41200,700
|
|
20250324,112700,16379992075,41250,41300,41350,41250,1123
|
|
20250324,112600,16333610100,41350,41250,41350,41250,2390
|
|
20250324,112500,16234905950,41200,41000,41350,40950,3960
|
|
20250324,112400,16072068450,40950,40900,40950,40850,1138
|
|
20250324,112300,16025477875,40900,40850,40900,40850,652
|
|
20250324,112200,15998826375,40850,40750,40850,40750,1912
|
|
20250324,112100,15920843525,40700,40725,40750,40700,300
|
|
20250324,112000,15908625800,40750,40750,40750,40700,307
|
|
20250324,111900,15896120625,40750,40750,40800,40750,435
|
|
20250324,111800,15878382375,40800,40800,40800,40750,338
|
|
20250324,111700,15864595075,40750,40700,40750,40700,713
|
|
20250324,111600,15835559575,40650,40650,40700,40650,132
|
|
20250324,111500,15830192475,40650,40650,40700,40650,222
|
|
20250324,111400,15821163275,40650,40750,40800,40650,516
|
|
20250324,111300,15800143525,40800,40800,40800,40750,519
|
|
20250324,111200,15778977825,40800,40750,40800,40750,890
|
|
20250324,111100,15742683725,40700,40650,40700,40650,1829
|
|
20250324,111000,15668308300,40650,40650,40650,40600,166
|
|
20250324,110900,15661565575,40550,40500,40600,40500,1391
|
|
20250324,110800,15605159825,40500,40550,40550,40500,662
|
|
20250324,110700,15578346225,40500,40525,40525,40500,66
|
|
20250324,110600,15575672850,40550,40550,40550,40500,389
|
|
20250324,110500,15559901700,40550,40600,40600,40550,590
|
|
20250324,110400,15535976350,40550,40550,40600,40550,481
|
|
20250324,110300,15516468800,40550,40550,40550,40500,133
|
|
20250324,110200,15511077900,40550,40500,40550,40500,28
|
|
20250324,110100,15509943600,40500,40500,40550,40500,522
|
|
20250324,110000,15488801100,40500,40450,40500,40450,336
|
|
20250324,105900,15475198350,40400,40450,40450,40400,258
|
|
20250324,105800,15464764250,40500,40450,40500,40450,395
|
|
20250324,105700,15448783500,40450,40450,40450,40400,123
|
|
20250324,105600,15443810375,40400,40500,40500,40400,704
|
|
20250324,105500,15415330075,40500,40350,40500,40350,1210
|
|
20250324,105400,15366357075,40350,40400,40400,40350,553
|
|
20250324,105300,15344019325,40400,40450,40450,40400,235
|
|
20250324,105200,15334513625,40450,40500,40500,40450,119
|
|
20250324,105100,15329699325,40450,40400,40500,40400,725
|
|
20250324,105000,15300374575,40400,40425,40450,40400,127
|
|
20250324,104900,15295242300,40400,40400,40400,40400,59
|
|
20250324,104800,15292858700,40450,40475,40500,40450,943
|
|
20250324,104700,15254707200,40450,40500,40500,40450,1142
|
|
20250324,104600,15208460150,40500,40500,40500,40450,1602
|
|
20250324,104500,15143605200,40500,40425,40500,40425,460
|
|
20250324,104400,15124986400,40425,40400,40450,40300,806
|
|
20250324,104300,15092419225,40400,40400,40400,40300,171
|
|
20250324,104200,15085522925,40350,40250,40350,40250,1583
|
|
20250324,104100,15021750375,40250,40200,40300,40200,407
|
|
20250324,104000,15005366875,40200,40250,40300,40200,404
|
|
20250324,103900,14989103325,40300,40300,40350,40250,203
|
|
20250324,103800,14980923375,40350,40300,40350,40300,300
|
|
20250324,103700,14968822675,40300,40250,40300,40200,1209
|
|
20250324,103600,14920138225,40200,40250,40250,40200,263
|
|
20250324,103500,14909559625,40250,40250,40300,40250,282
|
|
20250324,103400,14898208325,40300,40300,40300,40250,535
|
|
20250324,103300,14876650175,40350,40300,40350,40300,199
|
|
20250324,103200,14868627075,40300,40200,40300,40200,301
|
|
20250324,103100,14856508225,40200,40100,40200,40100,1048
|
|
20250324,103000,14814403975,40100,40100,40200,40100,879
|
|
20250324,102900,14779110725,40050,40350,40400,40050,6716
|
|
20250324,102800,14509354725,40400,40400,40400,40400,156
|
|
20250324,102700,14503052325,40400,40350,40450,40350,139
|
|
20250324,102600,14497434575,40350,40450,40450,40350,399
|
|
20250324,102500,14481323175,40500,40500,40500,40500,293
|
|
20250324,102400,14469456675,40550,40400,40550,40350,574
|
|
20250324,102300,14446234725,40450,40450,40450,40400,404
|
|
20250324,102200,14429899225,40450,40450,40450,40400,80
|
|
20250324,102100,14426665725,40450,40250,40500,40250,470
|
|
20250324,102000,14407672975,40250,40250,40350,40200,1052
|
|
20250324,101900,14365303025,40250,40300,40300,40250,2629
|
|
20250324,101800,14259403025,40300,40400,40450,40300,3892
|
|
20250324,101700,14102403050,40400,40400,40450,40400,1351
|
|
20250324,101600,14047814800,40400,40500,40500,40400,457
|
|
20250324,101500,14029348000,40550,40500,40550,40450,931
|
|
20250324,101400,13991671250,40450,40575,40575,40350,2916
|
|
20250324,101300,13873769200,40550,40650,40700,40550,461
|
|
20250324,101200,13855047700,40650,40750,40750,40650,431
|
|
20250324,101100,13837495250,40800,40800,40825,40750,696
|
|
20250324,101000,13809117850,40800,40700,40850,40700,529
|
|
20250324,100900,13787569600,40650,40550,40650,40500,400
|
|
20250324,100800,13771330650,40550,40450,40550,40400,2682
|
|
20250324,100700,13662889700,40500,40600,40600,40500,1492
|
|
20250324,100600,13602428550,40550,40500,40650,40500,409
|
|
20250324,100500,13585842350,40450,40600,40650,40450,1658
|
|
20250324,100400,13518686250,40600,40600,40650,40550,1983
|
|
20250324,100300,13438237500,40600,40650,40700,40550,745
|
|
20250324,100200,13407986525,40600,40650,40650,40500,2616
|
|
20250324,100100,13301835375,40700,40900,40900,40700,1433
|
|
20250324,100000,13243409325,40900,40800,40950,40800,935
|
|
20250324,095900,13205195675,40700,40900,40950,40700,1406
|
|
20250324,095800,13147782900,40900,41300,41350,40850,4061
|
|
20250324,095700,12980628400,41300,41250,41350,41200,932
|
|
20250324,095600,12942166850,41250,41350,41400,41200,846
|
|
20250324,095500,12907243525,41300,40975,41400,40975,6110
|
|
20250324,095400,12655535375,40950,40800,40950,40750,1356
|
|
20250324,095300,12600151925,40800,40750,40800,40700,694
|
|
20250324,095200,12571873675,40750,40650,40800,40600,2346
|
|
20250324,095100,12476467775,40700,40500,40750,40400,2429
|
|
20250324,095000,12378109375,40500,40550,40600,40450,2760
|
|
20250324,094900,12266317175,40550,40750,40800,40550,2019
|
|
20250324,094800,12184324125,40750,40800,40800,40650,2235
|
|
20250324,094700,12093392975,40800,40750,40850,40750,935
|
|
20250324,094600,12055264425,40750,40950,40950,40750,1715
|
|
20250324,094500,11985261275,40900,41050,41100,40900,1223
|
|
20250324,094400,11935106675,41050,40900,41050,40850,1833
|
|
20250324,094300,11860060525,40900,40950,40950,40900,1236
|
|
20250324,094200,11809471025,40950,40750,41000,40750,972
|
|
20250324,094100,11769729625,40750,40750,40750,40650,1835
|
|
20250324,094000,11695033725,40750,40900,40900,40750,1227
|
|
20250324,093900,11644956500,40900,40900,41000,40850,1426
|
|
20250324,093800,11586651100,40900,40800,40900,40700,1184
|
|
20250324,093700,11538376300,40800,40750,40800,40600,1860
|
|
20250324,093600,11462680050,40750,41050,41050,40750,2486
|
|
20250324,093500,11361064700,41050,41250,41250,41000,2631
|
|
20250324,093400,11252804350,41250,41350,41350,41200,1345
|
|
20250324,093300,11197257850,41400,41350,41500,41300,3200
|
|
20250324,093200,11064771350,41300,41300,41350,41150,2646
|
|
20250324,093100,10955583475,41300,41150,41400,41100,2964
|
|
20250324,093000,10833374200,41100,40850,41150,40850,4009
|
|
20250324,092900,10669096350,40850,40650,40850,40600,2324
|
|
20250324,092800,10574597000,40700,40950,40950,40650,5651
|
|
20250324,092700,10344089725,40900,40700,41000,40600,4411
|
|
20250324,092600,10164216625,40650,40400,40700,40350,5910
|
|
20250324,092500,9924288000,40350,40500,40600,40150,10241
|
|
20250324,092400,9511115275,40550,41050,41100,40400,14001
|
|
20250324,092300,8939398650,41100,41200,41400,41050,7142
|
|
20250324,092200,8645291650,41200,41450,41500,41200,4405
|
|
20250324,092100,8463371525,41450,41500,41550,41250,8405
|
|
20250324,092000,8115303725,41450,41800,41800,41450,5820
|
|
20250324,091900,7873468400,41800,41450,41850,41450,7227
|
|
20250324,091800,7571925325,41450,41800,41850,41450,11573
|
|
20250324,091700,7090079450,41800,41750,41850,41550,16744
|
|
20250324,091600,6392016900,41750,41300,41750,41150,11165
|
|
20250324,091500,5929286050,41350,41500,41550,41150,11441
|
|
20250324,091400,5456435050,41450,41450,41550,41300,12707
|
|
20250324,091300,4929515725,41450,41300,41500,41200,16495
|
|
20250324,091200,4247345600,41300,41000,41350,40800,17165
|
|
20250324,091100,3542661025,41000,40400,41000,40400,14270
|
|
20250324,091000,2960203825,40500,40500,40650,40350,8904
|
|
20250324,090900,2599865250,40500,40100,40550,40050,7891
|
|
20250324,090800,2281160875,40100,39550,40500,39550,15494
|
|
20250324,090700,1660815500,39550,39500,39700,39500,6912
|
|
20250324,090600,1387131100,39500,39300,39600,39200,5142
|
|
20250324,090500,1184308900,39400,39250,39400,39150,2153
|
|
20250324,090400,1099789725,39200,38950,39400,38850,7165
|
|
20250324,090300,819735050,38950,39050,39050,38850,2965
|
|
20250324,090200,704231200,39050,39050,39100,38800,6628
|
|
20250324,090100,445968600,39100,39400,39400,39100,2509
|
|
20250324,090000,347491000,39400,39300,39800,39050,8826
|