711 lines
38 KiB
CSV
711 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250325,204800,40413028600,43500,43500,43500,43500,4232
|
|
20250325,204700,40413028600,43500,43500,43500,43500,0
|
|
20250325,204600,40413028600,43500,43500,43500,43500,0
|
|
20250325,204500,40413028600,43500,43500,43500,43500,0
|
|
20250325,204400,40413028600,43500,43500,43500,43500,0
|
|
20250325,204300,40413028600,43500,43500,43500,43500,0
|
|
20250325,204200,40413028600,43500,43500,43500,43500,0
|
|
20250325,204100,40413028600,43500,43500,43500,43500,0
|
|
20250325,204000,40413028600,43500,43500,43500,43500,0
|
|
20250325,203900,40413028600,43500,43500,43500,43500,0
|
|
20250325,203800,40413028600,43500,43500,43500,43500,0
|
|
20250325,203700,40413028600,43500,43500,43500,43500,0
|
|
20250325,203600,40413028600,43500,43500,43500,43500,0
|
|
20250325,203500,40413028600,43500,43500,43500,43500,0
|
|
20250325,203400,40413028600,43500,43500,43500,43500,0
|
|
20250325,203300,40413028600,43500,43500,43500,43500,0
|
|
20250325,203200,40413028600,43500,43500,43500,43500,0
|
|
20250325,203100,40413028600,43500,43500,43500,43500,0
|
|
20250325,203000,40413028600,43500,43500,43500,43500,0
|
|
20250325,202900,40413028600,43500,43500,43500,43500,0
|
|
20250325,202800,40413028600,43500,43500,43500,43500,0
|
|
20250325,202700,40413028600,43500,43500,43500,43500,0
|
|
20250325,202600,40413028600,43500,43500,43500,43500,0
|
|
20250325,202500,40413028600,43500,43500,43500,43500,0
|
|
20250325,202400,40413028600,43500,43500,43500,43500,0
|
|
20250325,202300,40413028600,43500,43500,43500,43500,0
|
|
20250325,202200,40413028600,43500,43500,43500,43500,0
|
|
20250325,202100,40413028600,43500,43500,43500,43500,0
|
|
20250325,202000,40413028600,43500,43500,43500,43500,0
|
|
20250325,201900,40413028600,43500,43500,43500,43500,0
|
|
20250325,201800,40413028600,43500,43500,43500,43500,4232
|
|
20250325,201700,40413028600,43500,43500,43500,43500,0
|
|
20250325,201600,40413028600,43500,43500,43500,43500,0
|
|
20250325,201500,40413028600,43500,43500,43500,43500,0
|
|
20250325,201400,40413028600,43500,43500,43500,43500,0
|
|
20250325,201300,40413028600,43500,43500,43500,43500,0
|
|
20250325,201200,40413028600,43500,43500,43500,43500,0
|
|
20250325,201100,40413028600,43500,43500,43500,43500,0
|
|
20250325,201000,40413028600,43500,43500,43500,43500,0
|
|
20250325,200900,40413028600,43500,43500,43500,43500,0
|
|
20250325,200800,40413028600,43500,43500,43500,43500,0
|
|
20250325,200700,40413028600,43500,43500,43500,43500,0
|
|
20250325,200600,40413028600,43500,43500,43500,43500,0
|
|
20250325,200500,40413028600,43500,43500,43500,43500,0
|
|
20250325,200400,40413028600,43500,43500,43500,43500,0
|
|
20250325,200300,40413028600,43500,43500,43500,43500,0
|
|
20250325,200200,40413028600,43500,43500,43500,43500,0
|
|
20250325,200100,40413028600,43500,43500,43500,43500,0
|
|
20250325,200000,40413028600,43500,43500,43500,43500,0
|
|
20250325,195900,40413028600,43500,43500,43500,43500,0
|
|
20250325,195800,40413028600,43500,43500,43500,43500,0
|
|
20250325,195700,40413028600,43500,43500,43500,43500,0
|
|
20250325,195600,40413028600,43500,43500,43500,43500,0
|
|
20250325,195500,40413028600,43500,43500,43500,43500,0
|
|
20250325,195400,40413028600,43500,43500,43500,43500,0
|
|
20250325,195300,40413028600,43500,43500,43500,43500,0
|
|
20250325,195200,40413028600,43500,43500,43500,43500,0
|
|
20250325,195100,40413028600,43500,43500,43500,43500,0
|
|
20250325,195000,40413028600,43500,43500,43500,43500,0
|
|
20250325,194900,40413028600,43500,43500,43500,43500,0
|
|
20250325,194800,40413028600,43500,43500,43500,43500,4232
|
|
20250325,194700,40413028600,43500,43500,43500,43500,0
|
|
20250325,194600,40413028600,43500,43500,43500,43500,0
|
|
20250325,194500,40413028600,43500,43500,43500,43500,0
|
|
20250325,194400,40413028600,43500,43500,43500,43500,0
|
|
20250325,194300,40413028600,43500,43500,43500,43500,0
|
|
20250325,194200,40413028600,43500,43500,43500,43500,0
|
|
20250325,194100,40413028600,43500,43500,43500,43500,0
|
|
20250325,194000,40413028600,43500,43500,43500,43500,0
|
|
20250325,193900,40413028600,43500,43500,43500,43500,0
|
|
20250325,193800,40413028600,43500,43500,43500,43500,0
|
|
20250325,193700,40413028600,43500,43500,43500,43500,0
|
|
20250325,193600,40413028600,43500,43500,43500,43500,0
|
|
20250325,193500,40413028600,43500,43500,43500,43500,0
|
|
20250325,193400,40413028600,43500,43500,43500,43500,0
|
|
20250325,193300,40413028600,43500,43500,43500,43500,0
|
|
20250325,193200,40413028600,43500,43500,43500,43500,0
|
|
20250325,193100,40413028600,43500,43500,43500,43500,0
|
|
20250325,193000,40413028600,43500,43500,43500,43500,0
|
|
20250325,192900,40413028600,43500,43500,43500,43500,0
|
|
20250325,192800,40413028600,43500,43500,43500,43500,0
|
|
20250325,192700,40413028600,43500,43500,43500,43500,0
|
|
20250325,192600,40413028600,43500,43500,43500,43500,0
|
|
20250325,192500,40413028600,43500,43500,43500,43500,0
|
|
20250325,192400,40413028600,43500,43500,43500,43500,0
|
|
20250325,192300,40413028600,43500,43500,43500,43500,0
|
|
20250325,192200,40413028600,43500,43500,43500,43500,0
|
|
20250325,192100,40413028600,43500,43500,43500,43500,0
|
|
20250325,192000,40413028600,43500,43500,43500,43500,0
|
|
20250325,191900,40413028600,43500,43500,43500,43500,0
|
|
20250325,191800,40413028600,43500,43500,43500,43500,4232
|
|
20250325,191700,40413028600,43500,43500,43500,43500,0
|
|
20250325,191600,40413028600,43500,43500,43500,43500,0
|
|
20250325,191500,40413028600,43500,43500,43500,43500,0
|
|
20250325,191400,40413028600,43500,43500,43500,43500,0
|
|
20250325,191300,40413028600,43500,43500,43500,43500,0
|
|
20250325,191200,40413028600,43500,43500,43500,43500,0
|
|
20250325,191100,40413028600,43500,43500,43500,43500,0
|
|
20250325,191000,40413028600,43500,43500,43500,43500,0
|
|
20250325,190900,40413028600,43500,43500,43500,43500,0
|
|
20250325,190800,40413028600,43500,43500,43500,43500,0
|
|
20250325,190700,40413028600,43500,43500,43500,43500,0
|
|
20250325,190600,40413028600,43500,43500,43500,43500,0
|
|
20250325,190500,40413028600,43500,43500,43500,43500,0
|
|
20250325,190400,40413028600,43500,43500,43500,43500,0
|
|
20250325,190300,40413028600,43500,43500,43500,43500,0
|
|
20250325,190200,40413028600,43500,43500,43500,43500,0
|
|
20250325,190100,40413028600,43500,43500,43500,43500,0
|
|
20250325,190000,40413028600,43500,43500,43500,43500,0
|
|
20250325,185900,40413028600,43500,43500,43500,43500,0
|
|
20250325,185800,40413028600,43500,43500,43500,43500,0
|
|
20250325,185700,40413028600,43500,43500,43500,43500,0
|
|
20250325,185600,40413028600,43500,43500,43500,43500,0
|
|
20250325,185500,40413028600,43500,43500,43500,43500,0
|
|
20250325,185400,40413028600,43500,43500,43500,43500,0
|
|
20250325,185300,40413028600,43500,43500,43500,43500,0
|
|
20250325,185200,40413028600,43500,43500,43500,43500,0
|
|
20250325,185100,40413028600,43500,43500,43500,43500,0
|
|
20250325,185000,40413028600,43500,43500,43500,43500,0
|
|
20250325,184900,40413028600,43500,43500,43500,43500,0
|
|
20250325,184800,40413028600,43500,43500,43500,43500,4232
|
|
20250325,184700,40413028600,43500,43500,43500,43500,0
|
|
20250325,184600,40413028600,43500,43500,43500,43500,0
|
|
20250325,184500,40413028600,43500,43500,43500,43500,0
|
|
20250325,184400,40413028600,43500,43500,43500,43500,0
|
|
20250325,184300,40413028600,43500,43500,43500,43500,0
|
|
20250325,184200,40413028600,43500,43500,43500,43500,0
|
|
20250325,184100,40413028600,43500,43500,43500,43500,0
|
|
20250325,184000,40413028600,43500,43500,43500,43500,0
|
|
20250325,183900,40413028600,43500,43500,43500,43500,0
|
|
20250325,183800,40413028600,43500,43500,43500,43500,0
|
|
20250325,183700,40413028600,43500,43500,43500,43500,0
|
|
20250325,183600,40413028600,43500,43500,43500,43500,0
|
|
20250325,183500,40413028600,43500,43500,43500,43500,0
|
|
20250325,183400,40413028600,43500,43500,43500,43500,0
|
|
20250325,183300,40413028600,43500,43500,43500,43500,0
|
|
20250325,183200,40413028600,43500,43500,43500,43500,0
|
|
20250325,183100,40413028600,43500,43500,43500,43500,0
|
|
20250325,183000,40413028600,43500,43500,43500,43500,0
|
|
20250325,182900,40413028600,43500,43500,43500,43500,0
|
|
20250325,182800,40413028600,43500,43500,43500,43500,0
|
|
20250325,182700,40413028600,43500,43500,43500,43500,0
|
|
20250325,182600,40413028600,43500,43500,43500,43500,0
|
|
20250325,182500,40413028600,43500,43500,43500,43500,0
|
|
20250325,182400,40413028600,43500,43500,43500,43500,0
|
|
20250325,182300,40413028600,43500,43500,43500,43500,0
|
|
20250325,182200,40413028600,43500,43500,43500,43500,0
|
|
20250325,182100,40413028600,43500,43500,43500,43500,0
|
|
20250325,182000,40413028600,43500,43500,43500,43500,0
|
|
20250325,181900,40413028600,43500,43500,43500,43500,0
|
|
20250325,181800,40413028600,43500,43500,43500,43500,4232
|
|
20250325,181700,40413028600,43500,43500,43500,43500,0
|
|
20250325,181600,40413028600,43500,43500,43500,43500,0
|
|
20250325,181500,40413028600,43500,43500,43500,43500,0
|
|
20250325,181400,40413028600,43500,43500,43500,43500,0
|
|
20250325,181300,40413028600,43500,43500,43500,43500,0
|
|
20250325,181200,40413028600,43500,43500,43500,43500,0
|
|
20250325,181100,40413028600,43500,43500,43500,43500,0
|
|
20250325,181000,40413028600,43500,43500,43500,43500,0
|
|
20250325,180900,40413028600,43500,43500,43500,43500,0
|
|
20250325,180800,40413028600,43500,43500,43500,43500,0
|
|
20250325,180700,40413028600,43500,43500,43500,43500,0
|
|
20250325,180600,40413028600,43500,43500,43500,43500,0
|
|
20250325,180500,40413028600,43500,43500,43500,43500,0
|
|
20250325,180400,40413028600,43500,43500,43500,43500,0
|
|
20250325,180300,40413028600,43500,43500,43500,43500,0
|
|
20250325,180200,40413028600,43500,43500,43500,43500,0
|
|
20250325,180100,40413028600,43500,43500,43500,43500,0
|
|
20250325,180000,40413028600,43500,43500,43500,43500,0
|
|
20250325,175900,40413028600,43500,43500,43500,43500,0
|
|
20250325,175800,40413028600,43500,43500,43500,43500,0
|
|
20250325,175700,40413028600,43500,43500,43500,43500,0
|
|
20250325,175600,40413028600,43500,43500,43500,43500,0
|
|
20250325,175500,40413028600,43500,43500,43500,43500,0
|
|
20250325,175400,40413028600,43500,43500,43500,43500,0
|
|
20250325,175300,40413028600,43500,43500,43500,43500,0
|
|
20250325,175200,40413028600,43500,43500,43500,43500,0
|
|
20250325,175100,40413028600,43500,43500,43500,43500,0
|
|
20250325,175000,40413028600,43500,43500,43500,43500,0
|
|
20250325,174900,40413028600,43500,43500,43500,43500,0
|
|
20250325,174800,40413028600,43500,43500,43500,43500,4232
|
|
20250325,174700,40413028600,43500,43500,43500,43500,0
|
|
20250325,174600,40413028600,43500,43500,43500,43500,0
|
|
20250325,174500,40413028600,43500,43500,43500,43500,0
|
|
20250325,174400,40413028600,43500,43500,43500,43500,0
|
|
20250325,174300,40413028600,43500,43500,43500,43500,0
|
|
20250325,174200,40413028600,43500,43500,43500,43500,0
|
|
20250325,174100,40413028600,43500,43500,43500,43500,0
|
|
20250325,174000,40413028600,43500,43500,43500,43500,0
|
|
20250325,173900,40413028600,43500,43500,43500,43500,0
|
|
20250325,173800,40413028600,43500,43500,43500,43500,0
|
|
20250325,173700,40413028600,43500,43500,43500,43500,0
|
|
20250325,173600,40413028600,43500,43500,43500,43500,0
|
|
20250325,173500,40413028600,43500,43500,43500,43500,0
|
|
20250325,173400,40413028600,43500,43500,43500,43500,0
|
|
20250325,173300,40413028600,43500,43500,43500,43500,0
|
|
20250325,173200,40413028600,43500,43500,43500,43500,0
|
|
20250325,173100,40413028600,43500,43500,43500,43500,0
|
|
20250325,173000,40413028600,43500,43500,43500,43500,0
|
|
20250325,172900,40413028600,43500,43500,43500,43500,0
|
|
20250325,172800,40413028600,43500,43500,43500,43500,0
|
|
20250325,172700,40413028600,43500,43500,43500,43500,0
|
|
20250325,172600,40413028600,43500,43500,43500,43500,0
|
|
20250325,172500,40413028600,43500,43500,43500,43500,0
|
|
20250325,172400,40413028600,43500,43500,43500,43500,0
|
|
20250325,172300,40413028600,43500,43500,43500,43500,0
|
|
20250325,172200,40413028600,43500,43500,43500,43500,0
|
|
20250325,172100,40413028600,43500,43500,43500,43500,0
|
|
20250325,172000,40413028600,43500,43500,43500,43500,0
|
|
20250325,171900,40413028600,43500,43500,43500,43500,0
|
|
20250325,171800,40413028600,43500,43500,43500,43500,4232
|
|
20250325,171700,40413028600,43500,43500,43500,43500,0
|
|
20250325,171600,40413028600,43500,43500,43500,43500,0
|
|
20250325,171500,40413028600,43500,43500,43500,43500,0
|
|
20250325,171400,40413028600,43500,43500,43500,43500,0
|
|
20250325,171300,40413028600,43500,43500,43500,43500,0
|
|
20250325,171200,40413028600,43500,43500,43500,43500,0
|
|
20250325,171100,40413028600,43500,43500,43500,43500,0
|
|
20250325,171000,40413028600,43500,43500,43500,43500,0
|
|
20250325,170900,40413028600,43500,43500,43500,43500,0
|
|
20250325,170800,40413028600,43500,43500,43500,43500,0
|
|
20250325,170700,40413028600,43500,43500,43500,43500,0
|
|
20250325,170600,40413028600,43500,43500,43500,43500,0
|
|
20250325,170500,40413028600,43500,43500,43500,43500,0
|
|
20250325,170400,40413028600,43500,43500,43500,43500,0
|
|
20250325,170300,40413028600,43500,43500,43500,43500,0
|
|
20250325,170200,40413028600,43500,43500,43500,43500,0
|
|
20250325,170100,40413028600,43500,43500,43500,43500,0
|
|
20250325,170000,40413028600,43500,43500,43500,43500,0
|
|
20250325,165900,40413028600,43500,43500,43500,43500,0
|
|
20250325,165800,40413028600,43500,43500,43500,43500,0
|
|
20250325,165700,40413028600,43500,43500,43500,43500,0
|
|
20250325,165600,40413028600,43500,43500,43500,43500,0
|
|
20250325,165500,40413028600,43500,43500,43500,43500,0
|
|
20250325,165400,40413028600,43500,43500,43500,43500,0
|
|
20250325,165300,40413028600,43500,43500,43500,43500,0
|
|
20250325,165200,40413028600,43500,43500,43500,43500,0
|
|
20250325,165100,40413028600,43500,43500,43500,43500,0
|
|
20250325,165000,40413028600,43500,43500,43500,43500,0
|
|
20250325,164900,40413028600,43500,43500,43500,43500,0
|
|
20250325,164800,40413028600,43500,43500,43500,43500,4232
|
|
20250325,164700,40413028600,43500,43500,43500,43500,0
|
|
20250325,164600,40413028600,43500,43500,43500,43500,0
|
|
20250325,164500,40413028600,43500,43500,43500,43500,0
|
|
20250325,164400,40413028600,43500,43500,43500,43500,0
|
|
20250325,164300,40413028600,43500,43500,43500,43500,0
|
|
20250325,164200,40413028600,43500,43500,43500,43500,0
|
|
20250325,164100,40413028600,43500,43500,43500,43500,0
|
|
20250325,164000,40413028600,43500,43500,43500,43500,0
|
|
20250325,163900,40413028600,43500,43500,43500,43500,0
|
|
20250325,163800,40413028600,43500,43500,43500,43500,0
|
|
20250325,163700,40413028600,43500,43500,43500,43500,0
|
|
20250325,163600,40413028600,43500,43500,43500,43500,0
|
|
20250325,163500,40413028600,43500,43500,43500,43500,0
|
|
20250325,163400,40413028600,43500,43500,43500,43500,0
|
|
20250325,163300,40413028600,43500,43500,43500,43500,0
|
|
20250325,163200,40413028600,43500,43500,43500,43500,0
|
|
20250325,163100,40413028600,43500,43500,43500,43500,0
|
|
20250325,163000,40413028600,43500,43500,43500,43500,0
|
|
20250325,162900,40413028600,43500,43500,43500,43500,0
|
|
20250325,162800,40413028600,43500,43500,43500,43500,0
|
|
20250325,162700,40413028600,43500,43500,43500,43500,0
|
|
20250325,162600,40413028600,43500,43500,43500,43500,0
|
|
20250325,162500,40413028600,43500,43500,43500,43500,0
|
|
20250325,162400,40413028600,43500,43500,43500,43500,0
|
|
20250325,162300,40413028600,43500,43500,43500,43500,0
|
|
20250325,162200,40413028600,43500,43500,43500,43500,0
|
|
20250325,162100,40413028600,43500,43500,43500,43500,0
|
|
20250325,162000,40413028600,43500,43500,43500,43500,0
|
|
20250325,161900,40413028600,43500,43500,43500,43500,0
|
|
20250325,161800,40413028600,43500,43500,43500,43500,4232
|
|
20250325,161700,40413028600,43500,43500,43500,43500,0
|
|
20250325,161600,40413028600,43500,43500,43500,43500,0
|
|
20250325,161500,40413028600,43500,43500,43500,43500,0
|
|
20250325,161400,40413028600,43500,43500,43500,43500,0
|
|
20250325,161300,40413028600,43500,43500,43500,43500,0
|
|
20250325,161200,40413028600,43500,43500,43500,43500,0
|
|
20250325,161100,40413028600,43500,43500,43500,43500,0
|
|
20250325,161000,40413028600,43500,43500,43500,43500,0
|
|
20250325,160900,40413028600,43500,43500,43500,43500,0
|
|
20250325,160800,40413028600,43500,43500,43500,43500,0
|
|
20250325,160700,40413028600,43500,43500,43500,43500,0
|
|
20250325,160600,40413028600,43500,43500,43500,43500,0
|
|
20250325,160500,40413028600,43500,43500,43500,43500,0
|
|
20250325,160400,40413028600,43500,43500,43500,43500,0
|
|
20250325,160300,40413028600,43500,43500,43500,43500,0
|
|
20250325,160200,40413028600,43500,43500,43500,43500,0
|
|
20250325,160100,40413028600,43500,43500,43500,43500,0
|
|
20250325,160000,40413028600,43500,43500,43500,43500,0
|
|
20250325,155900,40413028600,43500,43500,43500,43500,0
|
|
20250325,155800,40413028600,43500,43500,43500,43500,0
|
|
20250325,155700,40413028600,43500,43500,43500,43500,0
|
|
20250325,155600,40413028600,43500,43500,43500,43500,0
|
|
20250325,155500,40413028600,43500,43500,43500,43500,0
|
|
20250325,155400,40413028600,43500,43500,43500,43500,0
|
|
20250325,155300,40413028600,43500,43500,43500,43500,0
|
|
20250325,155200,40413028600,43500,43500,43500,43500,0
|
|
20250325,155100,40413028600,43500,43500,43500,43500,0
|
|
20250325,155000,40413028600,43500,43500,43500,43500,0
|
|
20250325,154900,40413028600,43500,43500,43500,43500,0
|
|
20250325,154800,40413028600,43500,43500,43500,43500,4232
|
|
20250325,154700,40413028600,43500,43500,43500,43500,0
|
|
20250325,154600,40413028600,43500,43500,43500,43500,0
|
|
20250325,154500,40413028600,43500,43500,43500,43500,0
|
|
20250325,154400,40413028600,43500,43500,43500,43500,0
|
|
20250325,154300,40413028600,43500,43500,43500,43500,0
|
|
20250325,154200,40413028600,43500,43500,43500,43500,0
|
|
20250325,154100,40413028600,43500,43500,43500,43500,0
|
|
20250325,154000,40413028600,43500,43500,43500,43500,0
|
|
20250325,153900,40413028600,43500,43500,43500,43500,0
|
|
20250325,153800,40413028600,43500,43500,43500,43500,0
|
|
20250325,153700,40413028600,43500,43500,43500,43500,0
|
|
20250325,153600,40413028600,43500,43500,43500,43500,0
|
|
20250325,153500,40413028600,43500,43500,43500,43500,0
|
|
20250325,153400,40413028600,43500,43500,43500,43500,0
|
|
20250325,153300,40413028600,43500,43500,43500,43500,0
|
|
20250325,153200,40413028600,43500,43500,43500,43500,0
|
|
20250325,153100,40413028600,43500,43500,43500,43500,0
|
|
20250325,153000,40413028600,43500,43500,43500,43500,4232
|
|
20250325,152900,40228936600,43250,43250,43250,43250,0
|
|
20250325,152800,40228936600,43250,43250,43250,43250,0
|
|
20250325,152700,40228936600,43250,43250,43250,43250,0
|
|
20250325,152600,40228936600,43250,43250,43250,43250,0
|
|
20250325,152500,40228936600,43250,43250,43250,43250,0
|
|
20250325,152400,40228936600,43250,43250,43250,43250,0
|
|
20250325,152300,40228936600,43250,43250,43250,43250,0
|
|
20250325,152200,40228936600,43250,43250,43250,43250,0
|
|
20250325,152100,40228936600,43250,43250,43250,43250,0
|
|
20250325,152000,40228936600,43250,43250,43250,43250,0
|
|
20250325,151900,40228936600,43250,43150,43350,43100,2705
|
|
20250325,151800,40112046550,43150,43200,43250,43100,2356
|
|
20250325,151700,40010289525,43200,43100,43250,43050,1321
|
|
20250325,151600,39953273275,43050,42900,43050,42900,1593
|
|
20250325,151500,39884719025,42950,42900,43025,42900,2018
|
|
20250325,151400,39798009375,42750,42650,42950,42650,4161
|
|
20250325,151300,39620074175,42600,42750,42800,42600,3335
|
|
20250325,151200,39477668125,42800,42800,42850,42750,1584
|
|
20250325,151100,39409855025,42750,42650,42850,42650,1141
|
|
20250325,151000,39361085075,42650,42600,42700,42550,1860
|
|
20250325,150900,39281735075,42600,42650,42800,42600,3091
|
|
20250325,150800,39149745875,42700,42850,42850,42650,3525
|
|
20250325,150700,38999052975,42900,42900,42900,42800,1249
|
|
20250325,150600,38945550625,42900,43150,43150,42750,2824
|
|
20250325,150500,38824343025,43150,43000,43150,43000,1024
|
|
20250325,150400,38780275575,43000,42900,43150,42650,9163
|
|
20250325,150300,38387259325,42950,43200,43250,42950,4089
|
|
20250325,150200,38211025725,43250,43250,43250,43100,1244
|
|
20250325,150100,38157298850,43250,43225,43250,42950,6601
|
|
20250325,150000,37872895450,43200,43350,43350,43150,4603
|
|
20250325,145900,37673941650,43400,44000,44000,43350,12454
|
|
20250325,145800,37129788550,43950,43900,44000,43800,2420
|
|
20250325,145700,37023562750,43850,43850,43900,43750,3652
|
|
20250325,145600,36863669450,43850,43950,44000,43850,3250
|
|
20250325,145500,36721005200,43950,44050,44050,43900,3592
|
|
20250325,145400,36563094375,44050,44100,44150,43950,5182
|
|
20250325,145300,36334725175,44100,44100,44100,43900,4541
|
|
20250325,145200,36134749550,44050,44050,44200,43950,6447
|
|
20250325,145100,35850589500,44000,43800,44000,43800,8766
|
|
20250325,145000,35465225175,43800,43750,43850,43700,3348
|
|
20250325,144900,35318553875,43750,43700,43800,43700,2208
|
|
20250325,144800,35221957325,43700,43650,43750,43600,1769
|
|
20250325,144700,35144730825,43650,43450,43650,43450,3320
|
|
20250325,144600,35000177625,43450,43450,43500,43350,1536
|
|
20250325,144500,34933429175,43450,43400,43550,43400,2415
|
|
20250325,144400,34828458575,43400,43400,43450,43150,3879
|
|
20250325,144300,34660503575,43350,43650,43700,43350,7631
|
|
20250325,144200,34328944725,43700,43850,43850,43650,1056
|
|
20250325,144100,34282728900,43850,43650,43950,43550,6253
|
|
20250325,144000,34008801125,43700,43650,43750,43550,2418
|
|
20250325,143900,33903248350,43650,43850,43850,43500,7435
|
|
20250325,143800,33578575525,43850,43750,43850,43700,2826
|
|
20250325,143700,33454880200,43750,43750,43750,43550,4647
|
|
20250325,143600,33251957300,43750,43900,43950,43700,13065
|
|
20250325,143500,32679019200,43850,43850,43850,43850,0
|
|
20250325,143400,32679019200,43850,43850,43850,43750,1359
|
|
20250325,143300,32619432300,43850,43550,43850,43500,15245
|
|
20250325,143200,31953138350,43500,43350,43550,43300,4906
|
|
20250325,143100,31740036200,43400,43450,43500,43350,1719
|
|
20250325,143000,31665383850,43450,43400,43450,43250,3325
|
|
20250325,142900,31521195175,43400,43350,43450,43350,2475
|
|
20250325,142800,31413815350,43350,43500,43500,43250,4351
|
|
20250325,142700,31225211550,43500,43450,43600,43350,18360
|
|
20250325,142600,30426980150,43450,43100,43450,43050,10735
|
|
20250325,142500,29962328400,43100,43050,43100,43000,796
|
|
20250325,142400,29928041750,43000,42950,43050,42850,2968
|
|
20250325,142300,29800532675,43000,43100,43150,43000,1904
|
|
20250325,142200,29718578175,43100,43150,43200,43050,2136
|
|
20250325,142100,29626458975,43150,43050,43200,43000,6118
|
|
20250325,142000,29362508575,43000,42950,43050,42900,5227
|
|
20250325,141900,29137808125,42950,42950,42950,42850,1310
|
|
20250325,141800,29081607425,42950,42850,42950,42850,1981
|
|
20250325,141700,28996619275,42850,42700,42850,42700,957
|
|
20250325,141600,28955679275,42750,42700,42850,42650,2624
|
|
20250325,141500,28843495625,42700,42400,42700,42400,3360
|
|
20250325,141400,28700666075,42350,42400,42400,42350,404
|
|
20250325,141300,28683548075,42400,42350,42500,42350,1115
|
|
20250325,141200,28636255825,42350,42450,42450,42350,314
|
|
20250325,141100,28622938975,42450,42450,42500,42450,209
|
|
20250325,141000,28614066225,42500,42450,42500,42450,411
|
|
20250325,140900,28596600275,42450,42500,42500,42450,58
|
|
20250325,140800,28594135925,42500,42450,42500,42450,622
|
|
20250325,140700,28567707475,42450,42450,42500,42400,28
|
|
20250325,140600,28566518925,42500,42500,42500,42400,545
|
|
20250325,140500,28543398125,42500,42450,42550,42450,487
|
|
20250325,140400,28522688675,42450,42350,42450,42300,420
|
|
20250325,140300,28504892225,42400,42400,42450,42350,312
|
|
20250325,140200,28491665125,42300,42500,42500,42300,1042
|
|
20250325,140100,28447518925,42500,42500,42500,42400,297
|
|
20250325,140000,28434920225,42450,42300,42450,42250,429
|
|
20250325,135900,28416752175,42300,42250,42300,42200,1318
|
|
20250325,135800,28361036725,42350,42300,42350,42250,502
|
|
20250325,135700,28339800575,42300,42400,42450,42250,4838
|
|
20250325,135600,28134819225,42400,42500,42500,42400,2465
|
|
20250325,135500,28030139275,42550,42550,42550,42500,463
|
|
20250325,135400,28010439525,42550,42550,42550,42500,562
|
|
20250325,135300,27986527025,42550,42500,42550,42450,280
|
|
20250325,135200,27974630275,42500,42600,42650,42500,1676
|
|
20250325,135100,27903365925,42650,42500,42650,42500,491
|
|
20250325,135000,27882468725,42500,42450,42550,42450,240
|
|
20250325,134900,27872274375,42500,42400,42500,42400,529
|
|
20250325,134800,27849823675,42400,42450,42500,42400,810
|
|
20250325,134700,27815446925,42500,42450,42550,42400,823
|
|
20250325,134600,27780487875,42400,42500,42550,42350,3926
|
|
20250325,134500,27613783775,42550,42650,42650,42550,2491
|
|
20250325,134400,27507729325,42650,42775,42800,42650,972
|
|
20250325,134300,27466203550,42750,42650,42750,42650,400
|
|
20250325,134200,27449113700,42650,42600,42650,42600,509
|
|
20250325,134100,27427419150,42650,42600,42650,42550,761
|
|
20250325,134000,27395002050,42600,42700,42700,42550,1801
|
|
20250325,133900,27318256100,42700,42775,42800,42650,2876
|
|
20250325,133800,27195367975,42800,42750,42800,42750,923
|
|
20250325,133700,27155891825,42750,42900,42925,42700,2325
|
|
20250325,133600,27056290900,42900,42800,42950,42700,1133
|
|
20250325,133500,27007736875,42750,42700,42750,42650,889
|
|
20250325,133400,26969781225,42650,42600,42700,42600,305
|
|
20250325,133300,26956769075,42650,42800,42800,42600,1286
|
|
20250325,133200,26901913675,42800,42900,42900,42650,1312
|
|
20250325,133100,26845786725,42900,42950,42950,42900,1986
|
|
20250325,133000,26760522275,42950,42800,42950,42750,1534
|
|
20250325,132900,26694666325,42750,42700,42750,42600,637
|
|
20250325,132800,26667465475,42700,42600,42700,42550,671
|
|
20250325,132700,26638865975,42600,42700,42750,42600,492
|
|
20250325,132600,26617879175,42675,42500,42750,42500,1497
|
|
20250325,132500,26554107550,42550,42500,42550,42450,1892
|
|
20250325,132400,26473765150,42500,42550,42550,42500,650
|
|
20250325,132300,26446118900,42550,42500,42550,42500,203
|
|
20250325,132200,26437484650,42500,42700,42700,42500,1846
|
|
20250325,132100,26358726450,42700,42850,42900,42700,2706
|
|
20250325,132000,26243033025,42900,43000,43000,42900,2170
|
|
20250325,131900,26149901550,43000,43150,43200,42900,5338
|
|
20250325,131800,25919653150,43150,42900,43150,42850,5749
|
|
20250325,131700,25672223425,42875,42900,42900,42850,1091
|
|
20250325,131600,25625464950,42850,42800,42900,42800,386
|
|
20250325,131500,25608915250,42800,42850,42850,42800,667
|
|
20250325,131400,25580352650,42850,42800,42950,42800,1271
|
|
20250325,131300,25525857550,42850,42850,42850,42750,473
|
|
20250325,131200,25505605850,42850,42775,42900,42750,1985
|
|
20250325,131100,25420553400,42800,42850,42900,42750,2096
|
|
20250325,131000,25330798600,42850,42900,42900,42800,941
|
|
20250325,130900,25290477000,42900,42900,42950,42900,593
|
|
20250325,130800,25265020050,42900,42750,42950,42750,365
|
|
20250325,130700,25249382550,42700,42800,42900,42700,776
|
|
20250325,130600,25216232500,42800,42800,43050,42750,4601
|
|
20250325,130500,25018691675,42800,42900,42900,42800,4580
|
|
20250325,130400,24822553200,42850,42900,43000,42850,5103
|
|
20250325,130300,24603583225,42850,42700,42900,42700,1980
|
|
20250325,130200,24518830425,42750,42500,42750,42500,1890
|
|
20250325,130100,24438119925,42500,42500,42650,42500,383
|
|
20250325,130000,24421824725,42500,42550,42600,42500,846
|
|
20250325,125900,24385839075,42600,42600,42600,42550,398
|
|
20250325,125800,24368890575,42600,42600,42650,42550,352
|
|
20250325,125700,24353895825,42600,42600,42700,42600,1709
|
|
20250325,125600,24281009025,42650,42450,42650,42450,663
|
|
20250325,125500,24252818375,42450,42300,42450,42300,465
|
|
20250325,125400,24233105575,42300,42550,42550,42300,1075
|
|
20250325,125300,24187489275,42500,42450,42550,42450,199
|
|
20250325,125200,24179036625,42500,42650,42700,42500,3186
|
|
20250325,125100,24043246975,42600,42250,42600,42250,3379
|
|
20250325,125000,23899776725,42250,42100,42250,42100,313
|
|
20250325,124900,23886572525,42100,42100,42100,42100,102
|
|
20250325,124800,23882278325,42100,42150,42150,42100,315
|
|
20250325,124700,23869004625,42200,42200,42200,42200,935
|
|
20250325,124600,23829547625,42200,42200,42300,42200,551
|
|
20250325,124500,23806295325,42200,42250,42300,42200,230
|
|
20250325,124400,23796580625,42200,42200,42250,42150,104
|
|
20250325,124300,23792193125,42150,42100,42200,42100,749
|
|
20250325,124200,23760609625,42100,42150,42150,42100,175
|
|
20250325,124100,23753239225,42200,42250,42250,42200,81
|
|
20250325,124000,23749819125,42250,42050,42350,42050,418
|
|
20250325,123900,23732171975,42050,42100,42150,41950,512
|
|
20250325,123800,23710647275,42200,42100,42200,42050,165
|
|
20250325,123700,23703696925,42000,42250,42250,42000,1034
|
|
20250325,123600,23660122975,42250,42300,42300,42250,175
|
|
20250325,123500,23652720875,42300,42250,42300,42250,205
|
|
20250325,123400,23644057325,42250,42250,42300,42250,45
|
|
20250325,123300,23642155975,42250,42400,42400,42250,969
|
|
20250325,123200,23601112850,42450,42350,42450,42350,507
|
|
20250325,123100,23579619900,42350,42300,42350,42250,236
|
|
20250325,123000,23569636350,42300,42350,42400,42300,499
|
|
20250325,122900,23548489100,42400,42250,42400,42200,1349
|
|
20250325,122800,23491393100,42250,42100,42250,42100,260
|
|
20250325,122700,23480425050,42100,42100,42100,42100,48
|
|
20250325,122600,23478404250,42100,42050,42100,42050,143
|
|
20250325,122500,23472385650,42050,42000,42100,42000,14
|
|
20250325,122400,23471797300,42000,41950,42050,41950,621
|
|
20250325,122300,23445703700,41950,42050,42050,41950,371
|
|
20250325,122200,23430123450,42000,42000,42050,42000,160
|
|
20250325,122100,23423398800,42050,42100,42100,42050,151
|
|
20250325,122000,23417049150,42050,42050,42100,42000,422
|
|
20250325,121900,23399305050,42000,41950,42000,41950,387
|
|
20250325,121800,23383055600,41950,42000,42000,41950,171
|
|
20250325,121700,23375874400,42000,42100,42100,42000,755
|
|
20250325,121600,23344156550,42100,42200,42200,42050,272
|
|
20250325,121500,23332690300,42200,42250,42300,42200,318
|
|
20250325,121400,23319254950,42250,42200,42250,42100,448
|
|
20250325,121300,23300366800,42200,42100,42350,42100,2118
|
|
20250325,121200,23211014750,42150,42150,42150,42050,1921
|
|
20250325,121100,23130061650,42150,41950,42150,41950,662
|
|
20250325,121000,23102188175,42000,41850,42000,41850,752
|
|
20250325,120900,23070622400,41850,41900,41950,41800,474
|
|
20250325,120800,23050781400,41850,41600,41850,41600,2712
|
|
20250325,120700,22937461850,41600,41600,41700,41600,132
|
|
20250325,120600,22931970300,41600,41550,41700,41550,684
|
|
20250325,120500,22903496750,41550,41600,41600,41550,435
|
|
20250325,120400,22885417800,41550,41600,41650,41550,1062
|
|
20250325,120300,22841251050,41600,41600,41650,41550,800
|
|
20250325,120200,22807947000,41600,41700,41750,41500,3839
|
|
20250325,120100,22648174500,41750,41750,41750,41750,659
|
|
20250325,120000,22620661250,41750,41800,41850,41750,265
|
|
20250325,115900,22609584050,41850,41900,41900,41850,353
|
|
20250325,115800,22594797100,41850,41850,41950,41850,182
|
|
20250325,115700,22587174300,41850,41850,41900,41800,163
|
|
20250325,115600,22580357050,41900,41850,41900,41750,600
|
|
20250325,115500,22555268700,41800,41800,41850,41750,92
|
|
20250325,115400,22551424775,41800,41750,41825,41750,160
|
|
20250325,115300,22544738425,41750,41700,41775,41700,223
|
|
20250325,115200,22535429450,41750,41700,41750,41700,999
|
|
20250325,115100,22493770850,41700,41800,41800,41700,883
|
|
20250325,115000,22456886775,41800,41800,41850,41800,700
|
|
20250325,114900,22427626675,41800,41800,41850,41800,186
|
|
20250325,114800,22419850075,41800,41850,41850,41800,138
|
|
20250325,114700,22414075975,41800,41850,41850,41800,120
|
|
20250325,114600,22409058275,41850,41850,41850,41850,393
|
|
20250325,114500,22392611225,41850,41800,41900,41800,408
|
|
20250325,114400,22375545325,41800,41850,41850,41800,162
|
|
20250325,114300,22368773175,41850,41900,41950,41850,964
|
|
20250325,114200,22328408825,41900,41950,41950,41900,117
|
|
20250325,114100,22323505475,41950,42000,42000,41900,972
|
|
20250325,114000,22282709225,42000,42000,42000,42000,138
|
|
20250325,113900,22276913225,42050,42000,42150,42000,1595
|
|
20250325,113800,22209809125,42050,41950,42200,41900,737
|
|
20250325,113700,22178822875,41900,41850,41950,41850,331
|
|
20250325,113600,22164955725,41850,41900,41900,41850,54
|
|
20250325,113500,22162694925,41950,41850,41950,41800,869
|
|
20250325,113400,22126295750,41850,41850,41850,41800,705
|
|
20250325,113300,22096791550,41850,41950,41950,41850,1645
|
|
20250325,113200,22027879275,41950,42000,42000,41950,1013
|
|
20250325,113100,21985377625,42000,42000,42050,42000,907
|
|
20250325,113000,21947282575,42000,42200,42200,42000,1702
|
|
20250325,112900,21875635825,42200,42100,42200,42100,159
|
|
20250325,112800,21868935475,42100,42100,42150,42100,438
|
|
20250325,112700,21850490675,42100,42200,42200,42100,515
|
|
20250325,112600,21828785425,42150,42150,42150,42100,451
|
|
20250325,112500,21809792975,42150,41900,42150,41800,1947
|
|
20250325,112400,21728200725,41900,42000,42000,41900,1837
|
|
20250325,112300,21651106275,42000,42200,42200,42000,626
|
|
20250325,112200,21624763275,42200,42225,42300,42100,3721
|
|
20250325,112100,21467724675,42225,42200,42225,42075,1465
|
|
20250325,112000,21406007725,42200,42300,42300,42000,19164
|
|
20250325,111900,20599743225,42300,42450,42500,42300,2329
|
|
20250325,111800,20501098275,42450,42600,42700,42450,3992
|
|
20250325,111700,20331212325,42600,42550,42600,42500,492
|
|
20250325,111600,20310275875,42550,42550,42600,42550,483
|
|
20250325,111500,20289714125,42550,42600,42600,42550,459
|
|
20250325,111400,20270169775,42600,42500,42600,42500,677
|
|
20250325,111300,20241356000,42500,42500,42500,42450,1678
|
|
20250325,111200,20170049550,42500,42600,42600,42400,6108
|
|
20250325,111100,19910397300,42650,42650,42650,42600,961
|
|
20250325,111000,19869446700,42650,42600,42700,42600,653
|
|
20250325,110900,19841599150,42600,42700,42750,42550,2355
|
|
20250325,110800,19741216750,42750,42750,42800,42700,449
|
|
20250325,110700,19722031950,42800,42600,42850,42600,879
|
|
20250325,110600,19684453000,42600,42650,42700,42600,2305
|
|
20250325,110500,19586212000,42650,42850,42850,42650,2708
|
|
20250325,110400,19470509150,42850,42850,42900,42850,756
|
|
20250325,110300,19438108750,42850,42900,42900,42850,243
|
|
20250325,110200,19427685150,42900,42900,42950,42850,939
|
|
20250325,110100,19387366200,42900,42950,43000,42900,1129
|
|
20250325,110000,19338880600,42950,43025,43200,42950,2408
|
|
20250325,105900,19235036000,43000,42800,43050,42800,2250
|
|
20250325,105800,19138470325,42800,42750,42850,42700,770
|
|
20250325,105700,19105539075,42750,42800,42800,42750,1152
|
|
20250325,105600,19056280975,42800,42800,42900,42800,3493
|
|
20250325,105500,18906745525,42800,42900,42950,42800,1846
|
|
20250325,105400,18827648425,42900,43000,43000,42850,947
|
|
20250325,105300,18786989275,43000,43050,43150,42975,2532
|
|
20250325,105200,18678006050,43050,42850,43050,42850,1462
|
|
20250325,105100,18615157900,42850,43050,43050,42850,975
|
|
20250325,105000,18573322400,43050,42900,43100,42850,11547
|
|
20250325,104900,18077678750,42900,43150,43200,42900,3931
|
|
20250325,104800,17908260725,43150,43000,43200,43000,4271
|
|
20250325,104700,17724160125,43050,43100,43250,43050,7753
|
|
20250325,104600,17389554825,43100,42900,43100,42900,5052
|
|
20250325,104500,17172169800,42900,42950,43000,42850,2094
|
|
20250325,104400,17082318050,42950,42800,42950,42700,1242
|
|
20250325,104300,17029120000,42800,42700,43000,42700,5463
|
|
20250325,104200,16794740350,42700,42400,42800,42400,2735
|
|
20250325,104100,16678308675,42350,42350,42450,42300,695
|
|
20250325,104000,16648864325,42350,42400,42400,42200,3671
|
|
20250325,103900,16493748825,42400,42450,42500,42300,2076
|
|
20250325,103800,16405685175,42450,42500,42550,42400,1730
|
|
20250325,103700,16332213775,42550,42600,42700,42500,2522
|
|
20250325,103600,16224839025,42650,42600,42900,42550,3318
|
|
20250325,103500,16082963025,42600,42550,42600,42450,3474
|
|
20250325,103400,15935244525,42550,42850,42850,42550,1845
|
|
20250325,103300,15856415375,42850,42950,42950,42800,1848
|
|
20250325,103200,15777218275,42900,42850,43000,42800,3270
|
|
20250325,103100,15636917100,42800,42950,43000,42800,3022
|
|
20250325,103000,15507278050,42950,43050,43250,42900,11859
|
|
20250325,102900,14996446775,43050,42725,43100,42675,16639
|
|
20250325,102800,14282854150,42750,42450,42750,42450,3624
|
|
20250325,102700,14128396125,42500,42500,42500,42300,4455
|
|
20250325,102600,13939336150,42500,41850,42500,41850,5709
|
|
20250325,102500,13698024800,41850,42050,42050,41800,3210
|
|
20250325,102400,13563289050,42050,42100,42100,42000,1008
|
|
20250325,102300,13520901850,42100,42150,42200,42100,614
|
|
20250325,102200,13495016850,42150,42200,42200,42100,2709
|
|
20250325,102100,13380820750,42200,42200,42250,42050,3071
|
|
20250325,102000,13251386450,42200,42050,42300,42050,3082
|
|
20250325,101900,13121468000,42050,42300,42300,42000,2952
|
|
20250325,101800,12997135025,42300,42400,42550,42250,3560
|
|
20250325,101700,12846005075,42450,42600,42700,42350,9030
|
|
20250325,101600,12461768125,42550,42325,42900,42300,40871
|
|
20250325,101500,10716606250,42350,42150,42750,42150,19153
|
|
20250325,101400,9903346675,42200,42100,42200,42075,3642
|
|
20250325,101300,9749857200,42100,41650,42100,41650,6055
|
|
20250325,101200,9495547700,41800,41950,42000,41600,8071
|
|
20250325,101100,9158131850,41900,42050,42050,41650,5769
|
|
20250325,101000,8916644050,42050,41750,42100,41750,6230
|
|
20250325,100900,8655370500,41750,41625,41950,41600,4726
|
|
20250325,100800,8457721575,41600,41750,41750,41550,2269
|
|
20250325,100700,8363276650,41750,42050,42100,41650,11345
|
|
20250325,100600,7887570550,42050,41625,42050,41600,10035
|
|
20250325,100500,7467029125,41650,41400,41650,41200,6766
|
|
20250325,100400,7186580550,41450,41150,41500,41150,5428
|
|
20250325,100300,6962044450,41150,40950,41200,40950,2435
|
|
20250325,100200,6861948900,41050,41050,41175,40900,3631
|
|
20250325,100100,6712862475,41050,40900,41050,40850,2752
|
|
20250325,100000,6600148325,40900,40750,40900,40650,3369
|
|
20250325,095900,6462713325,40800,40650,40850,40650,2775
|
|
20250325,095800,6349542075,40650,40750,40750,40600,311
|
|
20250325,095700,6336891225,40750,40550,40750,40550,1518
|
|
20250325,095600,6275186275,40600,40500,40600,40500,1095
|
|
20250325,095500,6230773175,40550,40550,40550,40500,278
|
|
20250325,095400,6219501975,40500,40500,40550,40500,230
|
|
20250325,095300,6210180025,40450,40500,40600,40400,790
|
|
20250325,095200,6178185675,40550,40225,40550,40150,1472
|
|
20250325,095100,6118857050,40200,40200,40200,40200,105
|
|
20250325,095000,6114636050,40200,40200,40250,40150,397
|
|
20250325,094900,6098676450,40200,40250,40300,40100,2612
|
|
20250325,094800,5993716500,40250,40250,40250,40250,18
|
|
20250325,094700,5992992000,40250,40250,40300,40200,157
|
|
20250325,094600,5986672950,40250,40100,40250,40100,454
|
|
20250325,094500,5968436700,40100,40100,40150,40100,918
|
|
20250325,094400,5931599850,40100,40200,40200,40100,2435
|
|
20250325,094300,5833839750,40200,40250,40250,40200,33
|
|
20250325,094200,5832511850,40225,40300,40400,40225,1708
|
|
20250325,094100,5763685225,40300,40350,40400,40300,840
|
|
20250325,094000,5729812175,40350,40400,40450,40350,439
|
|
20250325,093900,5712085325,40400,40350,40450,40350,103
|
|
20250325,093800,5707924825,40350,40275,40350,40250,381
|
|
20250325,093700,5692567700,40250,40300,40300,40250,136
|
|
20250325,093600,5687093575,40300,40150,40300,40150,660
|
|
20250325,093500,5660569700,40150,40300,40350,40100,1793
|
|
20250325,093400,5588464700,40350,40400,40450,40250,1594
|
|
20250325,093300,5524128950,40400,40225,40400,40200,1270
|
|
20250325,093200,5473009525,40250,40200,40250,40100,1384
|
|
20250325,093100,5417428425,40200,40000,40200,40000,849
|
|
20250325,093000,5383411425,40000,40050,40050,40000,969
|
|
20250325,092900,5344627725,40000,40000,40050,40000,1845
|
|
20250325,092800,5270816525,40000,40100,40100,40000,2537
|
|
20250325,092700,5169175025,40100,40250,40250,40100,2029
|
|
20250325,092600,5087740325,40250,40200,40250,40200,332
|
|
20250325,092500,5074392975,40250,40300,40300,40200,756
|
|
20250325,092400,5043959325,40300,40200,40300,40200,1003
|
|
20250325,092300,5003628175,40200,40200,40250,40200,307
|
|
20250325,092200,4991285625,40200,40300,40350,40200,1282
|
|
20250325,092100,4939684825,40350,40450,40550,40300,689
|
|
20250325,092000,4911830900,40550,40200,40550,40150,1567
|
|
20250325,091900,4848654450,40200,40150,40300,40050,1534
|
|
20250325,091800,4787064275,40200,40050,40200,40000,1518
|
|
20250325,091700,4726219925,40000,40050,40150,40000,5679
|
|
20250325,091600,4498894575,40150,40400,40450,40050,10498
|
|
20250325,091500,4076877250,40400,40350,40550,40300,3302
|
|
20250325,091400,3943495750,40350,40550,40550,40350,2296
|
|
20250325,091300,3850718550,40350,40800,40800,40350,4549
|
|
20250325,091200,3666797750,40850,40500,40900,40500,1390
|
|
20250325,091100,3610202100,40500,40500,40600,40350,2621
|
|
20250325,091000,3503957650,40500,40600,40800,40300,8348
|
|
20250325,090900,3166120100,40700,41150,41250,40550,4964
|
|
20250325,090800,2963364800,41050,41500,41650,40900,9882
|
|
20250325,090700,2554708425,41500,40650,41550,40650,8349
|
|
20250325,090600,2211192650,40650,40500,40700,40350,5102
|
|
20250325,090500,2004498125,40400,40650,40650,40300,5243
|
|
20250325,090400,1792309400,40600,40300,40600,40250,3701
|
|
20250325,090300,1642583000,40400,40350,40450,40200,3893
|
|
20250325,090200,1485587800,40300,40200,40550,40200,8440
|
|
20250325,090100,1144531200,40250,40000,40300,39800,9989
|
|
20250325,090000,745001900,40000,39900,40500,39600,18530
|