711 lines
38 KiB
CSV
711 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,204800,16145474550,44000,44000,44000,44000,4616
|
|
20250326,204700,16145474550,44000,44000,44000,44000,0
|
|
20250326,204600,16145474550,44000,44000,44000,44000,0
|
|
20250326,204500,16145474550,44000,44000,44000,44000,0
|
|
20250326,204400,16145474550,44000,44000,44000,44000,0
|
|
20250326,204300,16145474550,44000,44000,44000,44000,0
|
|
20250326,204200,16145474550,44000,44000,44000,44000,0
|
|
20250326,204100,16145474550,44000,44000,44000,44000,0
|
|
20250326,204000,16145474550,44000,44000,44000,44000,0
|
|
20250326,203900,16145474550,44000,44000,44000,44000,0
|
|
20250326,203800,16145474550,44000,44000,44000,44000,0
|
|
20250326,203700,16145474550,44000,44000,44000,44000,0
|
|
20250326,203600,16145474550,44000,44000,44000,44000,0
|
|
20250326,203500,16145474550,44000,44000,44000,44000,0
|
|
20250326,203400,16145474550,44000,44000,44000,44000,0
|
|
20250326,203300,16145474550,44000,44000,44000,44000,0
|
|
20250326,203200,16145474550,44000,44000,44000,44000,0
|
|
20250326,203100,16145474550,44000,44000,44000,44000,0
|
|
20250326,203000,16145474550,44000,44000,44000,44000,0
|
|
20250326,202900,16145474550,44000,44000,44000,44000,0
|
|
20250326,202800,16145474550,44000,44000,44000,44000,0
|
|
20250326,202700,16145474550,44000,44000,44000,44000,0
|
|
20250326,202600,16145474550,44000,44000,44000,44000,0
|
|
20250326,202500,16145474550,44000,44000,44000,44000,0
|
|
20250326,202400,16145474550,44000,44000,44000,44000,0
|
|
20250326,202300,16145474550,44000,44000,44000,44000,0
|
|
20250326,202200,16145474550,44000,44000,44000,44000,0
|
|
20250326,202100,16145474550,44000,44000,44000,44000,0
|
|
20250326,202000,16145474550,44000,44000,44000,44000,0
|
|
20250326,201900,16145474550,44000,44000,44000,44000,0
|
|
20250326,201800,16145474550,44000,44000,44000,44000,4616
|
|
20250326,201700,16145474550,44000,44000,44000,44000,0
|
|
20250326,201600,16145474550,44000,44000,44000,44000,0
|
|
20250326,201500,16145474550,44000,44000,44000,44000,0
|
|
20250326,201400,16145474550,44000,44000,44000,44000,0
|
|
20250326,201300,16145474550,44000,44000,44000,44000,0
|
|
20250326,201200,16145474550,44000,44000,44000,44000,0
|
|
20250326,201100,16145474550,44000,44000,44000,44000,0
|
|
20250326,201000,16145474550,44000,44000,44000,44000,0
|
|
20250326,200900,16145474550,44000,44000,44000,44000,0
|
|
20250326,200800,16145474550,44000,44000,44000,44000,0
|
|
20250326,200700,16145474550,44000,44000,44000,44000,0
|
|
20250326,200600,16145474550,44000,44000,44000,44000,0
|
|
20250326,200500,16145474550,44000,44000,44000,44000,0
|
|
20250326,200400,16145474550,44000,44000,44000,44000,0
|
|
20250326,200300,16145474550,44000,44000,44000,44000,0
|
|
20250326,200200,16145474550,44000,44000,44000,44000,0
|
|
20250326,200100,16145474550,44000,44000,44000,44000,0
|
|
20250326,200000,16145474550,44000,44000,44000,44000,0
|
|
20250326,195900,16145474550,44000,44000,44000,44000,0
|
|
20250326,195800,16145474550,44000,44000,44000,44000,0
|
|
20250326,195700,16145474550,44000,44000,44000,44000,0
|
|
20250326,195600,16145474550,44000,44000,44000,44000,0
|
|
20250326,195500,16145474550,44000,44000,44000,44000,0
|
|
20250326,195400,16145474550,44000,44000,44000,44000,0
|
|
20250326,195300,16145474550,44000,44000,44000,44000,0
|
|
20250326,195200,16145474550,44000,44000,44000,44000,0
|
|
20250326,195100,16145474550,44000,44000,44000,44000,0
|
|
20250326,195000,16145474550,44000,44000,44000,44000,0
|
|
20250326,194900,16145474550,44000,44000,44000,44000,0
|
|
20250326,194800,16145474550,44000,44000,44000,44000,4616
|
|
20250326,194700,16145474550,44000,44000,44000,44000,0
|
|
20250326,194600,16145474550,44000,44000,44000,44000,0
|
|
20250326,194500,16145474550,44000,44000,44000,44000,0
|
|
20250326,194400,16145474550,44000,44000,44000,44000,0
|
|
20250326,194300,16145474550,44000,44000,44000,44000,0
|
|
20250326,194200,16145474550,44000,44000,44000,44000,0
|
|
20250326,194100,16145474550,44000,44000,44000,44000,0
|
|
20250326,194000,16145474550,44000,44000,44000,44000,0
|
|
20250326,193900,16145474550,44000,44000,44000,44000,0
|
|
20250326,193800,16145474550,44000,44000,44000,44000,0
|
|
20250326,193700,16145474550,44000,44000,44000,44000,0
|
|
20250326,193600,16145474550,44000,44000,44000,44000,0
|
|
20250326,193500,16145474550,44000,44000,44000,44000,0
|
|
20250326,193400,16145474550,44000,44000,44000,44000,0
|
|
20250326,193300,16145474550,44000,44000,44000,44000,0
|
|
20250326,193200,16145474550,44000,44000,44000,44000,0
|
|
20250326,193100,16145474550,44000,44000,44000,44000,0
|
|
20250326,193000,16145474550,44000,44000,44000,44000,0
|
|
20250326,192900,16145474550,44000,44000,44000,44000,0
|
|
20250326,192800,16145474550,44000,44000,44000,44000,0
|
|
20250326,192700,16145474550,44000,44000,44000,44000,0
|
|
20250326,192600,16145474550,44000,44000,44000,44000,0
|
|
20250326,192500,16145474550,44000,44000,44000,44000,0
|
|
20250326,192400,16145474550,44000,44000,44000,44000,0
|
|
20250326,192300,16145474550,44000,44000,44000,44000,0
|
|
20250326,192200,16145474550,44000,44000,44000,44000,0
|
|
20250326,192100,16145474550,44000,44000,44000,44000,0
|
|
20250326,192000,16145474550,44000,44000,44000,44000,0
|
|
20250326,191900,16145474550,44000,44000,44000,44000,0
|
|
20250326,191800,16145474550,44000,44000,44000,44000,4616
|
|
20250326,191700,16145474550,44000,44000,44000,44000,0
|
|
20250326,191600,16145474550,44000,44000,44000,44000,0
|
|
20250326,191500,16145474550,44000,44000,44000,44000,0
|
|
20250326,191400,16145474550,44000,44000,44000,44000,0
|
|
20250326,191300,16145474550,44000,44000,44000,44000,0
|
|
20250326,191200,16145474550,44000,44000,44000,44000,0
|
|
20250326,191100,16145474550,44000,44000,44000,44000,0
|
|
20250326,191000,16145474550,44000,44000,44000,44000,0
|
|
20250326,190900,16145474550,44000,44000,44000,44000,0
|
|
20250326,190800,16145474550,44000,44000,44000,44000,0
|
|
20250326,190700,16145474550,44000,44000,44000,44000,0
|
|
20250326,190600,16145474550,44000,44000,44000,44000,0
|
|
20250326,190500,16145474550,44000,44000,44000,44000,0
|
|
20250326,190400,16145474550,44000,44000,44000,44000,0
|
|
20250326,190300,16145474550,44000,44000,44000,44000,0
|
|
20250326,190200,16145474550,44000,44000,44000,44000,0
|
|
20250326,190100,16145474550,44000,44000,44000,44000,0
|
|
20250326,190000,16145474550,44000,44000,44000,44000,0
|
|
20250326,185900,16145474550,44000,44000,44000,44000,0
|
|
20250326,185800,16145474550,44000,44000,44000,44000,0
|
|
20250326,185700,16145474550,44000,44000,44000,44000,0
|
|
20250326,185600,16145474550,44000,44000,44000,44000,0
|
|
20250326,185500,16145474550,44000,44000,44000,44000,0
|
|
20250326,185400,16145474550,44000,44000,44000,44000,0
|
|
20250326,185300,16145474550,44000,44000,44000,44000,0
|
|
20250326,185200,16145474550,44000,44000,44000,44000,0
|
|
20250326,185100,16145474550,44000,44000,44000,44000,0
|
|
20250326,185000,16145474550,44000,44000,44000,44000,0
|
|
20250326,184900,16145474550,44000,44000,44000,44000,0
|
|
20250326,184800,16145474550,44000,44000,44000,44000,4616
|
|
20250326,184700,16145474550,44000,44000,44000,44000,0
|
|
20250326,184600,16145474550,44000,44000,44000,44000,0
|
|
20250326,184500,16145474550,44000,44000,44000,44000,0
|
|
20250326,184400,16145474550,44000,44000,44000,44000,0
|
|
20250326,184300,16145474550,44000,44000,44000,44000,0
|
|
20250326,184200,16145474550,44000,44000,44000,44000,0
|
|
20250326,184100,16145474550,44000,44000,44000,44000,0
|
|
20250326,184000,16145474550,44000,44000,44000,44000,0
|
|
20250326,183900,16145474550,44000,44000,44000,44000,0
|
|
20250326,183800,16145474550,44000,44000,44000,44000,0
|
|
20250326,183700,16145474550,44000,44000,44000,44000,0
|
|
20250326,183600,16145474550,44000,44000,44000,44000,0
|
|
20250326,183500,16145474550,44000,44000,44000,44000,0
|
|
20250326,183400,16145474550,44000,44000,44000,44000,0
|
|
20250326,183300,16145474550,44000,44000,44000,44000,0
|
|
20250326,183200,16145474550,44000,44000,44000,44000,0
|
|
20250326,183100,16145474550,44000,44000,44000,44000,0
|
|
20250326,183000,16145474550,44000,44000,44000,44000,0
|
|
20250326,182900,16145474550,44000,44000,44000,44000,0
|
|
20250326,182800,16145474550,44000,44000,44000,44000,0
|
|
20250326,182700,16145474550,44000,44000,44000,44000,0
|
|
20250326,182600,16145474550,44000,44000,44000,44000,0
|
|
20250326,182500,16145474550,44000,44000,44000,44000,0
|
|
20250326,182400,16145474550,44000,44000,44000,44000,0
|
|
20250326,182300,16145474550,44000,44000,44000,44000,0
|
|
20250326,182200,16145474550,44000,44000,44000,44000,0
|
|
20250326,182100,16145474550,44000,44000,44000,44000,0
|
|
20250326,182000,16145474550,44000,44000,44000,44000,0
|
|
20250326,181900,16145474550,44000,44000,44000,44000,0
|
|
20250326,181800,16145474550,44000,44000,44000,44000,4616
|
|
20250326,181700,16145474550,44000,44000,44000,44000,0
|
|
20250326,181600,16145474550,44000,44000,44000,44000,0
|
|
20250326,181500,16145474550,44000,44000,44000,44000,0
|
|
20250326,181400,16145474550,44000,44000,44000,44000,0
|
|
20250326,181300,16145474550,44000,44000,44000,44000,0
|
|
20250326,181200,16145474550,44000,44000,44000,44000,0
|
|
20250326,181100,16145474550,44000,44000,44000,44000,0
|
|
20250326,181000,16145474550,44000,44000,44000,44000,0
|
|
20250326,180900,16145474550,44000,44000,44000,44000,0
|
|
20250326,180800,16145474550,44000,44000,44000,44000,0
|
|
20250326,180700,16145474550,44000,44000,44000,44000,0
|
|
20250326,180600,16145474550,44000,44000,44000,44000,0
|
|
20250326,180500,16145474550,44000,44000,44000,44000,0
|
|
20250326,180400,16145474550,44000,44000,44000,44000,0
|
|
20250326,180300,16145474550,44000,44000,44000,44000,0
|
|
20250326,180200,16145474550,44000,44000,44000,44000,0
|
|
20250326,180100,16145474550,44000,44000,44000,44000,0
|
|
20250326,180000,16145474550,44000,44000,44000,44000,0
|
|
20250326,175900,16145474550,44000,44000,44000,44000,0
|
|
20250326,175800,16145474550,44000,44000,44000,44000,0
|
|
20250326,175700,16145474550,44000,44000,44000,44000,0
|
|
20250326,175600,16145474550,44000,44000,44000,44000,0
|
|
20250326,175500,16145474550,44000,44000,44000,44000,0
|
|
20250326,175400,16145474550,44000,44000,44000,44000,0
|
|
20250326,175300,16145474550,44000,44000,44000,44000,0
|
|
20250326,175200,16145474550,44000,44000,44000,44000,0
|
|
20250326,175100,16145474550,44000,44000,44000,44000,0
|
|
20250326,175000,16145474550,44000,44000,44000,44000,0
|
|
20250326,174900,16145474550,44000,44000,44000,44000,0
|
|
20250326,174800,16145474550,44000,44000,44000,44000,4616
|
|
20250326,174700,16145474550,44000,44000,44000,44000,0
|
|
20250326,174600,16145474550,44000,44000,44000,44000,0
|
|
20250326,174500,16145474550,44000,44000,44000,44000,0
|
|
20250326,174400,16145474550,44000,44000,44000,44000,0
|
|
20250326,174300,16145474550,44000,44000,44000,44000,0
|
|
20250326,174200,16145474550,44000,44000,44000,44000,0
|
|
20250326,174100,16145474550,44000,44000,44000,44000,0
|
|
20250326,174000,16145474550,44000,44000,44000,44000,0
|
|
20250326,173900,16145474550,44000,44000,44000,44000,0
|
|
20250326,173800,16145474550,44000,44000,44000,44000,0
|
|
20250326,173700,16145474550,44000,44000,44000,44000,0
|
|
20250326,173600,16145474550,44000,44000,44000,44000,0
|
|
20250326,173500,16145474550,44000,44000,44000,44000,0
|
|
20250326,173400,16145474550,44000,44000,44000,44000,0
|
|
20250326,173300,16145474550,44000,44000,44000,44000,0
|
|
20250326,173200,16145474550,44000,44000,44000,44000,0
|
|
20250326,173100,16145474550,44000,44000,44000,44000,0
|
|
20250326,173000,16145474550,44000,44000,44000,44000,0
|
|
20250326,172900,16145474550,44000,44000,44000,44000,0
|
|
20250326,172800,16145474550,44000,44000,44000,44000,0
|
|
20250326,172700,16145474550,44000,44000,44000,44000,0
|
|
20250326,172600,16145474550,44000,44000,44000,44000,0
|
|
20250326,172500,16145474550,44000,44000,44000,44000,0
|
|
20250326,172400,16145474550,44000,44000,44000,44000,0
|
|
20250326,172300,16145474550,44000,44000,44000,44000,0
|
|
20250326,172200,16145474550,44000,44000,44000,44000,0
|
|
20250326,172100,16145474550,44000,44000,44000,44000,0
|
|
20250326,172000,16145474550,44000,44000,44000,44000,0
|
|
20250326,171900,16145474550,44000,44000,44000,44000,0
|
|
20250326,171800,16145474550,44000,44000,44000,44000,4616
|
|
20250326,171700,16145474550,44000,44000,44000,44000,0
|
|
20250326,171600,16145474550,44000,44000,44000,44000,0
|
|
20250326,171500,16145474550,44000,44000,44000,44000,0
|
|
20250326,171400,16145474550,44000,44000,44000,44000,0
|
|
20250326,171300,16145474550,44000,44000,44000,44000,0
|
|
20250326,171200,16145474550,44000,44000,44000,44000,0
|
|
20250326,171100,16145474550,44000,44000,44000,44000,0
|
|
20250326,171000,16145474550,44000,44000,44000,44000,0
|
|
20250326,170900,16145474550,44000,44000,44000,44000,0
|
|
20250326,170800,16145474550,44000,44000,44000,44000,0
|
|
20250326,170700,16145474550,44000,44000,44000,44000,0
|
|
20250326,170600,16145474550,44000,44000,44000,44000,0
|
|
20250326,170500,16145474550,44000,44000,44000,44000,0
|
|
20250326,170400,16145474550,44000,44000,44000,44000,0
|
|
20250326,170300,16145474550,44000,44000,44000,44000,0
|
|
20250326,170200,16145474550,44000,44000,44000,44000,0
|
|
20250326,170100,16145474550,44000,44000,44000,44000,0
|
|
20250326,170000,16145474550,44000,44000,44000,44000,0
|
|
20250326,165900,16145474550,44000,44000,44000,44000,0
|
|
20250326,165800,16145474550,44000,44000,44000,44000,0
|
|
20250326,165700,16145474550,44000,44000,44000,44000,0
|
|
20250326,165600,16145474550,44000,44000,44000,44000,0
|
|
20250326,165500,16145474550,44000,44000,44000,44000,0
|
|
20250326,165400,16145474550,44000,44000,44000,44000,0
|
|
20250326,165300,16145474550,44000,44000,44000,44000,0
|
|
20250326,165200,16145474550,44000,44000,44000,44000,0
|
|
20250326,165100,16145474550,44000,44000,44000,44000,0
|
|
20250326,165000,16145474550,44000,44000,44000,44000,0
|
|
20250326,164900,16145474550,44000,44000,44000,44000,0
|
|
20250326,164800,16145474550,44000,44000,44000,44000,4616
|
|
20250326,164700,16145474550,44000,44000,44000,44000,0
|
|
20250326,164600,16145474550,44000,44000,44000,44000,0
|
|
20250326,164500,16145474550,44000,44000,44000,44000,0
|
|
20250326,164400,16145474550,44000,44000,44000,44000,0
|
|
20250326,164300,16145474550,44000,44000,44000,44000,0
|
|
20250326,164200,16145474550,44000,44000,44000,44000,0
|
|
20250326,164100,16145474550,44000,44000,44000,44000,0
|
|
20250326,164000,16145474550,44000,44000,44000,44000,0
|
|
20250326,163900,16145474550,44000,44000,44000,44000,0
|
|
20250326,163800,16145474550,44000,44000,44000,44000,0
|
|
20250326,163700,16145474550,44000,44000,44000,44000,0
|
|
20250326,163600,16145474550,44000,44000,44000,44000,0
|
|
20250326,163500,16145474550,44000,44000,44000,44000,0
|
|
20250326,163400,16145474550,44000,44000,44000,44000,0
|
|
20250326,163300,16145474550,44000,44000,44000,44000,0
|
|
20250326,163200,16145474550,44000,44000,44000,44000,0
|
|
20250326,163100,16145474550,44000,44000,44000,44000,0
|
|
20250326,163000,16145474550,44000,44000,44000,44000,0
|
|
20250326,162900,16145474550,44000,44000,44000,44000,0
|
|
20250326,162800,16145474550,44000,44000,44000,44000,0
|
|
20250326,162700,16145474550,44000,44000,44000,44000,0
|
|
20250326,162600,16145474550,44000,44000,44000,44000,0
|
|
20250326,162500,16145474550,44000,44000,44000,44000,0
|
|
20250326,162400,16145474550,44000,44000,44000,44000,0
|
|
20250326,162300,16145474550,44000,44000,44000,44000,0
|
|
20250326,162200,16145474550,44000,44000,44000,44000,0
|
|
20250326,162100,16145474550,44000,44000,44000,44000,0
|
|
20250326,162000,16145474550,44000,44000,44000,44000,0
|
|
20250326,161900,16145474550,44000,44000,44000,44000,0
|
|
20250326,161800,16145474550,44000,44000,44000,44000,4616
|
|
20250326,161700,16145474550,44000,44000,44000,44000,0
|
|
20250326,161600,16145474550,44000,44000,44000,44000,0
|
|
20250326,161500,16145474550,44000,44000,44000,44000,0
|
|
20250326,161400,16145474550,44000,44000,44000,44000,0
|
|
20250326,161300,16145474550,44000,44000,44000,44000,0
|
|
20250326,161200,16145474550,44000,44000,44000,44000,0
|
|
20250326,161100,16145474550,44000,44000,44000,44000,0
|
|
20250326,161000,16145474550,44000,44000,44000,44000,0
|
|
20250326,160900,16145474550,44000,44000,44000,44000,0
|
|
20250326,160800,16145474550,44000,44000,44000,44000,0
|
|
20250326,160700,16145474550,44000,44000,44000,44000,0
|
|
20250326,160600,16145474550,44000,44000,44000,44000,0
|
|
20250326,160500,16145474550,44000,44000,44000,44000,0
|
|
20250326,160400,16145474550,44000,44000,44000,44000,0
|
|
20250326,160300,16145474550,44000,44000,44000,44000,0
|
|
20250326,160200,16145474550,44000,44000,44000,44000,0
|
|
20250326,160100,16145474550,44000,44000,44000,44000,0
|
|
20250326,160000,16145474550,44000,44000,44000,44000,0
|
|
20250326,155900,16145474550,44000,44000,44000,44000,0
|
|
20250326,155800,16145474550,44000,44000,44000,44000,0
|
|
20250326,155700,16145474550,44000,44000,44000,44000,0
|
|
20250326,155600,16145474550,44000,44000,44000,44000,0
|
|
20250326,155500,16145474550,44000,44000,44000,44000,0
|
|
20250326,155400,16145474550,44000,44000,44000,44000,0
|
|
20250326,155300,16145474550,44000,44000,44000,44000,0
|
|
20250326,155200,16145474550,44000,44000,44000,44000,0
|
|
20250326,155100,16145474550,44000,44000,44000,44000,0
|
|
20250326,155000,16145474550,44000,44000,44000,44000,0
|
|
20250326,154900,16145474550,44000,44000,44000,44000,0
|
|
20250326,154800,16145474550,44000,44000,44000,44000,4616
|
|
20250326,154700,16145474550,44000,44000,44000,44000,0
|
|
20250326,154600,16145474550,44000,44000,44000,44000,0
|
|
20250326,154500,16145474550,44000,44000,44000,44000,0
|
|
20250326,154400,16145474550,44000,44000,44000,44000,0
|
|
20250326,154300,16145474550,44000,44000,44000,44000,0
|
|
20250326,154200,16145474550,44000,44000,44000,44000,0
|
|
20250326,154100,16145474550,44000,44000,44000,44000,0
|
|
20250326,154000,16145474550,44000,44000,44000,44000,0
|
|
20250326,153900,16145474550,44000,44000,44000,44000,0
|
|
20250326,153800,16145474550,44000,44000,44000,44000,0
|
|
20250326,153700,16145474550,44000,44000,44000,44000,0
|
|
20250326,153600,16145474550,44000,44000,44000,44000,0
|
|
20250326,153500,16145474550,44000,44000,44000,44000,0
|
|
20250326,153400,16145474550,44000,44000,44000,44000,0
|
|
20250326,153300,16145474550,44000,44000,44000,44000,0
|
|
20250326,153200,16145474550,44000,44000,44000,44000,0
|
|
20250326,153100,16145474550,44000,44000,44000,44000,0
|
|
20250326,153000,16145474550,44000,44000,44000,44000,4616
|
|
20250326,152900,15942370550,43950,43950,43950,43950,0
|
|
20250326,152800,15942370550,43950,43950,43950,43950,0
|
|
20250326,152700,15942370550,43950,43950,43950,43950,0
|
|
20250326,152600,15942370550,43950,43950,43950,43950,0
|
|
20250326,152500,15942370550,43950,43950,43950,43950,0
|
|
20250326,152400,15942370550,43950,43950,43950,43950,0
|
|
20250326,152300,15942370550,43950,43950,43950,43950,0
|
|
20250326,152200,15942370550,43950,43950,43950,43950,0
|
|
20250326,152100,15942370550,43950,43950,43950,43950,0
|
|
20250326,152000,15942370550,43950,43950,43950,43950,0
|
|
20250326,151900,15942370550,43950,43900,44000,43900,1272
|
|
20250326,151800,15886454750,43900,43950,43950,43900,225
|
|
20250326,151700,15876571000,43950,44000,44000,43950,312
|
|
20250326,151600,15862858300,43950,43950,43950,43900,833
|
|
20250326,151500,15826280700,43950,43950,44000,43900,399
|
|
20250326,151400,15808744650,43950,43950,44000,43900,300
|
|
20250326,151300,15795565350,43900,43950,44000,43900,181
|
|
20250326,151200,15787611700,43900,44000,44000,43900,316
|
|
20250326,151100,15773739000,44000,44000,44000,43900,1111
|
|
20250326,151000,15724882925,44000,44050,44050,43900,1517
|
|
20250326,150900,15658157325,44050,44100,44100,44050,290
|
|
20250326,150800,15645381575,44100,44100,44100,44050,48
|
|
20250326,150700,15643265175,44050,44050,44100,44050,125
|
|
20250326,150600,15637758300,44100,44100,44100,44050,250
|
|
20250326,150500,15626741450,44150,44100,44150,44100,46
|
|
20250326,150400,15624712300,44150,44100,44150,44100,350
|
|
20250326,150300,15609273125,44100,44050,44150,44050,535
|
|
20250326,150200,15585689725,44050,44075,44100,44050,1030
|
|
20250326,150100,15540308300,44100,44150,44150,44050,1027
|
|
20250326,150000,15495016700,44200,44200,44250,44150,811
|
|
20250326,145900,15459173800,44200,44200,44250,44150,820
|
|
20250326,145800,15422943450,44200,44150,44250,44150,968
|
|
20250326,145700,15380157350,44150,44150,44150,44100,566
|
|
20250326,145600,15355170450,44150,44050,44150,44000,2494
|
|
20250326,145500,15245305450,44050,44100,44100,44050,709
|
|
20250326,145400,15214072250,44100,44100,44100,44050,543
|
|
20250326,145300,15190134225,44050,44100,44100,44050,183
|
|
20250326,145200,15182070675,44100,44050,44150,44050,1068
|
|
20250326,145100,15134965325,44050,43950,44050,43950,962
|
|
20250326,145000,15092630425,44000,44000,44000,43950,251
|
|
20250326,144900,15081591475,44000,43900,44000,43850,783
|
|
20250326,144800,15047178675,43900,43950,43950,43900,128
|
|
20250326,144700,15041559425,43950,43850,43950,43850,1123
|
|
20250326,144600,14992258475,43900,43825,43900,43800,1128
|
|
20250326,144500,14942815100,43850,43900,43900,43850,293
|
|
20250326,144400,14929965350,43900,43950,43950,43900,278
|
|
20250326,144300,14917752250,43950,43900,43950,43900,174
|
|
20250326,144200,14910113450,43900,43800,43950,43800,1147
|
|
20250326,144100,14859803700,43750,43800,43800,43750,665
|
|
20250326,144000,14830705100,43800,43850,43850,43750,137
|
|
20250326,143900,14824703600,43850,43850,43850,43850,100
|
|
20250326,143800,14820318600,43850,43850,43850,43800,99
|
|
20250326,143700,14815979750,43850,43825,43850,43800,79
|
|
20250326,143600,14812518175,43850,44000,44000,43800,478
|
|
20250326,143500,14791526725,44000,43850,44000,43850,2704
|
|
20250326,143400,14672651425,43850,43850,43900,43850,500
|
|
20250326,143300,14650703975,43900,43800,43900,43800,767
|
|
20250326,143200,14617074575,43750,43750,43800,43700,846
|
|
20250326,143100,14580053325,43750,43750,43750,43700,170
|
|
20250326,143000,14572623375,43750,43800,43800,43700,560
|
|
20250326,142900,14548125675,43750,43750,43800,43700,294
|
|
20250326,142800,14535262725,43800,43750,43800,43750,215
|
|
20250326,142700,14525846975,43750,43800,43800,43700,1169
|
|
20250326,142600,14474701300,43800,43800,43800,43800,68
|
|
20250326,142500,14471722900,43800,43850,43850,43800,339
|
|
20250326,142400,14456874300,43850,43900,43900,43850,185
|
|
20250326,142300,14448757550,43900,43800,43900,43700,345
|
|
20250326,142200,14433618350,43800,43600,43800,43550,959
|
|
20250326,142100,14391769100,43600,43550,43600,43550,301
|
|
20250326,142000,14378655200,43550,43550,43600,43500,196
|
|
20250326,141900,14370121700,43550,43550,43550,43500,374
|
|
20250326,141800,14353835800,43550,43550,43550,43550,66
|
|
20250326,141700,14350961500,43550,43600,43700,43550,1454
|
|
20250326,141600,14287561500,43650,43700,43700,43600,187
|
|
20250326,141500,14279394450,43650,43650,43650,43650,34
|
|
20250326,141400,14277910350,43650,43650,43650,43650,81
|
|
20250326,141300,14274374700,43650,43850,43900,43650,1203
|
|
20250326,141200,14221750400,43900,43850,43900,43750,323
|
|
20250326,141100,14207603700,43900,43900,43950,43900,535
|
|
20250326,141000,14184093950,43950,43825,43950,43800,861
|
|
20250326,140900,14146308050,43850,43650,43850,43650,599
|
|
20250326,140800,14120118950,43700,43600,43700,43600,444
|
|
20250326,140700,14100750000,43650,43650,43650,43650,178
|
|
20250326,140600,14092980300,43650,43550,43750,43550,1021
|
|
20250326,140500,14048405500,43500,43500,43550,43450,647
|
|
20250326,140400,14020273150,43450,43400,43500,43400,313
|
|
20250326,140300,14006673550,43350,43350,43400,43350,431
|
|
20250326,140200,13987986400,43300,43250,43300,43250,419
|
|
20250326,140100,13969852550,43250,43250,43250,43250,486
|
|
20250326,140000,13948833050,43300,43250,43300,43250,127
|
|
20250326,135900,13943339850,43250,43300,43300,43250,36
|
|
20250326,135800,13941782650,43250,43300,43300,43250,217
|
|
20250326,135700,13932397350,43300,43350,43350,43250,179
|
|
20250326,135600,13924646200,43300,43400,43400,43300,2567
|
|
20250326,135500,13813454500,43400,43350,43400,43350,411
|
|
20250326,135400,13795625150,43300,43350,43350,43300,522
|
|
20250326,135300,13773007150,43350,43300,43350,43300,69
|
|
20250326,135200,13770019250,43300,43450,43450,43300,681
|
|
20250326,135100,13740491500,43450,43450,43500,43450,420
|
|
20250326,135000,13722233400,43350,43300,43400,43300,485
|
|
20250326,134900,13701195500,43300,43250,43300,43250,45
|
|
20250326,134800,13699247500,43250,43200,43250,43150,2093
|
|
20250326,134700,13608775950,43200,43200,43200,43150,746
|
|
20250326,134600,13576578600,43200,43200,43200,43100,1791
|
|
20250326,134500,13499260100,43200,43350,43350,43200,1457
|
|
20250326,134400,13436190850,43300,43350,43350,43300,830
|
|
20250326,134300,13400235725,43350,43350,43350,43350,281
|
|
20250326,134200,13388054375,43400,43350,43400,43350,257
|
|
20250326,134100,13376913375,43400,43400,43400,43350,219
|
|
20250326,134000,13367414475,43400,43475,43475,43350,1118
|
|
20250326,133900,13318879725,43475,43500,43500,43450,237
|
|
20250326,133800,13308578525,43500,43500,43500,43450,1525
|
|
20250326,133700,13242261575,43500,43550,43550,43500,440
|
|
20250326,133600,13223107725,43600,43550,43600,43550,353
|
|
20250326,133500,13207730475,43550,43650,43675,43500,3475
|
|
20250326,133400,13056472675,43650,43650,43700,43650,715
|
|
20250326,133300,13025262875,43650,43600,43650,43600,131
|
|
20250326,133200,13019547325,43650,43700,43850,43550,736
|
|
20250326,133100,12987408975,43750,43600,43750,43600,192
|
|
20250326,133000,12979020375,43600,43650,43650,43600,89
|
|
20250326,132900,12975136825,43550,43650,43650,43500,1450
|
|
20250326,132800,12911984525,43650,43950,43950,43600,2850
|
|
20250326,132700,12787365175,43950,43950,43950,43850,127
|
|
20250326,132600,12781790325,43950,43950,43950,43850,843
|
|
20250326,132500,12744746375,43950,43900,43950,43900,47
|
|
20250326,132400,12742681975,43850,43850,43850,43850,370
|
|
20250326,132300,12726457475,43850,43900,43950,43800,387
|
|
20250326,132200,12709465525,43950,43950,44050,43950,248
|
|
20250326,132100,12698561725,43950,44000,44000,43950,325
|
|
20250326,132000,12684263400,44000,43800,44050,43750,645
|
|
20250326,131900,12655917950,43750,43950,44000,43750,937
|
|
20250326,131800,12614828825,43950,43900,43950,43900,109
|
|
20250326,131700,12610039675,43850,43850,43850,43800,241
|
|
20250326,131600,12599471875,43800,43850,43900,43800,235
|
|
20250326,131500,12589172325,43800,43800,43800,43800,411
|
|
20250326,131400,12571170525,43800,43900,43925,43800,651
|
|
20250326,131300,12542619550,43900,43900,44000,43850,1016
|
|
20250326,131200,12497999375,43900,43900,43950,43900,41
|
|
20250326,131100,12496199125,43900,44000,44000,43900,801
|
|
20250326,131000,12460968675,44050,44100,44100,44000,640
|
|
20250326,130900,12432765725,44100,44100,44100,44100,185
|
|
20250326,130800,12424607225,44100,44250,44250,44100,262
|
|
20250326,130700,12413019775,44250,44250,44350,44000,2367
|
|
20250326,130600,12308460125,44200,44250,44300,44150,1101
|
|
20250326,130500,12259809100,44250,44250,44300,44250,68
|
|
20250326,130400,12256799375,44300,44300,44300,44250,36
|
|
20250326,130300,12255205475,44250,44275,44300,44250,104
|
|
20250326,130200,12250602125,44275,44250,44300,44250,46
|
|
20250326,130100,12248565125,44300,44300,44300,44200,774
|
|
20250326,130000,12214322975,44300,44275,44350,44250,418
|
|
20250326,125900,12195802000,44250,44350,44450,44250,439
|
|
20250326,125800,12176336400,44400,44250,44450,44200,3411
|
|
20250326,125700,12025073700,44250,44250,44400,44150,1931
|
|
20250326,125600,11939539300,44250,44100,44250,44050,1535
|
|
20250326,125500,11871780175,44050,44000,44100,43900,1617
|
|
20250326,125400,11800578325,44000,43750,44000,43750,3187
|
|
20250326,125300,11660431475,43700,43650,43700,43650,292
|
|
20250326,125200,11647672225,43650,43650,43650,43650,88
|
|
20250326,125100,11643831025,43650,43550,43650,43550,169
|
|
20250326,125000,11636462425,43500,43550,43550,43500,76
|
|
20250326,124900,11633154325,43550,43550,43600,43500,130
|
|
20250326,124800,11627495875,43600,43500,43600,43500,337
|
|
20250326,124700,11612825725,43500,43500,43500,43500,640
|
|
20250326,124600,11584985725,43550,43550,43550,43550,55
|
|
20250326,124500,11582590475,43500,43500,43550,43500,77
|
|
20250326,124400,11579240675,43500,43500,43500,43500,179
|
|
20250326,124300,11571454175,43450,43450,43500,43450,282
|
|
20250326,124200,11559195125,43450,43450,43500,43450,95
|
|
20250326,124100,11555067125,43450,43450,43475,43450,501
|
|
20250326,124000,11533298600,43450,43500,43500,43400,416
|
|
20250326,123900,11515227050,43500,43550,43600,43500,2137
|
|
20250326,123800,11422256000,43550,43600,43600,43550,35
|
|
20250326,123700,11420730200,43600,43600,43650,43600,216
|
|
20250326,123600,11411303250,43550,43600,43600,43550,361
|
|
20250326,123500,11395579900,43600,43650,43650,43600,114
|
|
20250326,123400,11390606350,43600,43600,43600,43600,10
|
|
20250326,123300,11390170350,43600,43700,43700,43600,258
|
|
20250326,123200,11378906250,43700,43750,43775,43700,342
|
|
20250326,123100,11363944850,43750,43700,43750,43650,237
|
|
20250326,123000,11353585100,43650,43600,43650,43600,270
|
|
20250326,122900,11341812400,43600,43575,43600,43550,18
|
|
20250326,122800,11341028225,43600,43600,43600,43600,268
|
|
20250326,122700,11329343425,43650,43550,43650,43550,348
|
|
20250326,122600,11314162025,43500,43500,43500,43500,0
|
|
20250326,122500,11314162025,43500,43500,43650,43500,3673
|
|
20250326,122400,11154149475,43500,43450,43500,43400,238
|
|
20250326,122300,11143797975,43450,43450,43450,43450,423
|
|
20250326,122200,11125418625,43450,43550,43550,43450,1231
|
|
20250326,122100,11071866575,43550,43550,43600,43550,194
|
|
20250326,122000,11063417825,43550,43550,43550,43550,36
|
|
20250326,121900,11061850025,43550,43550,43550,43550,0
|
|
20250326,121800,11061850025,43550,43550,43550,43500,1481
|
|
20250326,121700,10997421875,43600,43550,43600,43500,346
|
|
20250326,121600,10982367275,43550,43550,43550,43500,309
|
|
20250326,121500,10968920675,43550,43550,43575,43550,17
|
|
20250326,121400,10968180225,43500,43575,43575,43500,655
|
|
20250326,121300,10939674425,43550,43550,43550,43500,277
|
|
20250326,121200,10927611625,43550,43550,43550,43500,83
|
|
20250326,121100,10923999325,43550,43500,43550,43500,181
|
|
20250326,121000,10916118675,43500,43550,43550,43500,272
|
|
20250326,120900,10904278625,43550,43550,43550,43550,90
|
|
20250326,120800,10900359125,43550,43550,43550,43550,129
|
|
20250326,120700,10894741175,43550,43550,43550,43550,262
|
|
20250326,120600,10883331075,43550,43550,43550,43500,1498
|
|
20250326,120500,10818139675,43550,43500,43550,43500,274
|
|
20250326,120400,10806219725,43500,43500,43500,43500,1512
|
|
20250326,120300,10740447725,43500,43500,43500,43500,137
|
|
20250326,120200,10734488225,43500,43550,43550,43500,1386
|
|
20250326,120100,10674141625,43600,43600,43600,43575,558
|
|
20250326,120000,10649813075,43600,43650,43650,43600,132
|
|
20250326,115900,10644057225,43650,43650,43650,43650,27
|
|
20250326,115800,10642878675,43600,43650,43650,43600,52
|
|
20250326,115700,10640609125,43650,43750,43750,43650,450
|
|
20250326,115600,10620964375,43750,43750,43750,43700,58
|
|
20250326,115500,10618428875,43750,43750,43750,43650,373
|
|
20250326,115400,10602131850,43750,43750,43750,43700,258
|
|
20250326,115300,10590853000,43700,43800,43800,43700,591
|
|
20250326,115200,10564996400,43800,43850,43900,43800,450
|
|
20250326,115100,10545280050,43850,43850,43850,43800,136
|
|
20250326,115000,10539321800,43850,43800,43850,43800,78
|
|
20250326,114900,10535901800,43800,43750,43800,43750,143
|
|
20250326,114800,10529645200,43750,43800,43800,43750,86
|
|
20250326,114700,10525882300,43800,43850,43850,43750,56
|
|
20250326,114600,10523429950,43800,43700,43800,43700,662
|
|
20250326,114500,10494496650,43750,43800,43800,43750,205
|
|
20250326,114400,10485522500,43750,43750,43750,43700,168
|
|
20250326,114300,10478178100,43750,43700,43800,43700,94
|
|
20250326,114200,10474067100,43700,43750,43750,43700,71
|
|
20250326,114100,10470964300,43700,43750,43800,43700,1504
|
|
20250326,114000,10405224850,43750,43700,43750,43700,116
|
|
20250326,113900,10400154350,43700,43700,43700,43650,128
|
|
20250326,113800,10394563200,43650,43650,43650,43650,67
|
|
20250326,113700,10391638650,43650,43700,43700,43650,258
|
|
20250326,113600,10380375200,43700,43550,43700,43550,285
|
|
20250326,113500,10367957050,43550,43650,43700,43500,2199
|
|
20250326,113400,10272103450,43675,43750,43750,43650,849
|
|
20250326,113300,10235030350,43750,43750,43800,43700,428
|
|
20250326,113200,10216302750,43800,43800,43800,43750,155
|
|
20250326,113100,10209519100,43850,43800,43850,43800,81
|
|
20250326,113000,10205970350,43800,43800,43850,43750,374
|
|
20250326,112900,10189588250,43800,43800,43850,43800,133
|
|
20250326,112800,10183762050,43850,43800,43850,43800,144
|
|
20250326,112700,10177452200,43800,43800,43850,43800,391
|
|
20250326,112600,10160319550,43800,43850,43900,43800,307
|
|
20250326,112500,10146868100,43850,43850,43900,43800,383
|
|
20250326,112400,10130086950,43850,43950,43950,43850,819
|
|
20250326,112300,10094141600,43950,44050,44050,43950,648
|
|
20250326,112200,10065622650,44100,44050,44100,44050,66
|
|
20250326,112100,10062713850,44050,44000,44050,44000,62
|
|
20250326,112000,10059984200,44050,44100,44125,44000,884
|
|
20250326,111900,10021068750,44125,44150,44200,44100,443
|
|
20250326,111800,10001525850,44150,44200,44200,44150,191
|
|
20250326,111700,9993088850,44200,44150,44200,44100,281
|
|
20250326,111600,9980679200,44150,44200,44200,44100,760
|
|
20250326,111500,9947135900,44200,44200,44250,44150,771
|
|
20250326,111400,9913057450,44200,44250,44250,44150,352
|
|
20250326,111300,9897506300,44250,44100,44250,44100,77
|
|
20250326,111200,9894105300,44150,44150,44250,44150,851
|
|
20250326,111100,9856501500,44200,44150,44200,44100,199
|
|
20250326,111000,9847709350,44150,44150,44150,44100,596
|
|
20250326,110900,9821400950,44100,44200,44200,44050,372
|
|
20250326,110800,9804987050,44200,44050,44200,44050,363
|
|
20250326,110700,9788976600,44050,44000,44050,43950,273
|
|
20250326,110600,9776963750,44000,44050,44050,43900,590
|
|
20250326,110500,9751027550,44000,43950,44000,43900,265
|
|
20250326,110400,9739379200,43950,43950,43950,43900,183
|
|
20250326,110300,9731340700,43950,43850,44000,43800,368
|
|
20250326,110200,9715189250,43800,43900,43900,43800,830
|
|
20250326,110100,9678810300,43900,44200,44200,43900,2111
|
|
20250326,110000,9585904825,44200,44200,44250,44150,459
|
|
20250326,105900,9565635625,44150,44250,44300,44150,801
|
|
20250326,105800,9530217725,44250,44250,44300,44250,160
|
|
20250326,105700,9523137075,44250,44350,44350,44200,2087
|
|
20250326,105600,9430813875,44300,44250,44350,44200,1634
|
|
20250326,105500,9358450475,44250,44200,44250,44150,169
|
|
20250326,105400,9350978825,44200,44250,44250,44200,353
|
|
20250326,105300,9335371525,44250,44250,44300,44200,213
|
|
20250326,105200,9325944975,44250,44200,44300,44200,1515
|
|
20250326,105100,9258899275,44200,44150,44250,44150,526
|
|
20250326,105000,9235640175,44150,44150,44150,44100,47
|
|
20250326,104900,9233565775,44100,44050,44100,44000,741
|
|
20250326,104800,9200928450,44050,44050,44050,44000,164
|
|
20250326,104700,9193707800,44050,44050,44050,43950,132
|
|
20250326,104600,9187895600,44000,44100,44100,44000,574
|
|
20250326,104500,9162636400,44000,44050,44100,44000,456
|
|
20250326,104400,9142558500,44050,44100,44100,44050,55
|
|
20250326,104300,9140133150,44100,44150,44150,44050,656
|
|
20250326,104200,9111179950,44200,44150,44200,44100,836
|
|
20250326,104100,9074261450,44200,44100,44200,44050,326
|
|
20250326,104000,9059888500,44150,44150,44150,44100,188
|
|
20250326,103900,9051592850,44100,44200,44250,44100,565
|
|
20250326,103800,9026632550,44200,44150,44200,44100,290
|
|
20250326,103700,9013822650,44150,44100,44150,44100,218
|
|
20250326,103600,9004202700,44150,44100,44150,44050,355
|
|
20250326,103500,8988552900,44050,44050,44050,43950,389
|
|
20250326,103400,8971429750,44050,44050,44050,44000,245
|
|
20250326,103300,8960644150,44050,44100,44100,44000,601
|
|
20250326,103200,8934185775,44050,44250,44250,44000,1228
|
|
20250326,103100,8879990225,44250,44000,44300,44000,1676
|
|
20250326,103000,8805927175,44100,44100,44100,44000,503
|
|
20250326,102900,8783767200,44100,44150,44200,44050,997
|
|
20250326,102800,8739782050,44150,44050,44150,44050,580
|
|
20250326,102700,8714192100,44100,44200,44200,44050,687
|
|
20250326,102600,8683886750,44200,44200,44250,44150,565
|
|
20250326,102500,8658929000,44200,44250,44250,44100,868
|
|
20250326,102400,8620571000,44250,44150,44250,44150,755
|
|
20250326,102300,8587196600,44150,44200,44250,44150,655
|
|
20250326,102200,8558253500,44150,44250,44250,44100,1945
|
|
20250326,102100,8472305975,44250,44250,44350,44250,2920
|
|
20250326,102000,8342942775,44300,44150,44300,44125,953
|
|
20250326,101900,8300809600,44100,44000,44150,44000,606
|
|
20250326,101800,8274093150,44000,44150,44200,44000,1541
|
|
20250326,101700,8206187700,44100,44350,44450,44100,4714
|
|
20250326,101600,7997472500,44300,44300,44350,44200,1471
|
|
20250326,101500,7932331800,44300,44250,44400,44225,1263
|
|
20250326,101400,7876393450,44250,44350,44400,44250,3320
|
|
20250326,101300,7729142800,44300,44000,44400,44000,5409
|
|
20250326,101200,7489888150,44100,43600,44100,43600,5619
|
|
20250326,101100,7243022700,43650,43700,43700,43550,1450
|
|
20250326,101000,7179784400,43700,43650,43750,43600,417
|
|
20250326,100900,7161561550,43650,43500,43650,43500,661
|
|
20250326,100800,7132789650,43500,43500,43500,43450,53
|
|
20250326,100700,7130485000,43500,43400,43500,43400,205
|
|
20250326,100600,7121576950,43400,43650,43650,43400,1932
|
|
20250326,100500,7037515500,43650,43600,43650,43550,77
|
|
20250326,100400,7034158300,43600,43700,43850,43600,1006
|
|
20250326,100300,6990150450,43650,43800,43800,43600,492
|
|
20250326,100200,6968664350,43800,43700,43800,43700,308
|
|
20250326,100100,6955182050,43700,43750,43750,43600,311
|
|
20250326,100000,6941586950,43750,43550,43750,43500,1312
|
|
20250326,095900,6884313150,43500,43550,43550,43500,818
|
|
20250326,095800,6848727050,43550,43600,43600,43550,209
|
|
20250326,095700,6839622000,43600,43650,43650,43600,353
|
|
20250326,095600,6824213650,43650,43650,43650,43600,1222
|
|
20250326,095500,6770920250,43650,43650,43700,43650,126
|
|
20250326,095400,6765418800,43650,43550,43700,43550,440
|
|
20250326,095300,6746226550,43550,43600,43600,43550,203
|
|
20250326,095200,6737378500,43600,43650,43700,43550,214
|
|
20250326,095100,6728050500,43650,43750,43750,43250,3143
|
|
20250326,095000,6591066050,43750,43600,43750,43500,2621
|
|
20250326,094900,6476765500,43600,43650,43700,43500,3316
|
|
20250326,094800,6332275600,43700,43500,43750,43500,3991
|
|
20250326,094700,6158280800,43500,43400,43550,43400,731
|
|
20250326,094600,6126521625,43350,43350,43400,43250,1151
|
|
20250326,094500,6076678225,43300,43400,43450,43300,2563
|
|
20250326,094400,5965593325,43400,43100,43400,43100,444
|
|
20250326,094300,5946378875,43100,43050,43100,42950,753
|
|
20250326,094200,5913980075,43050,43100,43200,43050,825
|
|
20250326,094100,5878409075,43100,42900,43150,42900,2338
|
|
20250326,094000,5778028175,42850,43000,43000,42800,5008
|
|
20250326,093900,5563030275,43000,43200,43200,43000,1382
|
|
20250326,093800,5503470375,43200,43100,43200,43100,386
|
|
20250326,093700,5486828525,43100,43200,43200,43050,3510
|
|
20250326,093600,5335514275,43250,43450,43450,43250,1711
|
|
20250326,093500,5261397375,43400,43600,43600,43400,607
|
|
20250326,093400,5234975450,43600,43650,43700,43550,758
|
|
20250326,093300,5201887000,43550,43400,43550,43400,718
|
|
20250326,093200,5170666000,43450,43400,43450,43400,340
|
|
20250326,093100,5155908700,43400,43350,43400,43300,807
|
|
20250326,093000,5120914500,43400,43500,43500,43350,709
|
|
20250326,092900,5090136600,43350,43325,43500,43300,733
|
|
20250326,092800,5058328500,43350,43300,43550,43100,2025
|
|
20250326,092700,4970787750,43250,43550,43550,43200,5816
|
|
20250326,092600,4718122700,43500,43650,43650,43450,9697
|
|
20250326,092500,4296068450,43700,43950,44000,43650,2092
|
|
20250326,092400,4204308575,43800,44250,44250,43750,8057
|
|
20250326,092300,3849448700,44200,43975,44250,43850,12848
|
|
20250326,092200,3283919700,44000,43550,44000,43550,4811
|
|
20250326,092100,3073244075,43600,43500,43675,43500,1717
|
|
20250326,092000,2998371175,43500,43500,43550,43450,590
|
|
20250326,091900,2972713025,43500,43600,43650,43300,5299
|
|
20250326,091800,2742273175,43600,43400,43700,43300,2650
|
|
20250326,091700,2626992800,43400,42950,43450,42950,2341
|
|
20250326,091600,2525897650,42900,42650,42950,42500,1865
|
|
20250326,091500,2446106800,42600,42600,42600,42500,2963
|
|
20250326,091400,2320031750,42600,42600,42650,42600,2064
|
|
20250326,091300,2232085250,42650,42650,42700,42650,1799
|
|
20250326,091200,2155306750,42700,42700,42750,42650,884
|
|
20250326,091100,2117573600,42700,42700,42700,42550,1139
|
|
20250326,091000,2069014650,42650,42400,42650,42350,2295
|
|
20250326,090900,1971468450,42450,42750,43000,42400,11911
|
|
20250326,090800,1464403500,42750,42800,42875,42700,2169
|
|
20250326,090700,1371650300,42850,42950,43000,42800,1614
|
|
20250326,090600,1302357575,43000,42700,43000,42650,2194
|
|
20250326,090500,1208201075,42700,42800,42800,42600,4531
|
|
20250326,090400,1014809925,42800,43100,43150,42800,3373
|
|
20250326,090300,869896375,43100,43100,43250,43050,2545
|
|
20250326,090200,760045875,43100,43050,43200,42850,3930
|
|
20250326,090100,590935400,43250,43200,43250,42600,5266
|
|
20250326,090000,365303500,43150,43000,43500,43000,8484
|