710 lines
38 KiB
CSV
710 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,204700,13490786075,42100,42100,42100,42100,2312
|
|
20250327,204600,13490786075,42100,42100,42100,42100,0
|
|
20250327,204500,13490786075,42100,42100,42100,42100,0
|
|
20250327,204400,13490786075,42100,42100,42100,42100,0
|
|
20250327,204300,13490786075,42100,42100,42100,42100,0
|
|
20250327,204200,13490786075,42100,42100,42100,42100,0
|
|
20250327,204100,13490786075,42100,42100,42100,42100,0
|
|
20250327,204000,13490786075,42100,42100,42100,42100,0
|
|
20250327,203900,13490786075,42100,42100,42100,42100,0
|
|
20250327,203800,13490786075,42100,42100,42100,42100,0
|
|
20250327,203700,13490786075,42100,42100,42100,42100,0
|
|
20250327,203600,13490786075,42100,42100,42100,42100,0
|
|
20250327,203500,13490786075,42100,42100,42100,42100,0
|
|
20250327,203400,13490786075,42100,42100,42100,42100,0
|
|
20250327,203300,13490786075,42100,42100,42100,42100,0
|
|
20250327,203200,13490786075,42100,42100,42100,42100,0
|
|
20250327,203100,13490786075,42100,42100,42100,42100,0
|
|
20250327,203000,13490786075,42100,42100,42100,42100,0
|
|
20250327,202900,13490786075,42100,42100,42100,42100,0
|
|
20250327,202800,13490786075,42100,42100,42100,42100,0
|
|
20250327,202700,13490786075,42100,42100,42100,42100,0
|
|
20250327,202600,13490786075,42100,42100,42100,42100,0
|
|
20250327,202500,13490786075,42100,42100,42100,42100,0
|
|
20250327,202400,13490786075,42100,42100,42100,42100,0
|
|
20250327,202300,13490786075,42100,42100,42100,42100,0
|
|
20250327,202200,13490786075,42100,42100,42100,42100,0
|
|
20250327,202100,13490786075,42100,42100,42100,42100,0
|
|
20250327,202000,13490786075,42100,42100,42100,42100,0
|
|
20250327,201900,13490786075,42100,42100,42100,42100,0
|
|
20250327,201800,13490786075,42100,42100,42100,42100,0
|
|
20250327,201700,13490786075,42100,42100,42100,42100,2312
|
|
20250327,201600,13490786075,42100,42100,42100,42100,0
|
|
20250327,201500,13490786075,42100,42100,42100,42100,0
|
|
20250327,201400,13490786075,42100,42100,42100,42100,0
|
|
20250327,201300,13490786075,42100,42100,42100,42100,0
|
|
20250327,201200,13490786075,42100,42100,42100,42100,0
|
|
20250327,201100,13490786075,42100,42100,42100,42100,0
|
|
20250327,201000,13490786075,42100,42100,42100,42100,0
|
|
20250327,200900,13490786075,42100,42100,42100,42100,0
|
|
20250327,200800,13490786075,42100,42100,42100,42100,0
|
|
20250327,200700,13490786075,42100,42100,42100,42100,0
|
|
20250327,200600,13490786075,42100,42100,42100,42100,0
|
|
20250327,200500,13490786075,42100,42100,42100,42100,0
|
|
20250327,200400,13490786075,42100,42100,42100,42100,0
|
|
20250327,200300,13490786075,42100,42100,42100,42100,0
|
|
20250327,200200,13490786075,42100,42100,42100,42100,0
|
|
20250327,200100,13490786075,42100,42100,42100,42100,0
|
|
20250327,200000,13490786075,42100,42100,42100,42100,0
|
|
20250327,195900,13490786075,42100,42100,42100,42100,0
|
|
20250327,195800,13490786075,42100,42100,42100,42100,0
|
|
20250327,195700,13490786075,42100,42100,42100,42100,0
|
|
20250327,195600,13490786075,42100,42100,42100,42100,0
|
|
20250327,195500,13490786075,42100,42100,42100,42100,0
|
|
20250327,195400,13490786075,42100,42100,42100,42100,0
|
|
20250327,195300,13490786075,42100,42100,42100,42100,0
|
|
20250327,195200,13490786075,42100,42100,42100,42100,0
|
|
20250327,195100,13490786075,42100,42100,42100,42100,0
|
|
20250327,195000,13490786075,42100,42100,42100,42100,0
|
|
20250327,194900,13490786075,42100,42100,42100,42100,0
|
|
20250327,194800,13490786075,42100,42100,42100,42100,0
|
|
20250327,194700,13490786075,42100,42100,42100,42100,2312
|
|
20250327,194600,13490786075,42100,42100,42100,42100,0
|
|
20250327,194500,13490786075,42100,42100,42100,42100,0
|
|
20250327,194400,13490786075,42100,42100,42100,42100,0
|
|
20250327,194300,13490786075,42100,42100,42100,42100,0
|
|
20250327,194200,13490786075,42100,42100,42100,42100,0
|
|
20250327,194100,13490786075,42100,42100,42100,42100,0
|
|
20250327,194000,13490786075,42100,42100,42100,42100,0
|
|
20250327,193900,13490786075,42100,42100,42100,42100,0
|
|
20250327,193800,13490786075,42100,42100,42100,42100,0
|
|
20250327,193700,13490786075,42100,42100,42100,42100,0
|
|
20250327,193600,13490786075,42100,42100,42100,42100,0
|
|
20250327,193500,13490786075,42100,42100,42100,42100,0
|
|
20250327,193400,13490786075,42100,42100,42100,42100,0
|
|
20250327,193300,13490786075,42100,42100,42100,42100,0
|
|
20250327,193200,13490786075,42100,42100,42100,42100,0
|
|
20250327,193100,13490786075,42100,42100,42100,42100,0
|
|
20250327,193000,13490786075,42100,42100,42100,42100,0
|
|
20250327,192900,13490786075,42100,42100,42100,42100,0
|
|
20250327,192800,13490786075,42100,42100,42100,42100,0
|
|
20250327,192700,13490786075,42100,42100,42100,42100,0
|
|
20250327,192600,13490786075,42100,42100,42100,42100,0
|
|
20250327,192500,13490786075,42100,42100,42100,42100,0
|
|
20250327,192400,13490786075,42100,42100,42100,42100,0
|
|
20250327,192300,13490786075,42100,42100,42100,42100,0
|
|
20250327,192200,13490786075,42100,42100,42100,42100,0
|
|
20250327,192100,13490786075,42100,42100,42100,42100,0
|
|
20250327,192000,13490786075,42100,42100,42100,42100,0
|
|
20250327,191900,13490786075,42100,42100,42100,42100,0
|
|
20250327,191800,13490786075,42100,42100,42100,42100,0
|
|
20250327,191700,13490786075,42100,42100,42100,42100,2312
|
|
20250327,191600,13490786075,42100,42100,42100,42100,0
|
|
20250327,191500,13490786075,42100,42100,42100,42100,0
|
|
20250327,191400,13490786075,42100,42100,42100,42100,0
|
|
20250327,191300,13490786075,42100,42100,42100,42100,0
|
|
20250327,191200,13490786075,42100,42100,42100,42100,0
|
|
20250327,191100,13490786075,42100,42100,42100,42100,0
|
|
20250327,191000,13490786075,42100,42100,42100,42100,0
|
|
20250327,190900,13490786075,42100,42100,42100,42100,0
|
|
20250327,190800,13490786075,42100,42100,42100,42100,0
|
|
20250327,190700,13490786075,42100,42100,42100,42100,0
|
|
20250327,190600,13490786075,42100,42100,42100,42100,0
|
|
20250327,190500,13490786075,42100,42100,42100,42100,0
|
|
20250327,190400,13490786075,42100,42100,42100,42100,0
|
|
20250327,190300,13490786075,42100,42100,42100,42100,0
|
|
20250327,190200,13490786075,42100,42100,42100,42100,0
|
|
20250327,190100,13490786075,42100,42100,42100,42100,0
|
|
20250327,190000,13490786075,42100,42100,42100,42100,0
|
|
20250327,185900,13490786075,42100,42100,42100,42100,0
|
|
20250327,185800,13490786075,42100,42100,42100,42100,0
|
|
20250327,185700,13490786075,42100,42100,42100,42100,0
|
|
20250327,185600,13490786075,42100,42100,42100,42100,0
|
|
20250327,185500,13490786075,42100,42100,42100,42100,0
|
|
20250327,185400,13490786075,42100,42100,42100,42100,0
|
|
20250327,185300,13490786075,42100,42100,42100,42100,0
|
|
20250327,185200,13490786075,42100,42100,42100,42100,0
|
|
20250327,185100,13490786075,42100,42100,42100,42100,0
|
|
20250327,185000,13490786075,42100,42100,42100,42100,0
|
|
20250327,184900,13490786075,42100,42100,42100,42100,0
|
|
20250327,184800,13490786075,42100,42100,42100,42100,0
|
|
20250327,184700,13490786075,42100,42100,42100,42100,2312
|
|
20250327,184600,13490786075,42100,42100,42100,42100,0
|
|
20250327,184500,13490786075,42100,42100,42100,42100,0
|
|
20250327,184400,13490786075,42100,42100,42100,42100,0
|
|
20250327,184300,13490786075,42100,42100,42100,42100,0
|
|
20250327,184200,13490786075,42100,42100,42100,42100,0
|
|
20250327,184100,13490786075,42100,42100,42100,42100,0
|
|
20250327,184000,13490786075,42100,42100,42100,42100,0
|
|
20250327,183900,13490786075,42100,42100,42100,42100,0
|
|
20250327,183800,13490786075,42100,42100,42100,42100,0
|
|
20250327,183700,13490786075,42100,42100,42100,42100,0
|
|
20250327,183600,13490786075,42100,42100,42100,42100,0
|
|
20250327,183500,13490786075,42100,42100,42100,42100,0
|
|
20250327,183400,13490786075,42100,42100,42100,42100,0
|
|
20250327,183300,13490786075,42100,42100,42100,42100,0
|
|
20250327,183200,13490786075,42100,42100,42100,42100,0
|
|
20250327,183100,13490786075,42100,42100,42100,42100,0
|
|
20250327,183000,13490786075,42100,42100,42100,42100,0
|
|
20250327,182900,13490786075,42100,42100,42100,42100,0
|
|
20250327,182800,13490786075,42100,42100,42100,42100,0
|
|
20250327,182700,13490786075,42100,42100,42100,42100,0
|
|
20250327,182600,13490786075,42100,42100,42100,42100,0
|
|
20250327,182500,13490786075,42100,42100,42100,42100,0
|
|
20250327,182400,13490786075,42100,42100,42100,42100,0
|
|
20250327,182300,13490786075,42100,42100,42100,42100,0
|
|
20250327,182200,13490786075,42100,42100,42100,42100,0
|
|
20250327,182100,13490786075,42100,42100,42100,42100,0
|
|
20250327,182000,13490786075,42100,42100,42100,42100,0
|
|
20250327,181900,13490786075,42100,42100,42100,42100,0
|
|
20250327,181800,13490786075,42100,42100,42100,42100,0
|
|
20250327,181700,13490786075,42100,42100,42100,42100,2312
|
|
20250327,181600,13490786075,42100,42100,42100,42100,0
|
|
20250327,181500,13490786075,42100,42100,42100,42100,0
|
|
20250327,181400,13490786075,42100,42100,42100,42100,0
|
|
20250327,181300,13490786075,42100,42100,42100,42100,0
|
|
20250327,181200,13490786075,42100,42100,42100,42100,0
|
|
20250327,181100,13490786075,42100,42100,42100,42100,0
|
|
20250327,181000,13490786075,42100,42100,42100,42100,0
|
|
20250327,180900,13490786075,42100,42100,42100,42100,0
|
|
20250327,180800,13490786075,42100,42100,42100,42100,0
|
|
20250327,180700,13490786075,42100,42100,42100,42100,0
|
|
20250327,180600,13490786075,42100,42100,42100,42100,0
|
|
20250327,180500,13490786075,42100,42100,42100,42100,0
|
|
20250327,180400,13490786075,42100,42100,42100,42100,0
|
|
20250327,180300,13490786075,42100,42100,42100,42100,0
|
|
20250327,180200,13490786075,42100,42100,42100,42100,0
|
|
20250327,180100,13490786075,42100,42100,42100,42100,0
|
|
20250327,180000,13490786075,42100,42100,42100,42100,0
|
|
20250327,175900,13490786075,42100,42100,42100,42100,0
|
|
20250327,175800,13490786075,42100,42100,42100,42100,0
|
|
20250327,175700,13490786075,42100,42100,42100,42100,0
|
|
20250327,175600,13490786075,42100,42100,42100,42100,0
|
|
20250327,175500,13490786075,42100,42100,42100,42100,0
|
|
20250327,175400,13490786075,42100,42100,42100,42100,0
|
|
20250327,175300,13490786075,42100,42100,42100,42100,0
|
|
20250327,175200,13490786075,42100,42100,42100,42100,0
|
|
20250327,175100,13490786075,42100,42100,42100,42100,0
|
|
20250327,175000,13490786075,42100,42100,42100,42100,0
|
|
20250327,174900,13490786075,42100,42100,42100,42100,0
|
|
20250327,174800,13490786075,42100,42100,42100,42100,0
|
|
20250327,174700,13490786075,42100,42100,42100,42100,2312
|
|
20250327,174600,13490786075,42100,42100,42100,42100,0
|
|
20250327,174500,13490786075,42100,42100,42100,42100,0
|
|
20250327,174400,13490786075,42100,42100,42100,42100,0
|
|
20250327,174300,13490786075,42100,42100,42100,42100,0
|
|
20250327,174200,13490786075,42100,42100,42100,42100,0
|
|
20250327,174100,13490786075,42100,42100,42100,42100,0
|
|
20250327,174000,13490786075,42100,42100,42100,42100,0
|
|
20250327,173900,13490786075,42100,42100,42100,42100,0
|
|
20250327,173800,13490786075,42100,42100,42100,42100,0
|
|
20250327,173700,13490786075,42100,42100,42100,42100,0
|
|
20250327,173600,13490786075,42100,42100,42100,42100,0
|
|
20250327,173500,13490786075,42100,42100,42100,42100,0
|
|
20250327,173400,13490786075,42100,42100,42100,42100,0
|
|
20250327,173300,13490786075,42100,42100,42100,42100,0
|
|
20250327,173200,13490786075,42100,42100,42100,42100,0
|
|
20250327,173100,13490786075,42100,42100,42100,42100,0
|
|
20250327,173000,13490786075,42100,42100,42100,42100,0
|
|
20250327,172900,13490786075,42100,42100,42100,42100,0
|
|
20250327,172800,13490786075,42100,42100,42100,42100,0
|
|
20250327,172700,13490786075,42100,42100,42100,42100,0
|
|
20250327,172600,13490786075,42100,42100,42100,42100,0
|
|
20250327,172500,13490786075,42100,42100,42100,42100,0
|
|
20250327,172400,13490786075,42100,42100,42100,42100,0
|
|
20250327,172300,13490786075,42100,42100,42100,42100,0
|
|
20250327,172200,13490786075,42100,42100,42100,42100,0
|
|
20250327,172100,13490786075,42100,42100,42100,42100,0
|
|
20250327,172000,13490786075,42100,42100,42100,42100,0
|
|
20250327,171900,13490786075,42100,42100,42100,42100,0
|
|
20250327,171800,13490786075,42100,42100,42100,42100,0
|
|
20250327,171700,13490786075,42100,42100,42100,42100,2312
|
|
20250327,171600,13490786075,42100,42100,42100,42100,0
|
|
20250327,171500,13490786075,42100,42100,42100,42100,0
|
|
20250327,171400,13490786075,42100,42100,42100,42100,0
|
|
20250327,171300,13490786075,42100,42100,42100,42100,0
|
|
20250327,171200,13490786075,42100,42100,42100,42100,0
|
|
20250327,171100,13490786075,42100,42100,42100,42100,0
|
|
20250327,171000,13490786075,42100,42100,42100,42100,0
|
|
20250327,170900,13490786075,42100,42100,42100,42100,0
|
|
20250327,170800,13490786075,42100,42100,42100,42100,0
|
|
20250327,170700,13490786075,42100,42100,42100,42100,0
|
|
20250327,170600,13490786075,42100,42100,42100,42100,0
|
|
20250327,170500,13490786075,42100,42100,42100,42100,0
|
|
20250327,170400,13490786075,42100,42100,42100,42100,0
|
|
20250327,170300,13490786075,42100,42100,42100,42100,0
|
|
20250327,170200,13490786075,42100,42100,42100,42100,0
|
|
20250327,170100,13490786075,42100,42100,42100,42100,0
|
|
20250327,170000,13490786075,42100,42100,42100,42100,0
|
|
20250327,165900,13490786075,42100,42100,42100,42100,0
|
|
20250327,165800,13490786075,42100,42100,42100,42100,0
|
|
20250327,165700,13490786075,42100,42100,42100,42100,0
|
|
20250327,165600,13490786075,42100,42100,42100,42100,0
|
|
20250327,165500,13490786075,42100,42100,42100,42100,0
|
|
20250327,165400,13490786075,42100,42100,42100,42100,0
|
|
20250327,165300,13490786075,42100,42100,42100,42100,0
|
|
20250327,165200,13490786075,42100,42100,42100,42100,0
|
|
20250327,165100,13490786075,42100,42100,42100,42100,0
|
|
20250327,165000,13490786075,42100,42100,42100,42100,0
|
|
20250327,164900,13490786075,42100,42100,42100,42100,0
|
|
20250327,164800,13490786075,42100,42100,42100,42100,0
|
|
20250327,164700,13490786075,42100,42100,42100,42100,2312
|
|
20250327,164600,13490786075,42100,42100,42100,42100,0
|
|
20250327,164500,13490786075,42100,42100,42100,42100,0
|
|
20250327,164400,13490786075,42100,42100,42100,42100,0
|
|
20250327,164300,13490786075,42100,42100,42100,42100,0
|
|
20250327,164200,13490786075,42100,42100,42100,42100,0
|
|
20250327,164100,13490786075,42100,42100,42100,42100,0
|
|
20250327,164000,13490786075,42100,42100,42100,42100,0
|
|
20250327,163900,13490786075,42100,42100,42100,42100,0
|
|
20250327,163800,13490786075,42100,42100,42100,42100,0
|
|
20250327,163700,13490786075,42100,42100,42100,42100,0
|
|
20250327,163600,13490786075,42100,42100,42100,42100,0
|
|
20250327,163500,13490786075,42100,42100,42100,42100,0
|
|
20250327,163400,13490786075,42100,42100,42100,42100,0
|
|
20250327,163300,13490786075,42100,42100,42100,42100,0
|
|
20250327,163200,13490786075,42100,42100,42100,42100,0
|
|
20250327,163100,13490786075,42100,42100,42100,42100,0
|
|
20250327,163000,13490786075,42100,42100,42100,42100,0
|
|
20250327,162900,13490786075,42100,42100,42100,42100,0
|
|
20250327,162800,13490786075,42100,42100,42100,42100,0
|
|
20250327,162700,13490786075,42100,42100,42100,42100,0
|
|
20250327,162600,13490786075,42100,42100,42100,42100,0
|
|
20250327,162500,13490786075,42100,42100,42100,42100,0
|
|
20250327,162400,13490786075,42100,42100,42100,42100,0
|
|
20250327,162300,13490786075,42100,42100,42100,42100,0
|
|
20250327,162200,13490786075,42100,42100,42100,42100,0
|
|
20250327,162100,13490786075,42100,42100,42100,42100,0
|
|
20250327,162000,13490786075,42100,42100,42100,42100,0
|
|
20250327,161900,13490786075,42100,42100,42100,42100,0
|
|
20250327,161800,13490786075,42100,42100,42100,42100,0
|
|
20250327,161700,13490786075,42100,42100,42100,42100,2312
|
|
20250327,161600,13490786075,42100,42100,42100,42100,0
|
|
20250327,161500,13490786075,42100,42100,42100,42100,0
|
|
20250327,161400,13490786075,42100,42100,42100,42100,0
|
|
20250327,161300,13490786075,42100,42100,42100,42100,0
|
|
20250327,161200,13490786075,42100,42100,42100,42100,0
|
|
20250327,161100,13490786075,42100,42100,42100,42100,0
|
|
20250327,161000,13490786075,42100,42100,42100,42100,0
|
|
20250327,160900,13490786075,42100,42100,42100,42100,0
|
|
20250327,160800,13490786075,42100,42100,42100,42100,0
|
|
20250327,160700,13490786075,42100,42100,42100,42100,0
|
|
20250327,160600,13490786075,42100,42100,42100,42100,0
|
|
20250327,160500,13490786075,42100,42100,42100,42100,0
|
|
20250327,160400,13490786075,42100,42100,42100,42100,0
|
|
20250327,160300,13490786075,42100,42100,42100,42100,0
|
|
20250327,160200,13490786075,42100,42100,42100,42100,0
|
|
20250327,160100,13490786075,42100,42100,42100,42100,0
|
|
20250327,160000,13490786075,42100,42100,42100,42100,0
|
|
20250327,155900,13490786075,42100,42100,42100,42100,0
|
|
20250327,155800,13490786075,42100,42100,42100,42100,0
|
|
20250327,155700,13490786075,42100,42100,42100,42100,0
|
|
20250327,155600,13490786075,42100,42100,42100,42100,0
|
|
20250327,155500,13490786075,42100,42100,42100,42100,0
|
|
20250327,155400,13490786075,42100,42100,42100,42100,0
|
|
20250327,155300,13490786075,42100,42100,42100,42100,0
|
|
20250327,155200,13490786075,42100,42100,42100,42100,0
|
|
20250327,155100,13490786075,42100,42100,42100,42100,0
|
|
20250327,155000,13490786075,42100,42100,42100,42100,0
|
|
20250327,154900,13490786075,42100,42100,42100,42100,0
|
|
20250327,154800,13490786075,42100,42100,42100,42100,0
|
|
20250327,154700,13490786075,42100,42100,42100,42100,2312
|
|
20250327,154600,13490786075,42100,42100,42100,42100,0
|
|
20250327,154500,13490786075,42100,42100,42100,42100,0
|
|
20250327,154400,13490786075,42100,42100,42100,42100,0
|
|
20250327,154300,13490786075,42100,42100,42100,42100,0
|
|
20250327,154200,13490786075,42100,42100,42100,42100,0
|
|
20250327,154100,13490786075,42100,42100,42100,42100,0
|
|
20250327,154000,13490786075,42100,42100,42100,42100,0
|
|
20250327,153900,13490786075,42100,42100,42100,42100,0
|
|
20250327,153800,13490786075,42100,42100,42100,42100,0
|
|
20250327,153700,13490786075,42100,42100,42100,42100,0
|
|
20250327,153600,13490786075,42100,42100,42100,42100,0
|
|
20250327,153500,13490786075,42100,42100,42100,42100,0
|
|
20250327,153400,13490786075,42100,42100,42100,42100,0
|
|
20250327,153300,13490786075,42100,42100,42100,42100,0
|
|
20250327,153200,13490786075,42100,42100,42100,42100,0
|
|
20250327,153100,13490786075,42100,42100,42100,42100,0
|
|
20250327,153000,13490786075,42100,42100,42100,42100,2312
|
|
20250327,152900,13393450875,42000,42000,42000,42000,0
|
|
20250327,152800,13393450875,42000,42000,42000,42000,0
|
|
20250327,152700,13393450875,42000,42000,42000,42000,0
|
|
20250327,152600,13393450875,42000,42000,42000,42000,0
|
|
20250327,152500,13393450875,42000,42000,42000,42000,0
|
|
20250327,152400,13393450875,42000,42000,42000,42000,0
|
|
20250327,152300,13393450875,42000,42000,42000,42000,0
|
|
20250327,152200,13393450875,42000,42000,42000,42000,0
|
|
20250327,152100,13393450875,42000,42000,42000,42000,0
|
|
20250327,152000,13393450875,42000,42000,42000,42000,0
|
|
20250327,151900,13393450875,42000,42050,42050,41900,1695
|
|
20250327,151800,13322240475,42050,42050,42100,41850,4539
|
|
20250327,151700,13131887075,41950,42000,42150,41950,1621
|
|
20250327,151600,13063791025,42050,42000,42050,42000,431
|
|
20250327,151500,13045680025,42000,41950,42050,41950,782
|
|
20250327,151400,13012848125,41950,41950,42000,41900,445
|
|
20250327,151300,12994167375,41950,42000,42000,41900,1562
|
|
20250327,151200,12928616725,42000,41900,42000,41900,465
|
|
20250327,151100,12909104425,41900,41850,41950,41850,509
|
|
20250327,151000,12887765775,41850,41900,41900,41850,1199
|
|
20250327,150900,12837540075,41900,41950,41950,41900,815
|
|
20250327,150800,12803389725,41950,42000,42000,41950,718
|
|
20250327,150700,12773252275,42000,41950,42000,41950,98
|
|
20250327,150600,12769138375,41950,41950,42000,41950,435
|
|
20250327,150500,12750875125,42000,41950,42000,41900,529
|
|
20250327,150400,12728674475,41900,41950,41950,41900,702
|
|
20250327,150300,12699229375,41950,41950,41950,41900,812
|
|
20250327,150200,12665175775,41950,41900,41950,41900,117
|
|
20250327,150100,12660271825,41950,41750,41950,41750,405
|
|
20250327,150000,12643301325,41750,41750,41800,41750,309
|
|
20250327,145900,12630392375,41750,41800,41900,41700,454
|
|
20250327,145800,12611423025,41750,41850,41850,41700,1320
|
|
20250327,145700,12556307325,41800,41800,41850,41750,975
|
|
20250327,145600,12515553275,41800,41800,41850,41800,702
|
|
20250327,145500,12486209575,41800,41800,41850,41750,2946
|
|
20250327,145400,12363072675,41800,41950,41950,41800,1955
|
|
20250327,145300,12281203475,41950,41950,41950,41900,477
|
|
20250327,145200,12261205025,41950,41900,41950,41900,634
|
|
20250327,145100,12234639675,41900,41950,41950,41900,1053
|
|
20250327,145000,12190513025,41900,42000,42000,41850,1090
|
|
20250327,144900,12144835075,41950,42150,42150,41950,3760
|
|
20250327,144800,11986813825,42150,42100,42200,42100,745
|
|
20250327,144700,11955447875,42100,42150,42150,42050,356
|
|
20250327,144600,11940462125,42100,42100,42150,42100,243
|
|
20250327,144500,11930231675,42100,42050,42100,42050,652
|
|
20250327,144400,11902804075,42050,42050,42050,42050,273
|
|
20250327,144300,11891324425,42050,42250,42250,42050,1402
|
|
20250327,144200,11832249875,42250,42200,42250,42200,33
|
|
20250327,144100,11830857225,42200,42150,42200,42150,108
|
|
20250327,144000,11826301425,42150,42300,42300,42150,382
|
|
20250327,143900,11810184225,42250,42300,42350,42250,684
|
|
20250327,143800,11781261275,42300,42150,42300,42100,3325
|
|
20250327,143700,11641097925,42150,42150,42150,42050,2233
|
|
20250327,143600,11547052675,42100,42250,42300,42050,6168
|
|
20250327,143500,11287036625,42300,42300,42350,42250,1069
|
|
20250327,143400,11241822575,42350,42300,42350,42200,1816
|
|
20250327,143300,11165018075,42300,42350,42350,42300,1173
|
|
20250327,143200,11115341675,42350,42400,42400,42350,368
|
|
20250327,143100,11099756575,42400,42400,42400,42350,1770
|
|
20250327,143000,11024768775,42400,42400,42450,42400,1364
|
|
20250327,142900,10966924825,42400,42500,42500,42400,4458
|
|
20250327,142800,10777716325,42500,42550,42550,42450,2991
|
|
20250327,142700,10650585775,42600,42600,42600,42600,1409
|
|
20250327,142600,10590562375,42600,42600,42600,42600,375
|
|
20250327,142500,10574587375,42600,42650,42650,42600,838
|
|
20250327,142400,10538882325,42650,42650,42650,42650,432
|
|
20250327,142300,10520457525,42650,42650,42700,42650,930
|
|
20250327,142200,10480786675,42650,42600,42650,42600,38
|
|
20250327,142100,10479166425,42600,42700,42750,42600,1927
|
|
20250327,142000,10396981125,42700,42700,42700,42700,50
|
|
20250327,141900,10394846125,42700,42700,42750,42700,50
|
|
20250327,141800,10392708875,42750,42700,42750,42700,149
|
|
20250327,141700,10386345975,42700,42700,42700,42700,23
|
|
20250327,141600,10385363875,42725,42750,42750,42725,340
|
|
20250327,141500,10370830125,42750,42750,42750,42750,176
|
|
20250327,141400,10363306125,42750,42700,42750,42700,583
|
|
20250327,141300,10338411425,42700,42650,42700,42600,1474
|
|
20250327,141200,10275534475,42650,42750,42750,42650,3799
|
|
20250327,141100,10113341250,42800,42900,42900,42800,966
|
|
20250327,141000,10071959450,42900,42950,42950,42800,1368
|
|
20250327,140900,10013306500,42950,42975,42975,42950,32
|
|
20250327,140800,10011931850,42975,43000,43000,42975,262
|
|
20250327,140700,10000665875,43000,43050,43050,43000,7
|
|
20250327,140600,10000364825,43000,43000,43000,43000,373
|
|
20250327,140500,9984325825,43000,42950,43000,42950,878
|
|
20250327,140400,9946571875,42950,42900,42950,42900,39
|
|
20250327,140300,9944898225,42900,42950,42950,42900,197
|
|
20250327,140200,9936446825,42900,43000,43000,42900,302
|
|
20250327,140100,9923478475,43000,42900,43000,42900,1629
|
|
20250327,140000,9853453775,42900,42950,42950,42900,268
|
|
20250327,135900,9841953775,42950,43000,43000,42950,12
|
|
20250327,135800,9841438175,42950,42950,42950,42950,13
|
|
20250327,135700,9840879825,42950,42925,42950,42900,467
|
|
20250327,135600,9820836475,42950,42950,42950,42950,3
|
|
20250327,135500,9820707625,42950,42950,42950,42950,437
|
|
20250327,135400,9801938475,43000,42950,43000,42950,98
|
|
20250327,135300,9797727225,42950,43100,43100,42950,310
|
|
20250327,135200,9784390225,43050,43000,43050,43000,243
|
|
20250327,135100,9773934025,43000,43000,43000,43000,158
|
|
20250327,135000,9767140025,43000,43100,43100,43000,801
|
|
20250327,134900,9732685025,43050,43100,43100,43050,1184
|
|
20250327,134800,9681685925,43150,43200,43200,43150,193
|
|
20250327,134700,9673353675,43250,43250,43250,43250,1
|
|
20250327,134600,9673310425,43250,43200,43250,43200,174
|
|
20250327,134500,9665791125,43250,43100,43250,43100,600
|
|
20250327,134400,9639898625,43100,43050,43150,43050,362
|
|
20250327,134300,9624287125,43050,43050,43050,43050,21
|
|
20250327,134200,9623383075,43050,42950,43100,42950,506
|
|
20250327,134100,9601609525,43000,43000,43000,43000,110
|
|
20250327,134000,9596879525,43000,43200,43200,43000,1737
|
|
20250327,133900,9522155525,43150,43200,43300,43100,877
|
|
20250327,133800,9484288425,43150,43150,43200,43150,541
|
|
20250327,133700,9460929925,43200,43650,43650,43200,1684
|
|
20250327,133600,9387783425,43650,43600,43650,43600,312
|
|
20250327,133500,9374167975,43550,43500,43550,43500,1491
|
|
20250327,133400,9309252125,43550,43600,43650,43450,1360
|
|
20250327,133300,9250031925,43600,43400,43750,43350,1661
|
|
20250327,133200,9177635925,43500,43300,43550,43300,4391
|
|
20250327,133100,8986704375,43300,43250,43300,43200,186
|
|
20250327,133000,8978656375,43250,43150,43250,43150,396
|
|
20250327,132900,8961566875,43150,43150,43150,43150,123
|
|
20250327,132800,8956259425,43250,43000,43450,42950,6066
|
|
20250327,132700,8693002975,43000,43000,43000,43000,276
|
|
20250327,132600,8681134975,43000,43050,43100,43000,424
|
|
20250327,132500,8662899875,43100,43100,43150,43100,290
|
|
20250327,132400,8650400375,43150,43050,43150,43050,519
|
|
20250327,132300,8628020275,43050,43050,43100,43050,246
|
|
20250327,132200,8617429775,43100,43100,43150,43050,743
|
|
20250327,132100,8585411425,43150,43150,43150,43100,413
|
|
20250327,132000,8567590750,43150,43150,43200,43125,862
|
|
20250327,131900,8530383375,43150,42950,43150,42950,1945
|
|
20250327,131800,8446713625,42950,42950,43000,42900,660
|
|
20250327,131700,8418353325,42950,42800,42950,42800,877
|
|
20250327,131600,8380730025,42800,42800,42800,42800,120
|
|
20250327,131500,8375594025,42800,42800,42800,42800,44
|
|
20250327,131400,8373710825,42750,42800,42800,42750,100
|
|
20250327,131300,8369432875,42800,42700,42800,42700,404
|
|
20250327,131200,8352146375,42700,42800,42850,42700,2013
|
|
20250327,131100,8265965575,42800,42800,42800,42800,192
|
|
20250327,131000,8257747975,42750,42700,42750,42700,119
|
|
20250327,130900,8252663425,42650,42700,42700,42650,497
|
|
20250327,130800,8231442525,42750,42700,42750,42700,10
|
|
20250327,130700,8231015325,42750,42750,42750,42750,8
|
|
20250327,130600,8230673325,42700,42750,42750,42700,11
|
|
20250327,130500,8230203525,42650,42650,42750,42650,8
|
|
20250327,130400,8229862225,42650,42800,42800,42650,2482
|
|
20250327,130300,8123997725,42650,42600,42800,42600,901
|
|
20250327,130200,8085537075,42600,42650,42650,42600,63
|
|
20250327,130100,8082852975,42600,42600,42650,42600,272
|
|
20250327,130000,8071265625,42600,42600,42600,42600,198
|
|
20250327,125900,8062830825,42600,42650,42700,42600,209
|
|
20250327,125800,8053912425,42650,42650,42650,42600,293
|
|
20250327,125700,8041416275,42650,42700,42700,42650,677
|
|
20250327,125600,8012508625,42700,42700,42700,42650,116
|
|
20250327,125500,8007555475,42650,42650,42700,42650,173
|
|
20250327,125400,8000176525,42650,42650,42700,42650,320
|
|
20250327,125300,7986512975,42700,42600,42700,42600,37
|
|
20250327,125200,7984933375,42700,42700,42700,42700,205
|
|
20250327,125100,7976179875,42650,42600,42675,42600,140
|
|
20250327,125000,7970212725,42650,42600,42650,42550,300
|
|
20250327,124900,7957430775,42550,42550,42550,42550,217
|
|
20250327,124800,7948197425,42550,42600,42600,42550,49
|
|
20250327,124700,7946112425,42600,42500,42650,42500,968
|
|
20250327,124600,7904875525,42500,42450,42500,42450,723
|
|
20250327,124500,7874156825,42450,42500,42500,42450,46
|
|
20250327,124400,7872202925,42500,42450,42500,42450,435
|
|
20250327,124300,7853724175,42450,42450,42500,42450,611
|
|
20250327,124200,7827786725,42450,42450,42500,42450,636
|
|
20250327,124100,7800772475,42500,42500,42500,42450,231
|
|
20250327,124000,7790961550,42500,42350,42500,42350,5313
|
|
20250327,123900,7565188550,42400,42400,42400,42350,1145
|
|
20250327,123800,7516643850,42400,42575,42600,42400,7959
|
|
20250327,123700,7178309300,42600,42600,42600,42600,335
|
|
20250327,123600,7164038300,42600,42700,42700,42600,2186
|
|
20250327,123500,7070833200,42650,42650,42700,42650,222
|
|
20250327,123400,7061364500,42700,42700,42700,42650,259
|
|
20250327,123300,7050315150,42700,42700,42750,42650,1051
|
|
20250327,123200,7005469525,42700,42650,42700,42650,45
|
|
20250327,123100,7003549875,42650,42700,42700,42650,157
|
|
20250327,123000,6996846275,42700,42700,42750,42700,185
|
|
20250327,122900,6988946725,42700,42750,42750,42700,962
|
|
20250327,122800,6947855225,42750,42750,42750,42750,176
|
|
20250327,122700,6940331225,42750,42800,42800,42750,22
|
|
20250327,122600,6939390575,42750,42750,42750,42750,135
|
|
20250327,122500,6933619325,42750,42800,42800,42750,469
|
|
20250327,122400,6913555825,42800,42850,42850,42800,144
|
|
20250327,122300,6907390775,42850,42800,42850,42800,128
|
|
20250327,122200,6901912225,42800,42800,42800,42800,20
|
|
20250327,122100,6901056225,42800,42800,42850,42800,16
|
|
20250327,122000,6900370925,42800,42800,42800,42800,50
|
|
20250327,121900,6898230925,42800,42800,42800,42800,155
|
|
20250327,121800,6891596925,42800,42850,42850,42800,191
|
|
20250327,121700,6883419025,42850,42850,42850,42850,12
|
|
20250327,121600,6882904825,42850,42850,42850,42850,35
|
|
20250327,121500,6881405075,42900,42850,42900,42850,33
|
|
20250327,121400,6879990975,42900,42900,42900,42900,48
|
|
20250327,121300,6877931775,42900,42900,42900,42850,45
|
|
20250327,121200,6876001975,42900,42900,42900,42900,16
|
|
20250327,121100,6875315575,42850,42900,42900,42850,26
|
|
20250327,121000,6874200225,42850,42800,42850,42800,41
|
|
20250327,120900,6872444825,42800,42850,42850,42800,57
|
|
20250327,120800,6870004175,42850,42950,42950,42850,651
|
|
20250327,120700,6842094825,42950,42950,42950,42950,122
|
|
20250327,120600,6836854925,42950,42950,42950,42950,212
|
|
20250327,120500,6827749525,42900,42850,42900,42850,95
|
|
20250327,120400,6823674475,42850,42850,42900,42850,8
|
|
20250327,120300,6823331625,42850,42850,42850,42850,69
|
|
20250327,120200,6820374975,42800,42800,42800,42800,7
|
|
20250327,120100,6820075375,42800,42700,42800,42700,165
|
|
20250327,120000,6813014875,42700,42750,42750,42700,64
|
|
20250327,115900,6810281325,42750,42750,42750,42750,2
|
|
20250327,115800,6810195825,42750,42750,42750,42750,89
|
|
20250327,115700,6806391075,42750,42750,42750,42750,60
|
|
20250327,115600,6803826075,42750,42750,42750,42750,5
|
|
20250327,115500,6803612325,42750,42750,42750,42750,4
|
|
20250327,115400,6803441325,42750,42750,42800,42700,202
|
|
20250327,115300,6794805775,42750,42800,42800,42750,89
|
|
20250327,115200,6790998425,42800,42750,42800,42750,117
|
|
20250327,115100,6785996375,42700,42700,42750,42700,298
|
|
20250327,115000,6773268225,42700,42700,42700,42700,119
|
|
20250327,114900,6768186925,42700,42700,42750,42700,635
|
|
20250327,114800,6741067425,42650,42650,42700,42650,505
|
|
20250327,114700,6719504025,42700,42700,42700,42700,382
|
|
20250327,114600,6703192625,42700,42750,42750,42700,44
|
|
20250327,114500,6701313775,42750,42750,42750,42700,280
|
|
20250327,114400,6689347775,42750,42750,42750,42750,23
|
|
20250327,114300,6688364525,42750,42775,42800,42750,4
|
|
20250327,114200,6688193400,42775,42800,42800,42775,4
|
|
20250327,114100,6688022225,42800,42700,42800,42700,403
|
|
20250327,114000,6670794375,42750,42750,42775,42750,173
|
|
20250327,113900,6663398600,42800,42750,42800,42750,12
|
|
20250327,113800,6662885550,42750,42750,42750,42750,93
|
|
20250327,113700,6658909800,42750,42750,42750,42750,137
|
|
20250327,113600,6653053050,42750,42800,42850,42750,429
|
|
20250327,113500,6634691500,42850,42850,42850,42850,304
|
|
20250327,113400,6621665100,42850,42850,42900,42800,63
|
|
20250327,113300,6618964700,42850,42750,42850,42750,347
|
|
20250327,113200,6604116200,42750,42750,42750,42700,158
|
|
20250327,113100,6597362450,42750,42700,42750,42700,281
|
|
20250327,113000,6585363700,42700,42700,42750,42700,81
|
|
20250327,112900,6581904400,42700,42700,42700,42700,156
|
|
20250327,112800,6575243200,42700,42700,42700,42700,62
|
|
20250327,112700,6572595800,42700,42700,42700,42650,607
|
|
20250327,112600,6546705150,42650,42700,42700,42650,211
|
|
20250327,112500,6537696150,42700,42700,42750,42700,25
|
|
20250327,112400,6536628550,42700,42700,42750,42700,496
|
|
20250327,112300,6515448700,42700,42750,42750,42700,281
|
|
20250327,112200,6503447900,42750,42675,42750,42675,42
|
|
20250327,112100,6501654450,42650,42650,42650,42600,989
|
|
20250327,112000,6459496850,42600,42675,42700,42600,664
|
|
20250327,111900,6431178575,42650,42650,42700,42650,782
|
|
20250327,111800,6397822075,42650,42650,42675,42650,184
|
|
20250327,111700,6389974450,42650,42700,42700,42650,1960
|
|
20250327,111600,6306379675,42700,42700,42700,42675,483
|
|
20250327,111500,6285755600,42700,42800,42800,42700,2859
|
|
20250327,111400,6163665050,42800,42750,42800,42750,68
|
|
20250327,111300,6160758000,42800,42800,42800,42750,326
|
|
20250327,111200,6146820350,42750,42750,42800,42750,669
|
|
20250327,111100,6118219450,42750,42750,42750,42750,58
|
|
20250327,111000,6115739950,42750,42850,42850,42750,5898
|
|
20250327,110900,5863270200,42850,42900,42900,42850,11
|
|
20250327,110800,5862798350,42900,42850,42900,42850,685
|
|
20250327,110700,5833438150,42900,42900,42900,42850,169
|
|
20250327,110600,5826192650,42900,42950,43000,42900,1124
|
|
20250327,110500,5777968000,42950,43000,43000,42950,147
|
|
20250327,110400,5771652300,43000,43050,43050,43000,201
|
|
20250327,110300,5763008300,43000,43050,43100,43000,436
|
|
20250327,110200,5744239000,43050,42900,43050,42900,1453
|
|
20250327,110100,5681762150,42950,42900,42950,42900,21
|
|
20250327,110000,5680860350,42900,42900,43000,42850,574
|
|
20250327,105900,5656212050,42900,42900,42900,42850,216
|
|
20250327,105800,5646945750,42850,42900,42925,42850,550
|
|
20250327,105700,5623368300,42900,42900,42950,42900,442
|
|
20250327,105600,5604404450,42900,42950,42950,42900,581
|
|
20250327,105500,5579476250,42950,42950,42950,42950,5
|
|
20250327,105400,5579261500,42950,43000,43000,42950,207
|
|
20250327,105300,5570370000,43000,43100,43100,43000,288
|
|
20250327,105200,5557971650,43050,43050,43050,43050,116
|
|
20250327,105100,5552977850,43100,42950,43100,42950,611
|
|
20250327,105000,5526702300,43000,42950,43050,42950,2049
|
|
20250327,104900,5438594400,42950,42850,42950,42850,510
|
|
20250327,104800,5416715650,42900,42850,42900,42850,413
|
|
20250327,104700,5399016100,42800,42900,42900,42800,671
|
|
20250327,104600,5370266050,42850,42850,42950,42850,277
|
|
20250327,104500,5358396100,42950,43000,43000,42850,608
|
|
20250327,104400,5332337200,42950,42950,43000,42850,676
|
|
20250327,104300,5303309650,42950,42950,42950,42950,261
|
|
20250327,104200,5292099700,42950,42950,43000,42950,12
|
|
20250327,104100,5291584250,42950,42900,42950,42900,53
|
|
20250327,104000,5289309000,42900,42900,42900,42850,164
|
|
20250327,103900,5282273600,42900,42900,42900,42900,54
|
|
20250327,103800,5279957000,42900,42850,42900,42850,365
|
|
20250327,103700,5264316700,42850,42800,42900,42800,399
|
|
20250327,103600,5247220650,42800,42800,42850,42800,1011
|
|
20250327,103500,5203949700,42825,43000,43050,42825,5837
|
|
20250327,103400,4953369250,43050,43200,43200,43050,1179
|
|
20250327,103300,4902567200,43200,43200,43200,43150,122
|
|
20250327,103200,4897298650,43200,43300,43350,43200,539
|
|
20250327,103100,4874004700,43350,43250,43350,43200,652
|
|
20250327,103000,4845788300,43200,43300,43300,43150,152
|
|
20250327,102900,4839223400,43300,43300,43350,43100,397
|
|
20250327,102800,4822056250,43300,43400,43400,43250,901
|
|
20250327,102700,4782969100,43350,43150,43350,43150,614
|
|
20250327,102600,4756379150,43150,43250,43300,43150,593
|
|
20250327,102500,4730740500,43250,43250,43300,43200,469
|
|
20250327,102400,4710455850,43250,43300,43300,43250,126
|
|
20250327,102300,4705000400,43300,43100,43300,43100,763
|
|
20250327,102200,4672037200,43100,43100,43100,43000,324
|
|
20250327,102100,4658104200,43100,43050,43100,43000,132
|
|
20250327,102000,4652425300,43100,43050,43150,43050,422
|
|
20250327,101900,4634230850,43050,43000,43050,43000,448
|
|
20250327,101800,4614958350,43000,43000,43000,42950,1371
|
|
20250327,101700,4556007850,43000,43000,43000,43000,2
|
|
20250327,101600,4555921850,42950,42900,43000,42900,261
|
|
20250327,101500,4544710450,42850,42850,42850,42850,620
|
|
20250327,101400,4518143450,42850,42900,43000,42850,1852
|
|
20250327,101300,4438677550,42900,43000,43000,42900,709
|
|
20250327,101200,4408240700,42950,43150,43150,42950,1608
|
|
20250327,101100,4339103700,43150,43150,43150,43150,3
|
|
20250327,101000,4338974250,43150,43050,43150,43050,208
|
|
20250327,100900,4330007350,43050,43200,43200,43050,489
|
|
20250327,100800,4308941500,43050,43050,43150,43050,518
|
|
20250327,100700,4286618450,43050,42950,43100,42950,873
|
|
20250327,100600,4249011650,43000,42950,43000,42950,282
|
|
20250327,100500,4236897450,42950,43000,43025,42950,389
|
|
20250327,100400,4220172875,43000,43100,43100,42950,1511
|
|
20250327,100300,4155202525,43050,43100,43100,43050,703
|
|
20250327,100200,4124907375,43100,43100,43100,43100,214
|
|
20250327,100100,4115683975,43100,43200,43200,43100,1614
|
|
20250327,100000,4046013600,43200,43150,43250,43150,362
|
|
20250327,095900,4030375400,43200,43100,43200,43100,207
|
|
20250327,095800,4021447475,43250,43050,43250,43000,875
|
|
20250327,095700,3983710375,43050,43025,43050,43000,470
|
|
20250327,095600,3963487975,43050,42950,43100,42900,323
|
|
20250327,095500,3949609975,42950,42850,42950,42850,635
|
|
20250327,095400,3922367525,42850,42800,42900,42800,105
|
|
20250327,095300,3917868275,42750,42750,42850,42700,2138
|
|
20250327,095200,3826459975,42750,42800,42850,42750,2153
|
|
20250327,095100,3734367025,42850,42900,42950,42800,2025
|
|
20250327,095000,3647567875,42900,43050,43100,42900,2332
|
|
20250327,094900,3547375475,43100,43050,43100,43050,714
|
|
20250327,094800,3516605375,43050,43200,43200,43050,1067
|
|
20250327,094700,3470594475,43200,43300,43300,43200,280
|
|
20250327,094600,3458483825,43300,43350,43350,43250,1339
|
|
20250327,094500,3400516775,43400,43175,43400,43150,858
|
|
20250327,094400,3363361100,43200,43000,43200,43000,924
|
|
20250327,094300,3323488600,42900,43000,43000,42900,998
|
|
20250327,094200,3280608450,43000,43100,43100,43000,898
|
|
20250327,094100,3241931900,43100,42900,43100,42900,790
|
|
20250327,094000,3207958600,42950,42950,42950,42850,1165
|
|
20250327,093900,3157975750,42950,42850,42950,42750,1954
|
|
20250327,093800,3074243000,42850,42950,42950,42850,3190
|
|
20250327,093700,2937414700,42950,43000,43050,42950,1522
|
|
20250327,093600,2871968900,43000,43200,43250,43000,4155
|
|
20250327,093500,2692674125,43200,43200,43250,43200,242
|
|
20250327,093400,2682215625,43200,43050,43250,43050,781
|
|
20250327,093300,2648531725,43050,43150,43150,43000,7594
|
|
20250327,093200,2321712025,43150,43450,43450,43150,4553
|
|
20250327,093100,2124511000,43450,43500,43550,43450,2404
|
|
20250327,093000,2020022600,43500,43600,43750,43500,2235
|
|
20250327,092900,1922701100,43600,43550,43650,43500,1485
|
|
20250327,092800,1858080900,43550,43600,43650,43550,315
|
|
20250327,092700,1844354050,43600,43700,43700,43600,341
|
|
20250327,092600,1829471100,43750,43750,43800,43750,433
|
|
20250327,092500,1810516550,43750,43800,43800,43750,319
|
|
20250327,092400,1796551300,43800,43850,43850,43750,407
|
|
20250327,092300,1778724850,43800,43650,43850,43650,532
|
|
20250327,092200,1755411450,43800,43700,43800,43600,1227
|
|
20250327,092100,1701801600,43700,43700,43750,43700,411
|
|
20250327,092000,1683826250,43650,43450,43700,43400,1215
|
|
20250327,091900,1631003950,43450,43450,43500,43400,831
|
|
20250327,091800,1594903300,43450,43450,43500,43400,752
|
|
20250327,091700,1562230150,43400,43450,43550,43400,1320
|
|
20250327,091600,1504838050,43450,43550,43550,43450,528
|
|
20250327,091500,1481871000,43550,43650,43750,43550,562
|
|
20250327,091400,1457380450,43600,43500,43750,43450,1985
|
|
20250327,091300,1370958600,43500,43500,43700,43400,1664
|
|
20250327,091200,1298563450,43500,43450,43550,43400,1201
|
|
20250327,091100,1246378700,43450,43600,43700,43400,3224
|
|
20250327,091000,1106144950,43650,43800,43800,43650,334
|
|
20250327,090900,1091553000,43750,43600,44100,43500,3193
|
|
20250327,090800,951580750,43600,43600,43800,43450,2899
|
|
20250327,090700,825318450,43550,43850,43850,43550,2598
|
|
20250327,090600,711634500,43850,44000,44100,43850,1604
|
|
20250327,090500,641102950,44150,43550,44200,43550,904
|
|
20250327,090400,601418750,43650,44000,44100,43600,3351
|
|
20250327,090300,454534000,43950,43900,43950,43750,2472
|
|
20250327,090200,346204200,43900,43750,44000,43650,2536
|
|
20250327,090100,234901750,43500,43400,43750,43400,2324
|
|
20250327,090000,133923400,43400,43650,43800,43350,3070
|