711 lines
38 KiB
CSV
711 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,204800,16732522775,43850,43850,43850,43850,16343
|
|
20250328,204700,16732522775,43850,43850,43850,43850,0
|
|
20250328,204600,16732522775,43850,43850,43850,43850,0
|
|
20250328,204500,16732522775,43850,43850,43850,43850,0
|
|
20250328,204400,16732522775,43850,43850,43850,43850,0
|
|
20250328,204300,16732522775,43850,43850,43850,43850,0
|
|
20250328,204200,16732522775,43850,43850,43850,43850,0
|
|
20250328,204100,16732522775,43850,43850,43850,43850,0
|
|
20250328,204000,16732522775,43850,43850,43850,43850,0
|
|
20250328,203900,16732522775,43850,43850,43850,43850,0
|
|
20250328,203800,16732522775,43850,43850,43850,43850,0
|
|
20250328,203700,16732522775,43850,43850,43850,43850,0
|
|
20250328,203600,16732522775,43850,43850,43850,43850,0
|
|
20250328,203500,16732522775,43850,43850,43850,43850,0
|
|
20250328,203400,16732522775,43850,43850,43850,43850,0
|
|
20250328,203300,16732522775,43850,43850,43850,43850,0
|
|
20250328,203200,16732522775,43850,43850,43850,43850,0
|
|
20250328,203100,16732522775,43850,43850,43850,43850,0
|
|
20250328,203000,16732522775,43850,43850,43850,43850,0
|
|
20250328,202900,16732522775,43850,43850,43850,43850,0
|
|
20250328,202800,16732522775,43850,43850,43850,43850,0
|
|
20250328,202700,16732522775,43850,43850,43850,43850,0
|
|
20250328,202600,16732522775,43850,43850,43850,43850,0
|
|
20250328,202500,16732522775,43850,43850,43850,43850,0
|
|
20250328,202400,16732522775,43850,43850,43850,43850,0
|
|
20250328,202300,16732522775,43850,43850,43850,43850,0
|
|
20250328,202200,16732522775,43850,43850,43850,43850,0
|
|
20250328,202100,16732522775,43850,43850,43850,43850,0
|
|
20250328,202000,16732522775,43850,43850,43850,43850,0
|
|
20250328,201900,16732522775,43850,43850,43850,43850,0
|
|
20250328,201800,16732522775,43850,43850,43850,43850,16343
|
|
20250328,201700,16732522775,43850,43850,43850,43850,0
|
|
20250328,201600,16732522775,43850,43850,43850,43850,0
|
|
20250328,201500,16732522775,43850,43850,43850,43850,0
|
|
20250328,201400,16732522775,43850,43850,43850,43850,0
|
|
20250328,201300,16732522775,43850,43850,43850,43850,0
|
|
20250328,201200,16732522775,43850,43850,43850,43850,0
|
|
20250328,201100,16732522775,43850,43850,43850,43850,0
|
|
20250328,201000,16732522775,43850,43850,43850,43850,0
|
|
20250328,200900,16732522775,43850,43850,43850,43850,0
|
|
20250328,200800,16732522775,43850,43850,43850,43850,0
|
|
20250328,200700,16732522775,43850,43850,43850,43850,0
|
|
20250328,200600,16732522775,43850,43850,43850,43850,0
|
|
20250328,200500,16732522775,43850,43850,43850,43850,0
|
|
20250328,200400,16732522775,43850,43850,43850,43850,0
|
|
20250328,200300,16732522775,43850,43850,43850,43850,0
|
|
20250328,200200,16732522775,43850,43850,43850,43850,0
|
|
20250328,200100,16732522775,43850,43850,43850,43850,0
|
|
20250328,200000,16732522775,43850,43850,43850,43850,0
|
|
20250328,195900,16732522775,43850,43850,43850,43850,0
|
|
20250328,195800,16732522775,43850,43850,43850,43850,0
|
|
20250328,195700,16732522775,43850,43850,43850,43850,0
|
|
20250328,195600,16732522775,43850,43850,43850,43850,0
|
|
20250328,195500,16732522775,43850,43850,43850,43850,0
|
|
20250328,195400,16732522775,43850,43850,43850,43850,0
|
|
20250328,195300,16732522775,43850,43850,43850,43850,0
|
|
20250328,195200,16732522775,43850,43850,43850,43850,0
|
|
20250328,195100,16732522775,43850,43850,43850,43850,0
|
|
20250328,195000,16732522775,43850,43850,43850,43850,0
|
|
20250328,194900,16732522775,43850,43850,43850,43850,0
|
|
20250328,194800,16732522775,43850,43850,43850,43850,16343
|
|
20250328,194700,16732522775,43850,43850,43850,43850,0
|
|
20250328,194600,16732522775,43850,43850,43850,43850,0
|
|
20250328,194500,16732522775,43850,43850,43850,43850,0
|
|
20250328,194400,16732522775,43850,43850,43850,43850,0
|
|
20250328,194300,16732522775,43850,43850,43850,43850,0
|
|
20250328,194200,16732522775,43850,43850,43850,43850,0
|
|
20250328,194100,16732522775,43850,43850,43850,43850,0
|
|
20250328,194000,16732522775,43850,43850,43850,43850,0
|
|
20250328,193900,16732522775,43850,43850,43850,43850,0
|
|
20250328,193800,16732522775,43850,43850,43850,43850,0
|
|
20250328,193700,16732522775,43850,43850,43850,43850,0
|
|
20250328,193600,16732522775,43850,43850,43850,43850,0
|
|
20250328,193500,16732522775,43850,43850,43850,43850,0
|
|
20250328,193400,16732522775,43850,43850,43850,43850,0
|
|
20250328,193300,16732522775,43850,43850,43850,43850,0
|
|
20250328,193200,16732522775,43850,43850,43850,43850,0
|
|
20250328,193100,16732522775,43850,43850,43850,43850,0
|
|
20250328,193000,16732522775,43850,43850,43850,43850,0
|
|
20250328,192900,16732522775,43850,43850,43850,43850,0
|
|
20250328,192800,16732522775,43850,43850,43850,43850,0
|
|
20250328,192700,16732522775,43850,43850,43850,43850,0
|
|
20250328,192600,16732522775,43850,43850,43850,43850,0
|
|
20250328,192500,16732522775,43850,43850,43850,43850,0
|
|
20250328,192400,16732522775,43850,43850,43850,43850,0
|
|
20250328,192300,16732522775,43850,43850,43850,43850,0
|
|
20250328,192200,16732522775,43850,43850,43850,43850,0
|
|
20250328,192100,16732522775,43850,43850,43850,43850,0
|
|
20250328,192000,16732522775,43850,43850,43850,43850,0
|
|
20250328,191900,16732522775,43850,43850,43850,43850,0
|
|
20250328,191800,16732522775,43850,43850,43850,43850,16343
|
|
20250328,191700,16732522775,43850,43850,43850,43850,0
|
|
20250328,191600,16732522775,43850,43850,43850,43850,0
|
|
20250328,191500,16732522775,43850,43850,43850,43850,0
|
|
20250328,191400,16732522775,43850,43850,43850,43850,0
|
|
20250328,191300,16732522775,43850,43850,43850,43850,0
|
|
20250328,191200,16732522775,43850,43850,43850,43850,0
|
|
20250328,191100,16732522775,43850,43850,43850,43850,0
|
|
20250328,191000,16732522775,43850,43850,43850,43850,0
|
|
20250328,190900,16732522775,43850,43850,43850,43850,0
|
|
20250328,190800,16732522775,43850,43850,43850,43850,0
|
|
20250328,190700,16732522775,43850,43850,43850,43850,0
|
|
20250328,190600,16732522775,43850,43850,43850,43850,0
|
|
20250328,190500,16732522775,43850,43850,43850,43850,0
|
|
20250328,190400,16732522775,43850,43850,43850,43850,0
|
|
20250328,190300,16732522775,43850,43850,43850,43850,0
|
|
20250328,190200,16732522775,43850,43850,43850,43850,0
|
|
20250328,190100,16732522775,43850,43850,43850,43850,0
|
|
20250328,190000,16732522775,43850,43850,43850,43850,0
|
|
20250328,185900,16732522775,43850,43850,43850,43850,0
|
|
20250328,185800,16732522775,43850,43850,43850,43850,0
|
|
20250328,185700,16732522775,43850,43850,43850,43850,0
|
|
20250328,185600,16732522775,43850,43850,43850,43850,0
|
|
20250328,185500,16732522775,43850,43850,43850,43850,0
|
|
20250328,185400,16732522775,43850,43850,43850,43850,0
|
|
20250328,185300,16732522775,43850,43850,43850,43850,0
|
|
20250328,185200,16732522775,43850,43850,43850,43850,0
|
|
20250328,185100,16732522775,43850,43850,43850,43850,0
|
|
20250328,185000,16732522775,43850,43850,43850,43850,0
|
|
20250328,184900,16732522775,43850,43850,43850,43850,0
|
|
20250328,184800,16732522775,43850,43850,43850,43850,16343
|
|
20250328,184700,16732522775,43850,43850,43850,43850,0
|
|
20250328,184600,16732522775,43850,43850,43850,43850,0
|
|
20250328,184500,16732522775,43850,43850,43850,43850,0
|
|
20250328,184400,16732522775,43850,43850,43850,43850,0
|
|
20250328,184300,16732522775,43850,43850,43850,43850,0
|
|
20250328,184200,16732522775,43850,43850,43850,43850,0
|
|
20250328,184100,16732522775,43850,43850,43850,43850,0
|
|
20250328,184000,16732522775,43850,43850,43850,43850,0
|
|
20250328,183900,16732522775,43850,43850,43850,43850,0
|
|
20250328,183800,16732522775,43850,43850,43850,43850,0
|
|
20250328,183700,16732522775,43850,43850,43850,43850,0
|
|
20250328,183600,16732522775,43850,43850,43850,43850,0
|
|
20250328,183500,16732522775,43850,43850,43850,43850,0
|
|
20250328,183400,16732522775,43850,43850,43850,43850,0
|
|
20250328,183300,16732522775,43850,43850,43850,43850,0
|
|
20250328,183200,16732522775,43850,43850,43850,43850,0
|
|
20250328,183100,16732522775,43850,43850,43850,43850,0
|
|
20250328,183000,16732522775,43850,43850,43850,43850,0
|
|
20250328,182900,16732522775,43850,43850,43850,43850,0
|
|
20250328,182800,16732522775,43850,43850,43850,43850,0
|
|
20250328,182700,16732522775,43850,43850,43850,43850,0
|
|
20250328,182600,16732522775,43850,43850,43850,43850,0
|
|
20250328,182500,16732522775,43850,43850,43850,43850,0
|
|
20250328,182400,16732522775,43850,43850,43850,43850,0
|
|
20250328,182300,16732522775,43850,43850,43850,43850,0
|
|
20250328,182200,16732522775,43850,43850,43850,43850,0
|
|
20250328,182100,16732522775,43850,43850,43850,43850,0
|
|
20250328,182000,16732522775,43850,43850,43850,43850,0
|
|
20250328,181900,16732522775,43850,43850,43850,43850,0
|
|
20250328,181800,16732522775,43850,43850,43850,43850,16343
|
|
20250328,181700,16732522775,43850,43850,43850,43850,0
|
|
20250328,181600,16732522775,43850,43850,43850,43850,0
|
|
20250328,181500,16732522775,43850,43850,43850,43850,0
|
|
20250328,181400,16732522775,43850,43850,43850,43850,0
|
|
20250328,181300,16732522775,43850,43850,43850,43850,0
|
|
20250328,181200,16732522775,43850,43850,43850,43850,0
|
|
20250328,181100,16732522775,43850,43850,43850,43850,0
|
|
20250328,181000,16732522775,43850,43850,43850,43850,0
|
|
20250328,180900,16732522775,43850,43850,43850,43850,0
|
|
20250328,180800,16732522775,43850,43850,43850,43850,0
|
|
20250328,180700,16732522775,43850,43850,43850,43850,0
|
|
20250328,180600,16732522775,43850,43850,43850,43850,0
|
|
20250328,180500,16732522775,43850,43850,43850,43850,0
|
|
20250328,180400,16732522775,43850,43850,43850,43850,0
|
|
20250328,180300,16732522775,43850,43850,43850,43850,0
|
|
20250328,180200,16732522775,43850,43850,43850,43850,0
|
|
20250328,180100,16732522775,43850,43850,43850,43850,0
|
|
20250328,180000,16732522775,43850,43850,43850,43850,0
|
|
20250328,175900,16732522775,43850,43850,43850,43850,0
|
|
20250328,175800,16732522775,43850,43850,43850,43850,0
|
|
20250328,175700,16732522775,43850,43850,43850,43850,0
|
|
20250328,175600,16732522775,43850,43850,43850,43850,0
|
|
20250328,175500,16732522775,43850,43850,43850,43850,0
|
|
20250328,175400,16732522775,43850,43850,43850,43850,0
|
|
20250328,175300,16732522775,43850,43850,43850,43850,0
|
|
20250328,175200,16732522775,43850,43850,43850,43850,0
|
|
20250328,175100,16732522775,43850,43850,43850,43850,0
|
|
20250328,175000,16732522775,43850,43850,43850,43850,0
|
|
20250328,174900,16732522775,43850,43850,43850,43850,0
|
|
20250328,174800,16732522775,43850,43850,43850,43850,16343
|
|
20250328,174700,16732522775,43850,43850,43850,43850,0
|
|
20250328,174600,16732522775,43850,43850,43850,43850,0
|
|
20250328,174500,16732522775,43850,43850,43850,43850,0
|
|
20250328,174400,16732522775,43850,43850,43850,43850,0
|
|
20250328,174300,16732522775,43850,43850,43850,43850,0
|
|
20250328,174200,16732522775,43850,43850,43850,43850,0
|
|
20250328,174100,16732522775,43850,43850,43850,43850,0
|
|
20250328,174000,16732522775,43850,43850,43850,43850,0
|
|
20250328,173900,16732522775,43850,43850,43850,43850,0
|
|
20250328,173800,16732522775,43850,43850,43850,43850,0
|
|
20250328,173700,16732522775,43850,43850,43850,43850,0
|
|
20250328,173600,16732522775,43850,43850,43850,43850,0
|
|
20250328,173500,16732522775,43850,43850,43850,43850,0
|
|
20250328,173400,16732522775,43850,43850,43850,43850,0
|
|
20250328,173300,16732522775,43850,43850,43850,43850,0
|
|
20250328,173200,16732522775,43850,43850,43850,43850,0
|
|
20250328,173100,16732522775,43850,43850,43850,43850,0
|
|
20250328,173000,16732522775,43850,43850,43850,43850,0
|
|
20250328,172900,16732522775,43850,43850,43850,43850,0
|
|
20250328,172800,16732522775,43850,43850,43850,43850,0
|
|
20250328,172700,16732522775,43850,43850,43850,43850,0
|
|
20250328,172600,16732522775,43850,43850,43850,43850,0
|
|
20250328,172500,16732522775,43850,43850,43850,43850,0
|
|
20250328,172400,16732522775,43850,43850,43850,43850,0
|
|
20250328,172300,16732522775,43850,43850,43850,43850,0
|
|
20250328,172200,16732522775,43850,43850,43850,43850,0
|
|
20250328,172100,16732522775,43850,43850,43850,43850,0
|
|
20250328,172000,16732522775,43850,43850,43850,43850,0
|
|
20250328,171900,16732522775,43850,43850,43850,43850,0
|
|
20250328,171800,16732522775,43850,43850,43850,43850,16343
|
|
20250328,171700,16732522775,43850,43850,43850,43850,0
|
|
20250328,171600,16732522775,43850,43850,43850,43850,0
|
|
20250328,171500,16732522775,43850,43850,43850,43850,0
|
|
20250328,171400,16732522775,43850,43850,43850,43850,0
|
|
20250328,171300,16732522775,43850,43850,43850,43850,0
|
|
20250328,171200,16732522775,43850,43850,43850,43850,0
|
|
20250328,171100,16732522775,43850,43850,43850,43850,0
|
|
20250328,171000,16732522775,43850,43850,43850,43850,0
|
|
20250328,170900,16732522775,43850,43850,43850,43850,0
|
|
20250328,170800,16732522775,43850,43850,43850,43850,0
|
|
20250328,170700,16732522775,43850,43850,43850,43850,0
|
|
20250328,170600,16732522775,43850,43850,43850,43850,0
|
|
20250328,170500,16732522775,43850,43850,43850,43850,0
|
|
20250328,170400,16732522775,43850,43850,43850,43850,0
|
|
20250328,170300,16732522775,43850,43850,43850,43850,0
|
|
20250328,170200,16732522775,43850,43850,43850,43850,0
|
|
20250328,170100,16732522775,43850,43850,43850,43850,0
|
|
20250328,170000,16732522775,43850,43850,43850,43850,0
|
|
20250328,165900,16732522775,43850,43850,43850,43850,0
|
|
20250328,165800,16732522775,43850,43850,43850,43850,0
|
|
20250328,165700,16732522775,43850,43850,43850,43850,0
|
|
20250328,165600,16732522775,43850,43850,43850,43850,0
|
|
20250328,165500,16732522775,43850,43850,43850,43850,0
|
|
20250328,165400,16732522775,43850,43850,43850,43850,0
|
|
20250328,165300,16732522775,43850,43850,43850,43850,0
|
|
20250328,165200,16732522775,43850,43850,43850,43850,0
|
|
20250328,165100,16732522775,43850,43850,43850,43850,0
|
|
20250328,165000,16732522775,43850,43850,43850,43850,0
|
|
20250328,164900,16732522775,43850,43850,43850,43850,0
|
|
20250328,164800,16732522775,43850,43850,43850,43850,16343
|
|
20250328,164700,16732522775,43850,43850,43850,43850,0
|
|
20250328,164600,16732522775,43850,43850,43850,43850,0
|
|
20250328,164500,16732522775,43850,43850,43850,43850,0
|
|
20250328,164400,16732522775,43850,43850,43850,43850,0
|
|
20250328,164300,16732522775,43850,43850,43850,43850,0
|
|
20250328,164200,16732522775,43850,43850,43850,43850,0
|
|
20250328,164100,16732522775,43850,43850,43850,43850,0
|
|
20250328,164000,16732522775,43850,43850,43850,43850,0
|
|
20250328,163900,16732522775,43850,43850,43850,43850,0
|
|
20250328,163800,16732522775,43850,43850,43850,43850,0
|
|
20250328,163700,16732522775,43850,43850,43850,43850,0
|
|
20250328,163600,16732522775,43850,43850,43850,43850,0
|
|
20250328,163500,16732522775,43850,43850,43850,43850,0
|
|
20250328,163400,16732522775,43850,43850,43850,43850,0
|
|
20250328,163300,16732522775,43850,43850,43850,43850,0
|
|
20250328,163200,16732522775,43850,43850,43850,43850,0
|
|
20250328,163100,16732522775,43850,43850,43850,43850,0
|
|
20250328,163000,16732522775,43850,43850,43850,43850,0
|
|
20250328,162900,16732522775,43850,43850,43850,43850,0
|
|
20250328,162800,16732522775,43850,43850,43850,43850,0
|
|
20250328,162700,16732522775,43850,43850,43850,43850,0
|
|
20250328,162600,16732522775,43850,43850,43850,43850,0
|
|
20250328,162500,16732522775,43850,43850,43850,43850,0
|
|
20250328,162400,16732522775,43850,43850,43850,43850,0
|
|
20250328,162300,16732522775,43850,43850,43850,43850,0
|
|
20250328,162200,16732522775,43850,43850,43850,43850,0
|
|
20250328,162100,16732522775,43850,43850,43850,43850,0
|
|
20250328,162000,16732522775,43850,43850,43850,43850,0
|
|
20250328,161900,16732522775,43850,43850,43850,43850,0
|
|
20250328,161800,16732522775,43850,43850,43850,43850,16343
|
|
20250328,161700,16732522775,43850,43850,43850,43850,0
|
|
20250328,161600,16732522775,43850,43850,43850,43850,0
|
|
20250328,161500,16732522775,43850,43850,43850,43850,0
|
|
20250328,161400,16732522775,43850,43850,43850,43850,0
|
|
20250328,161300,16732522775,43850,43850,43850,43850,0
|
|
20250328,161200,16732522775,43850,43850,43850,43850,0
|
|
20250328,161100,16732522775,43850,43850,43850,43850,0
|
|
20250328,161000,16732522775,43850,43850,43850,43850,0
|
|
20250328,160900,16732522775,43850,43850,43850,43850,0
|
|
20250328,160800,16732522775,43850,43850,43850,43850,0
|
|
20250328,160700,16732522775,43850,43850,43850,43850,0
|
|
20250328,160600,16732522775,43850,43850,43850,43850,0
|
|
20250328,160500,16732522775,43850,43850,43850,43850,0
|
|
20250328,160400,16732522775,43850,43850,43850,43850,0
|
|
20250328,160300,16732522775,43850,43850,43850,43850,0
|
|
20250328,160200,16732522775,43850,43850,43850,43850,0
|
|
20250328,160100,16732522775,43850,43850,43850,43850,0
|
|
20250328,160000,16732522775,43850,43850,43850,43850,0
|
|
20250328,155900,16732522775,43850,43850,43850,43850,0
|
|
20250328,155800,16732522775,43850,43850,43850,43850,0
|
|
20250328,155700,16732522775,43850,43850,43850,43850,0
|
|
20250328,155600,16732522775,43850,43850,43850,43850,0
|
|
20250328,155500,16732522775,43850,43850,43850,43850,0
|
|
20250328,155400,16732522775,43850,43850,43850,43850,0
|
|
20250328,155300,16732522775,43850,43850,43850,43850,0
|
|
20250328,155200,16732522775,43850,43850,43850,43850,0
|
|
20250328,155100,16732522775,43850,43850,43850,43850,0
|
|
20250328,155000,16732522775,43850,43850,43850,43850,0
|
|
20250328,154900,16732522775,43850,43850,43850,43850,0
|
|
20250328,154800,16732522775,43850,43850,43850,43850,16343
|
|
20250328,154700,16732522775,43850,43850,43850,43850,0
|
|
20250328,154600,16732522775,43850,43850,43850,43850,0
|
|
20250328,154500,16732522775,43850,43850,43850,43850,0
|
|
20250328,154400,16732522775,43850,43850,43850,43850,0
|
|
20250328,154300,16732522775,43850,43850,43850,43850,0
|
|
20250328,154200,16732522775,43850,43850,43850,43850,0
|
|
20250328,154100,16732522775,43850,43850,43850,43850,0
|
|
20250328,154000,16732522775,43850,43850,43850,43850,0
|
|
20250328,153900,16732522775,43850,43850,43850,43850,0
|
|
20250328,153800,16732522775,43850,43850,43850,43850,0
|
|
20250328,153700,16732522775,43850,43850,43850,43850,0
|
|
20250328,153600,16732522775,43850,43850,43850,43850,0
|
|
20250328,153500,16732522775,43850,43850,43850,43850,0
|
|
20250328,153400,16732522775,43850,43850,43850,43850,0
|
|
20250328,153300,16732522775,43850,43850,43850,43850,0
|
|
20250328,153200,16732522775,43850,43850,43850,43850,0
|
|
20250328,153100,16732522775,43850,43850,43850,43850,0
|
|
20250328,153000,16732522775,43850,43850,43850,43850,16343
|
|
20250328,152900,16015882225,43750,43750,43750,43750,0
|
|
20250328,152800,16015882225,43750,43750,43750,43750,0
|
|
20250328,152700,16015882225,43750,43750,43750,43750,0
|
|
20250328,152600,16015882225,43750,43750,43750,43750,0
|
|
20250328,152500,16015882225,43750,43750,43750,43750,0
|
|
20250328,152400,16015882225,43750,43750,43750,43750,0
|
|
20250328,152300,16015882225,43750,43750,43750,43750,0
|
|
20250328,152200,16015882225,43750,43750,43750,43750,0
|
|
20250328,152100,16015882225,43750,43750,43750,43750,0
|
|
20250328,152000,16015882225,43750,43750,43750,43750,0
|
|
20250328,151900,16015882225,43750,43750,43900,43750,3032
|
|
20250328,151800,15883023875,43800,43950,44050,43700,3621
|
|
20250328,151700,15724055925,44050,43900,44200,43850,18747
|
|
20250328,151600,14898885700,43900,43600,43900,43600,5676
|
|
20250328,151500,14650706000,43600,43850,43900,43600,2251
|
|
20250328,151400,14552222700,43850,43900,43900,43700,9143
|
|
20250328,151300,14151490350,43850,43450,43900,43350,10826
|
|
20250328,151200,13678782150,43450,43150,43500,43150,3556
|
|
20250328,151100,13524357900,43200,43200,43500,42700,7598
|
|
20250328,151000,13195205900,43200,43150,43250,43000,2285
|
|
20250328,150900,13096598550,43150,42850,43250,42825,11557
|
|
20250328,150800,12599577675,42850,42800,42900,42750,1527
|
|
20250328,150700,12534142700,42800,42800,42900,42700,2797
|
|
20250328,150600,12414442550,42850,42400,42850,42350,3933
|
|
20250328,150500,12246889100,42350,42100,42400,42100,1550
|
|
20250328,150400,12181394650,42100,42000,42100,41950,1176
|
|
20250328,150300,12131947950,41900,41750,42000,41750,1721
|
|
20250328,150200,12059850850,41750,41650,41750,41650,399
|
|
20250328,150100,12043201500,41650,41700,41700,41650,81
|
|
20250328,150000,12039825450,41700,41700,41700,41700,176
|
|
20250328,145900,12032486250,41650,41650,41750,41650,553
|
|
20250328,145800,12009433100,41650,41600,41650,41600,470
|
|
20250328,145700,11989869250,41550,41550,41550,41550,271
|
|
20250328,145600,11978609200,41450,41500,41500,41450,308
|
|
20250328,145500,11965827850,41500,41550,41550,41500,63
|
|
20250328,145400,11963212800,41500,41550,41550,41500,54
|
|
20250328,145300,11960971700,41500,41550,41550,41500,378
|
|
20250328,145200,11945282250,41550,41550,41600,41550,115
|
|
20250328,145100,11940503450,41600,41600,41600,41600,102
|
|
20250328,145000,11936260250,41600,41600,41600,41600,37
|
|
20250328,144900,11934721050,41600,41600,41600,41600,11
|
|
20250328,144800,11934263450,41600,41600,41600,41600,146
|
|
20250328,144700,11928189850,41600,41600,41600,41600,162
|
|
20250328,144600,11921450650,41650,41500,41650,41500,128
|
|
20250328,144500,11916126450,41450,41625,41625,41450,236
|
|
20250328,144400,11906333050,41650,41500,41650,41500,99
|
|
20250328,144300,11902217300,41500,41500,41550,41500,115
|
|
20250328,144200,11897444700,41500,41550,41550,41500,67
|
|
20250328,144100,11894663700,41550,41550,41550,41550,108
|
|
20250328,144000,11890176300,41550,41500,41550,41500,39
|
|
20250328,143900,11888555900,41500,41450,41500,41450,487
|
|
20250328,143800,11868345450,41400,41450,41500,41400,69
|
|
20250328,143700,11865487500,41450,41450,41450,41450,1
|
|
20250328,143600,11865446050,41450,41450,41450,41400,102
|
|
20250328,143500,11861219200,41450,41400,41500,41350,104
|
|
20250328,143400,11856910250,41400,41350,41400,41350,127
|
|
20250328,143300,11851653100,41350,41400,41450,41350,385
|
|
20250328,143200,11835724900,41400,41350,41400,41300,544
|
|
20250328,143100,11813212050,41350,41350,41350,41300,541
|
|
20250328,143000,11790865400,41300,41300,41350,41300,193
|
|
20250328,142900,11782894450,41400,41300,41400,41300,311
|
|
20250328,142800,11770049050,41300,41350,41350,41300,502
|
|
20250328,142700,11749316250,41350,41300,41350,41300,519
|
|
20250328,142600,11727877500,41300,41300,41350,41300,277
|
|
20250328,142500,11716432950,41350,41350,41350,41350,540
|
|
20250328,142400,11694103950,41350,41350,41400,41350,270
|
|
20250328,142300,11682939150,41350,41500,41500,41350,627
|
|
20250328,142200,11656953750,41500,41450,41500,41450,322
|
|
20250328,142100,11643606800,41400,41450,41450,41350,680
|
|
20250328,142000,11615447050,41450,41400,41450,41400,480
|
|
20250328,141900,11595574500,41400,41350,41400,41350,447
|
|
20250328,141800,11577089850,41350,41400,41400,41350,305
|
|
20250328,141700,11564469450,41400,41300,41400,41300,1049
|
|
20250328,141600,11521086200,41300,41250,41300,41200,613
|
|
20250328,141500,11495802950,41250,41300,41300,41250,671
|
|
20250328,141400,11468122950,41300,41300,41300,41250,59
|
|
20250328,141300,11465686300,41300,41350,41350,41300,624
|
|
20250328,141200,11439907450,41300,41350,41350,41300,284
|
|
20250328,141100,11428174800,41350,41300,41400,41300,812
|
|
20250328,141000,11394587750,41350,41350,41350,41300,751
|
|
20250328,140900,11363566650,41350,41300,41350,41250,1411
|
|
20250328,140800,11305274000,41350,41600,41650,41300,5342
|
|
20250328,140700,11083945650,41600,41850,41850,41600,826
|
|
20250328,140600,11049488400,41850,41700,41850,41700,1293
|
|
20250328,140500,10995487550,41700,41650,41800,41650,1789
|
|
20250328,140400,10920748900,41700,41550,41700,41550,894
|
|
20250328,140300,10883572100,41600,41550,41600,41550,383
|
|
20250328,140200,10867649300,41550,41550,41550,41550,463
|
|
20250328,140100,10848411650,41550,41500,41550,41500,130
|
|
20250328,140000,10843010300,41550,41500,41550,41500,435
|
|
20250328,135900,10824957250,41500,41500,41550,41500,252
|
|
20250328,135800,10814499200,41500,41550,41550,41475,618
|
|
20250328,135700,10788842500,41500,41550,41550,41450,812
|
|
20250328,135600,10755147000,41500,41600,41600,41500,615
|
|
20250328,135500,10729598550,41650,41650,41650,41650,2
|
|
20250328,135400,10729515250,41600,41600,41650,41600,251
|
|
20250328,135300,10719073100,41650,41600,41650,41600,8
|
|
20250328,135200,10718740050,41650,41700,41700,41650,695
|
|
20250328,135100,10689790650,41700,41650,41700,41650,81
|
|
20250328,135000,10686416450,41650,41650,41650,41650,200
|
|
20250328,134900,10678086450,41650,41650,41700,41650,45
|
|
20250328,134800,10676211900,41650,41650,41700,41650,189
|
|
20250328,134700,10668335050,41600,41500,41600,41500,889
|
|
20250328,134600,10631371100,41550,41550,41550,41500,430
|
|
20250328,134500,10613504750,41550,41600,41600,41550,485
|
|
20250328,134400,10593342550,41550,41550,41600,41550,234
|
|
20250328,134300,10583618350,41600,41550,41600,41550,75
|
|
20250328,134200,10580498600,41550,41500,41550,41500,585
|
|
20250328,134100,10556221050,41550,41550,41550,41550,115
|
|
20250328,134000,10551442800,41550,41600,41600,41550,139
|
|
20250328,133900,10545665850,41600,41550,41600,41550,122
|
|
20250328,133800,10540596500,41550,41550,41550,41500,337
|
|
20250328,133700,10526605100,41550,41500,41550,41500,52
|
|
20250328,133600,10524445600,41500,41600,41600,41500,456
|
|
20250328,133500,10505521000,41500,41550,41550,41500,23
|
|
20250328,133400,10504566400,41600,41550,41600,41500,149
|
|
20250328,133300,10498380600,41500,41600,41600,41500,14
|
|
20250328,133200,10497799050,41650,41600,41650,41550,670
|
|
20250328,133100,10469952500,41650,41550,41650,41550,65
|
|
20250328,133000,10467248500,41550,41550,41600,41500,785
|
|
20250328,132900,10434631350,41550,41600,41600,41550,56
|
|
20250328,132800,10432301900,41600,41550,41600,41550,157
|
|
20250328,132700,10425777800,41550,41550,41550,41550,616
|
|
20250328,132600,10400183000,41600,41600,41600,41550,62
|
|
20250328,132500,10397604300,41600,41550,41600,41500,706
|
|
20250328,132400,10368273450,41550,41550,41550,41500,715
|
|
20250328,132300,10338566150,41550,41600,41600,41550,564
|
|
20250328,132200,10315111550,41700,41650,41700,41600,362
|
|
20250328,132100,10300041150,41600,41600,41650,41600,438
|
|
20250328,132000,10281820175,41550,41650,41650,41550,863
|
|
20250328,131900,10245918725,41650,41600,41650,41600,230
|
|
20250328,131800,10236350125,41650,41650,41650,41600,45
|
|
20250328,131700,10234477875,41600,41650,41650,41600,152
|
|
20250328,131600,10228152075,41650,41600,41650,41600,190
|
|
20250328,131500,10220247925,41600,41650,41650,41600,18
|
|
20250328,131400,10219499075,41550,41600,41600,41550,561
|
|
20250328,131300,10196184225,41500,41700,41700,41500,1084
|
|
20250328,131200,10151142175,41700,41700,41700,41700,10
|
|
20250328,131100,10150725175,41650,41750,41750,41650,557
|
|
20250328,131000,10127524975,41650,41700,41700,41650,312
|
|
20250328,130900,10114523875,41700,41750,41750,41700,134
|
|
20250328,130800,10108931975,41800,41750,41800,41750,23
|
|
20250328,130700,10107971125,41700,41700,41700,41650,278
|
|
20250328,130600,10096385275,41650,41700,41700,41650,48
|
|
20250328,130500,10094385625,41750,41800,41800,41750,63
|
|
20250328,130400,10091752325,41800,41800,41800,41800,100
|
|
20250328,130300,10087572325,41800,41750,41800,41650,565
|
|
20250328,130200,10063972675,41700,41700,41750,41700,42
|
|
20250328,130100,10062220675,41650,41700,41700,41650,88
|
|
20250328,130000,10058551325,41650,41650,41750,41550,1217
|
|
20250328,125900,10007901675,41650,41600,41650,41600,247
|
|
20250328,125800,9997625325,41650,41700,41700,41650,172
|
|
20250328,125700,9990460775,41700,41700,41700,41650,155
|
|
20250328,125600,9983998325,41700,41750,41750,41700,923
|
|
20250328,125500,9945508475,41750,41750,41750,41750,27
|
|
20250328,125400,9944381225,41750,41800,41800,41750,185
|
|
20250328,125300,9936652825,41800,41700,41800,41650,1567
|
|
20250328,125200,9871313475,41700,41850,41850,41700,1319
|
|
20250328,125100,9816248375,41900,41900,41900,41900,30
|
|
20250328,125000,9814991375,41900,41850,41900,41800,174
|
|
20250328,124900,9807712925,41900,41850,41900,41850,27
|
|
20250328,124800,9806581675,41800,41850,41850,41800,105
|
|
20250328,124700,9802191625,41800,41850,41850,41800,58
|
|
20250328,124600,9799766825,41825,41900,41900,41825,218
|
|
20250328,124500,9790638900,41925,41950,42000,41925,58
|
|
20250328,124400,9788205775,41900,42000,42000,41900,115
|
|
20250328,124300,9783385625,42000,41950,42000,41950,137
|
|
20250328,124200,9777635975,41950,41900,42050,41900,251
|
|
20250328,124100,9767097325,41950,42000,42100,41950,1893
|
|
20250328,124000,9687476225,41900,41950,42000,41900,654
|
|
20250328,123900,9660037025,41950,41950,41950,41950,189
|
|
20250328,123800,9652108475,41925,41925,41950,41850,948
|
|
20250328,123700,9612423650,41850,41850,41900,41850,706
|
|
20250328,123600,9582867450,41850,41750,41850,41700,306
|
|
20250328,123500,9570094800,41700,41700,41700,41700,228
|
|
20250328,123400,9560587200,41750,41800,41800,41750,64
|
|
20250328,123300,9557913650,41850,41800,41850,41700,411
|
|
20250328,123200,9540765150,41800,41750,41800,41750,539
|
|
20250328,123100,9518239250,41850,41850,41850,41750,74
|
|
20250328,123000,9515145900,41850,41850,41950,41800,550
|
|
20250328,122900,9492089200,41850,41800,41850,41750,109
|
|
20250328,122800,9487533250,41750,41850,41850,41750,49
|
|
20250328,122700,9485484100,41850,41800,41850,41800,42
|
|
20250328,122600,9483727925,41800,41700,41800,41700,111
|
|
20250328,122500,9479096775,41750,41750,41750,41750,1
|
|
20250328,122400,9479055025,41750,41600,41750,41600,116
|
|
20250328,122300,9474225575,41600,41650,41650,41600,117
|
|
20250328,122200,9469354975,41600,41600,41600,41600,116
|
|
20250328,122100,9464529375,41700,41650,41700,41600,85
|
|
20250328,122000,9460990825,41650,41700,41700,41650,178
|
|
20250328,121900,9453576725,41700,41800,41800,41700,213
|
|
20250328,121800,9444693325,41800,41750,41800,41750,35
|
|
20250328,121700,9443231975,41750,41750,41800,41750,68
|
|
20250328,121600,9440392725,41750,41750,41750,41750,83
|
|
20250328,121500,9436927475,41700,41850,41850,41700,391
|
|
20250328,121400,9420586025,41850,41850,41850,41850,7
|
|
20250328,121300,9420293075,41900,41900,41950,41850,315
|
|
20250328,121200,9407101925,41850,41900,41900,41850,4
|
|
20250328,121100,9406934425,41750,42000,42100,41750,2912
|
|
20250328,121000,9284861075,41900,41950,42050,41900,880
|
|
20250328,120900,9247902425,41950,41800,41950,41800,199
|
|
20250328,120800,9239567625,41800,41800,41800,41800,2
|
|
20250328,120700,9239484025,41800,41750,41800,41700,130
|
|
20250328,120600,9234058975,41750,41600,41750,41600,211
|
|
20250328,120500,9225271875,41600,41600,41600,41600,41
|
|
20250328,120400,9223566275,41600,41600,41600,41600,76
|
|
20250328,120300,9220404675,41550,41600,41600,41550,88
|
|
20250328,120200,9216748225,41600,41600,41600,41600,5
|
|
20250328,120100,9216540225,41600,41550,41600,41550,96
|
|
20250328,120000,9212550775,41550,41550,41550,41550,34
|
|
20250328,115900,9211138075,41550,41650,41650,41550,241
|
|
20250328,115800,9201123275,41650,41650,41650,41650,13
|
|
20250328,115700,9200581825,41600,41700,41700,41600,119
|
|
20250328,115600,9195626275,41600,41650,41700,41600,42
|
|
20250328,115500,9193877925,41700,41600,41700,41550,182
|
|
20250328,115400,9186308875,41550,41550,41650,41550,32
|
|
20250328,115300,9184977925,41600,41650,41650,41600,113
|
|
20250328,115200,9180276575,41600,41700,41700,41600,1035
|
|
20250328,115100,9137205625,41700,41750,41750,41700,65
|
|
20250328,115000,9134491975,41850,41900,41950,41750,95
|
|
20250328,114900,9130516825,41850,41500,42050,41450,1819
|
|
20250328,114800,9054330825,41500,41450,41500,41400,195
|
|
20250328,114700,9046246275,41450,41400,41550,41400,90
|
|
20250328,114600,9042513025,41400,41500,41500,41400,745
|
|
20250328,114500,9011647075,41450,41550,41550,41450,410
|
|
20250328,114400,8994648475,41600,41650,41650,41600,28
|
|
20250328,114300,8993482925,41600,41600,41600,41600,1
|
|
20250328,114200,8993441325,41600,41600,41600,41600,107
|
|
20250328,114100,8988990125,41650,41650,41700,41500,1666
|
|
20250328,114000,8919808625,41700,41700,41750,41700,155
|
|
20250328,113900,8913345075,41750,41750,41750,41750,2
|
|
20250328,113800,8913261575,41600,41650,41700,41550,258
|
|
20250328,113700,8902513975,41550,41600,41600,41550,88
|
|
20250328,113600,8898853625,41550,41550,41550,41500,1191
|
|
20250328,113500,8849368525,41550,41500,41550,41500,804
|
|
20250328,113400,8816001725,41500,41500,41500,41500,133
|
|
20250328,113300,8810482225,41550,41550,41550,41550,252
|
|
20250328,113200,8800011625,41550,41500,41550,41500,619
|
|
20250328,113100,8774322175,41500,41500,41550,41500,437
|
|
20250328,113000,8756186300,41550,41550,41600,41550,556
|
|
20250328,112900,8733083950,41600,41600,41600,41550,72
|
|
20250328,112800,8730091750,41550,41550,41550,41550,115
|
|
20250328,112700,8725313500,41550,41550,41600,41550,267
|
|
20250328,112600,8714219600,41600,41600,41600,41550,142
|
|
20250328,112500,8708312750,41650,41650,41650,41650,87
|
|
20250328,112400,8704689200,41650,41600,41650,41550,158
|
|
20250328,112300,8698118525,41550,41550,41550,41500,140
|
|
20250328,112200,8692306325,41500,41600,41600,41500,1435
|
|
20250328,112100,8632704375,41600,41700,41700,41600,1501
|
|
20250328,112000,8570200575,41700,41700,41700,41700,300
|
|
20250328,111900,8557690575,41800,41750,41800,41750,165
|
|
20250328,111800,8550801275,41750,41650,41750,41650,144
|
|
20250328,111700,8544800525,41650,41700,41700,41650,59
|
|
20250328,111600,8542340725,41700,41700,41700,41650,202
|
|
20250328,111500,8533919775,41700,41650,41750,41650,277
|
|
20250328,111400,8522369225,41700,41700,41700,41650,7
|
|
20250328,111300,8522077575,41650,41650,41700,41650,96
|
|
20250328,111200,8518078625,41650,41650,41700,41600,723
|
|
20250328,111100,8487989925,41750,41700,41750,41650,2545
|
|
20250328,111000,8381867375,41650,41600,41700,41600,284
|
|
20250328,110900,8370037725,41600,41650,41650,41600,385
|
|
20250328,110800,8354020375,41600,41650,41650,41600,213
|
|
20250328,110700,8345158825,41650,41600,41650,41600,536
|
|
20250328,110600,8322859650,41600,41600,41600,41550,76
|
|
20250328,110500,8319699600,41600,41600,41600,41550,136
|
|
20250328,110400,8314046300,41600,41600,41600,41600,74
|
|
20250328,110300,8310967900,41600,41700,41700,41600,103
|
|
20250328,110200,8306676450,41650,41700,41700,41650,608
|
|
20250328,110100,8281331450,41700,41750,41800,41700,786
|
|
20250328,110000,8248526050,41750,41700,41750,41700,148
|
|
20250328,105900,8242353800,41700,41650,41700,41650,204
|
|
20250328,105800,8233855800,41700,41750,41750,41650,287
|
|
20250328,105700,8221889800,41750,41550,41750,41550,673
|
|
20250328,105600,8193884550,41600,41550,41600,41550,34
|
|
20250328,105500,8192471650,41550,41550,41600,41550,171
|
|
20250328,105400,8185365450,41550,41550,41550,41550,197
|
|
20250328,105300,8177180100,41550,41550,41600,41550,104
|
|
20250328,105200,8172858850,41600,41550,41600,41550,341
|
|
20250328,105100,8158687350,41550,41600,41600,41550,276
|
|
20250328,105000,8147218950,41600,41600,41625,41550,701
|
|
20250328,104900,8118076475,41550,41550,41600,41550,484
|
|
20250328,104800,8097965375,41600,41600,41600,41550,1431
|
|
20250328,104700,8038441875,41600,41600,41700,41600,756
|
|
20250328,104600,8006959025,41600,41700,41700,41600,376
|
|
20250328,104500,7991300625,41650,41750,41800,41650,468
|
|
20250328,104400,7971764125,41750,41750,41750,41700,122
|
|
20250328,104300,7966675825,41750,41825,41825,41700,726
|
|
20250328,104200,7936362225,41800,41600,41800,41600,1031
|
|
20250328,104100,7893354125,41600,41650,41650,41600,396
|
|
20250328,104000,7876865450,41650,41700,41700,41650,276
|
|
20250328,103900,7865364050,41750,41750,41750,41700,80
|
|
20250328,103800,7862025900,41750,41750,41750,41700,1053
|
|
20250328,103700,7818107175,41800,41750,41850,41750,307
|
|
20250328,103600,7805277925,41800,41800,41800,41750,289
|
|
20250328,103500,7793198375,41800,41850,41850,41750,1307
|
|
20250328,103400,7738556525,41850,41950,41950,41800,2836
|
|
20250328,103300,7619934475,41850,41950,41950,41850,1658
|
|
20250328,103200,7550453725,41950,42000,42000,41950,164
|
|
20250328,103100,7543573025,42000,42000,42050,42000,403
|
|
20250328,103000,7526637750,42000,42050,42050,42000,1457
|
|
20250328,102900,7465435375,42050,42100,42100,42050,1524
|
|
20250328,102800,7401347975,42100,42100,42150,42100,926
|
|
20250328,102700,7362362800,42100,42100,42150,42100,427
|
|
20250328,102600,7344386050,42150,42150,42150,42100,115
|
|
20250328,102500,7339543000,42150,42150,42200,42150,124
|
|
20250328,102400,7334313850,42150,42150,42150,42100,537
|
|
20250328,102300,7311699300,42150,42150,42200,42150,520
|
|
20250328,102200,7289780750,42150,42150,42200,42150,614
|
|
20250328,102100,7263894950,42250,42225,42250,42150,117
|
|
20250328,102000,7258956175,42200,42350,42350,42200,1013
|
|
20250328,101900,7216150550,42350,42300,42350,42300,415
|
|
20250328,101800,7198585850,42300,42300,42350,42300,371
|
|
20250328,101700,7182891100,42300,42300,42300,42250,236
|
|
20250328,101600,7172909300,42300,42350,42350,42300,418
|
|
20250328,101500,7155222750,42350,42400,42500,42350,858
|
|
20250328,101400,7118802000,42450,42350,42500,42350,191
|
|
20250328,101300,7110703250,42350,42300,42350,42300,494
|
|
20250328,101200,7089793450,42250,42150,42250,42150,843
|
|
20250328,101100,7054227950,42150,42100,42150,42100,429
|
|
20250328,101000,7036153600,42150,42200,42250,42100,6080
|
|
20250328,100900,6779806750,42300,42450,42450,42250,5085
|
|
20250328,100800,6564702550,42450,42400,42500,42350,601
|
|
20250328,100700,6539198850,42400,42450,42500,42350,1613
|
|
20250328,100600,6470767500,42450,42350,42450,42300,2140
|
|
20250328,100500,6380115850,42350,42650,42650,42350,4232
|
|
20250328,100400,6200268950,42700,42750,42850,42650,1334
|
|
20250328,100300,6143289200,42750,42700,42850,42650,858
|
|
20250328,100200,6106601350,42750,42650,42750,42650,120
|
|
20250328,100100,6101481800,42650,42750,42750,42650,651
|
|
20250328,100000,6073683050,42750,42750,42800,42650,274
|
|
20250328,095900,6061971700,42650,42675,42675,42650,165
|
|
20250328,095800,6054934425,42650,42650,42700,42650,264
|
|
20250328,095700,6043670475,42700,42800,42800,42700,375
|
|
20250328,095600,6027646775,42800,42750,42800,42700,215
|
|
20250328,095500,6018458425,42750,42800,42900,42750,267
|
|
20250328,095400,6007035925,42750,42700,42750,42650,424
|
|
20250328,095300,5988927325,42700,42800,42800,42700,237
|
|
20250328,095200,5978804625,42750,42800,42800,42750,224
|
|
20250328,095100,5969225775,42800,42950,43000,42700,1267
|
|
20250328,095000,5914914475,43000,43100,43200,43000,3189
|
|
20250328,094900,5777491450,43050,43200,43250,43000,1401
|
|
20250328,094800,5717154450,43300,42600,43300,42600,4346
|
|
20250328,094700,5530542925,42600,42550,42600,42550,557
|
|
20250328,094600,5506834775,42550,42550,42650,42550,463
|
|
20250328,094500,5487122525,42550,42550,42600,42550,603
|
|
20250328,094400,5461453825,42550,42650,42650,42550,113
|
|
20250328,094300,5456639325,42650,42900,42900,42650,878
|
|
20250328,094200,5419113675,42950,42950,43000,42850,1776
|
|
20250328,094100,5342815575,43000,43050,43200,42900,5090
|
|
20250328,094000,5123208175,43050,42650,43100,42550,2883
|
|
20250328,093900,4999429525,42550,42550,42650,42550,898
|
|
20250328,093800,4961172075,42550,42700,42700,42500,2718
|
|
20250328,093700,4845398575,42700,43000,43000,42700,3387
|
|
20250328,093600,4700349975,43000,42950,43000,42900,509
|
|
20250328,093500,4678482275,42950,43050,43100,42950,1593
|
|
20250328,093400,4610007925,43100,43000,43150,43000,634
|
|
20250328,093300,4582712625,43000,43000,43100,42950,1910
|
|
20250328,093200,4500507725,43050,42900,43100,42900,1044
|
|
20250328,093100,4455609475,42900,43050,43200,42900,4650
|
|
20250328,093000,4255544825,43050,43200,43300,43050,3162
|
|
20250328,092900,4119078775,43200,43450,43650,43200,2523
|
|
20250328,092800,4009714775,43450,43700,43750,43200,9278
|
|
20250328,092700,3606140750,43700,43450,43800,43400,5939
|
|
20250328,092600,3347443750,43350,43850,44000,43250,12837
|
|
20250328,092500,2786032250,43850,42700,43850,42700,20712
|
|
20250328,092400,1887300550,42750,42650,42800,42550,2209
|
|
20250328,092300,1793045975,42650,42500,42650,42450,2240
|
|
20250328,092200,1697702925,42500,42200,42500,42200,806
|
|
20250328,092100,1663516675,42200,42050,42200,42050,529
|
|
20250328,092000,1641201525,42050,42000,42050,41800,4457
|
|
20250328,091900,1454139525,42100,42000,42100,41950,425
|
|
20250328,091800,1436300975,41950,42200,42200,41950,967
|
|
20250328,091700,1395686775,42200,42100,42200,42000,324
|
|
20250328,091600,1382059675,42100,42100,42150,42100,633
|
|
20250328,091500,1355410275,42000,42050,42250,42000,907
|
|
20250328,091400,1317171975,42050,42150,42150,42000,1260
|
|
20250328,091300,1264157275,42200,41850,42200,41850,902
|
|
20250328,091200,1226205675,41850,41900,41900,41850,604
|
|
20250328,091100,1200904075,41900,41750,41900,41550,1021
|
|
20250328,091000,1158239625,41700,41550,41700,41450,475
|
|
20250328,090900,1138514125,41600,41450,41750,41450,1353
|
|
20250328,090800,1082291575,41450,41450,41650,41450,945
|
|
20250328,090700,1043101900,41450,41800,41800,41450,2088
|
|
20250328,090600,956337850,41500,41800,41800,41350,4499
|
|
20250328,090500,769195550,41800,42100,42100,41800,1176
|
|
20250328,090400,719876150,42100,42650,42700,42100,3700
|
|
20250328,090300,562685250,42650,42500,42700,42450,2458
|
|
20250328,090200,458042950,42450,42400,42500,42200,2656
|
|
20250328,090100,345418500,42150,42200,42400,41900,5442
|
|
20250328,090000,116419700,42200,42100,42200,41950,2649
|