774 lines
38 KiB
CSV
774 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,215100,1782675595,8680,8680,8680,8680,1751
|
|
20250321,215000,1782675595,8680,8680,8680,8680,0
|
|
20250321,214900,1782675595,8680,8680,8680,8680,0
|
|
20250321,214800,1782675595,8680,8680,8680,8680,0
|
|
20250321,214700,1782675595,8680,8680,8680,8680,0
|
|
20250321,214600,1782675595,8680,8680,8680,8680,0
|
|
20250321,214500,1782675595,8680,8680,8680,8680,0
|
|
20250321,214400,1782675595,8680,8680,8680,8680,0
|
|
20250321,214300,1782675595,8680,8680,8680,8680,0
|
|
20250321,214200,1782675595,8680,8680,8680,8680,0
|
|
20250321,214100,1782675595,8680,8680,8680,8680,0
|
|
20250321,214000,1782675595,8680,8680,8680,8680,0
|
|
20250321,213900,1782675595,8680,8680,8680,8680,0
|
|
20250321,213800,1782675595,8680,8680,8680,8680,0
|
|
20250321,213700,1782675595,8680,8680,8680,8680,0
|
|
20250321,213600,1782675595,8680,8680,8680,8680,0
|
|
20250321,213500,1782675595,8680,8680,8680,8680,0
|
|
20250321,213400,1782675595,8680,8680,8680,8680,0
|
|
20250321,213300,1782675595,8680,8680,8680,8680,0
|
|
20250321,213200,1782675595,8680,8680,8680,8680,0
|
|
20250321,213100,1782675595,8680,8680,8680,8680,0
|
|
20250321,213000,1782675595,8680,8680,8680,8680,0
|
|
20250321,212900,1782675595,8680,8680,8680,8680,0
|
|
20250321,212800,1782675595,8680,8680,8680,8680,0
|
|
20250321,212700,1782675595,8680,8680,8680,8680,0
|
|
20250321,212600,1782675595,8680,8680,8680,8680,0
|
|
20250321,212500,1782675595,8680,8680,8680,8680,0
|
|
20250321,212400,1782675595,8680,8680,8680,8680,0
|
|
20250321,212300,1782675595,8680,8680,8680,8680,0
|
|
20250321,212200,1782675595,8680,8680,8680,8680,0
|
|
20250321,212100,1782675595,8680,8680,8680,8680,1751
|
|
20250321,212000,1782675595,8680,8680,8680,8680,0
|
|
20250321,211900,1782675595,8680,8680,8680,8680,0
|
|
20250321,211800,1782675595,8680,8680,8680,8680,0
|
|
20250321,211700,1782675595,8680,8680,8680,8680,0
|
|
20250321,211600,1782675595,8680,8680,8680,8680,0
|
|
20250321,211500,1782675595,8680,8680,8680,8680,0
|
|
20250321,211400,1782675595,8680,8680,8680,8680,0
|
|
20250321,211300,1782675595,8680,8680,8680,8680,0
|
|
20250321,211200,1782675595,8680,8680,8680,8680,0
|
|
20250321,211100,1782675595,8680,8680,8680,8680,0
|
|
20250321,211000,1782675595,8680,8680,8680,8680,0
|
|
20250321,210900,1782675595,8680,8680,8680,8680,0
|
|
20250321,210800,1782675595,8680,8680,8680,8680,0
|
|
20250321,210700,1782675595,8680,8680,8680,8680,0
|
|
20250321,210600,1782675595,8680,8680,8680,8680,0
|
|
20250321,210500,1782675595,8680,8680,8680,8680,0
|
|
20250321,210400,1782675595,8680,8680,8680,8680,0
|
|
20250321,210300,1782675595,8680,8680,8680,8680,0
|
|
20250321,210200,1782675595,8680,8680,8680,8680,0
|
|
20250321,210100,1782675595,8680,8680,8680,8680,0
|
|
20250321,210000,1782675595,8680,8680,8680,8680,0
|
|
20250321,205900,1782675595,8680,8680,8680,8680,0
|
|
20250321,205800,1782675595,8680,8680,8680,8680,0
|
|
20250321,205700,1782675595,8680,8680,8680,8680,0
|
|
20250321,205600,1782675595,8680,8680,8680,8680,0
|
|
20250321,205500,1782675595,8680,8680,8680,8680,0
|
|
20250321,205400,1782675595,8680,8680,8680,8680,0
|
|
20250321,205300,1782675595,8680,8680,8680,8680,0
|
|
20250321,205200,1782675595,8680,8680,8680,8680,0
|
|
20250321,205100,1782675595,8680,8680,8680,8680,1751
|
|
20250321,205000,1782675595,8680,8680,8680,8680,0
|
|
20250321,204900,1782675595,8680,8680,8680,8680,0
|
|
20250321,204800,1782675595,8680,8680,8680,8680,0
|
|
20250321,204700,1782675595,8680,8680,8680,8680,0
|
|
20250321,204600,1782675595,8680,8680,8680,8680,0
|
|
20250321,204500,1782675595,8680,8680,8680,8680,0
|
|
20250321,204400,1782675595,8680,8680,8680,8680,0
|
|
20250321,204300,1782675595,8680,8680,8680,8680,0
|
|
20250321,204200,1782675595,8680,8680,8680,8680,0
|
|
20250321,204100,1782675595,8680,8680,8680,8680,0
|
|
20250321,204000,1782675595,8680,8680,8680,8680,0
|
|
20250321,203900,1782675595,8680,8680,8680,8680,0
|
|
20250321,203800,1782675595,8680,8680,8680,8680,0
|
|
20250321,203700,1782675595,8680,8680,8680,8680,0
|
|
20250321,203600,1782675595,8680,8680,8680,8680,0
|
|
20250321,203500,1782675595,8680,8680,8680,8680,0
|
|
20250321,203400,1782675595,8680,8680,8680,8680,0
|
|
20250321,203300,1782675595,8680,8680,8680,8680,0
|
|
20250321,203200,1782675595,8680,8680,8680,8680,0
|
|
20250321,203100,1782675595,8680,8680,8680,8680,0
|
|
20250321,203000,1782675595,8680,8680,8680,8680,0
|
|
20250321,202900,1782675595,8680,8680,8680,8680,0
|
|
20250321,202800,1782675595,8680,8680,8680,8680,0
|
|
20250321,202700,1782675595,8680,8680,8680,8680,0
|
|
20250321,202600,1782675595,8680,8680,8680,8680,0
|
|
20250321,202500,1782675595,8680,8680,8680,8680,0
|
|
20250321,202400,1782675595,8680,8680,8680,8680,0
|
|
20250321,202300,1782675595,8680,8680,8680,8680,0
|
|
20250321,202200,1782675595,8680,8680,8680,8680,0
|
|
20250321,202100,1782675595,8680,8680,8680,8680,1751
|
|
20250321,202000,1782675595,8680,8680,8680,8680,0
|
|
20250321,201900,1782675595,8680,8680,8680,8680,0
|
|
20250321,201800,1782675595,8680,8680,8680,8680,0
|
|
20250321,201700,1782675595,8680,8680,8680,8680,0
|
|
20250321,201600,1782675595,8680,8680,8680,8680,0
|
|
20250321,201500,1782675595,8680,8680,8680,8680,0
|
|
20250321,201400,1782675595,8680,8680,8680,8680,0
|
|
20250321,201300,1782675595,8680,8680,8680,8680,0
|
|
20250321,201200,1782675595,8680,8680,8680,8680,0
|
|
20250321,201100,1782675595,8680,8680,8680,8680,0
|
|
20250321,201000,1782675595,8680,8680,8680,8680,0
|
|
20250321,200900,1782675595,8680,8680,8680,8680,0
|
|
20250321,200800,1782675595,8680,8680,8680,8680,0
|
|
20250321,200700,1782675595,8680,8680,8680,8680,0
|
|
20250321,200600,1782675595,8680,8680,8680,8680,0
|
|
20250321,200500,1782675595,8680,8680,8680,8680,0
|
|
20250321,200400,1782675595,8680,8680,8680,8680,0
|
|
20250321,200300,1782675595,8680,8680,8680,8680,0
|
|
20250321,200200,1782675595,8680,8680,8680,8680,0
|
|
20250321,200100,1782675595,8680,8680,8680,8680,0
|
|
20250321,200000,1782675595,8680,8680,8680,8680,0
|
|
20250321,195900,1782675595,8680,8680,8680,8680,0
|
|
20250321,195800,1782675595,8680,8680,8680,8680,0
|
|
20250321,195700,1782675595,8680,8680,8680,8680,0
|
|
20250321,195600,1782675595,8680,8680,8680,8680,0
|
|
20250321,195500,1782675595,8680,8680,8680,8680,0
|
|
20250321,195400,1782675595,8680,8680,8680,8680,0
|
|
20250321,195300,1782675595,8680,8680,8680,8680,0
|
|
20250321,195200,1782675595,8680,8680,8680,8680,0
|
|
20250321,195100,1782675595,8680,8680,8680,8680,1751
|
|
20250321,195000,1782675595,8680,8680,8680,8680,0
|
|
20250321,194900,1782675595,8680,8680,8680,8680,0
|
|
20250321,194800,1782675595,8680,8680,8680,8680,0
|
|
20250321,194700,1782675595,8680,8680,8680,8680,0
|
|
20250321,194600,1782675595,8680,8680,8680,8680,0
|
|
20250321,194500,1782675595,8680,8680,8680,8680,0
|
|
20250321,194400,1782675595,8680,8680,8680,8680,0
|
|
20250321,194300,1782675595,8680,8680,8680,8680,0
|
|
20250321,194200,1782675595,8680,8680,8680,8680,0
|
|
20250321,194100,1782675595,8680,8680,8680,8680,0
|
|
20250321,194000,1782675595,8680,8680,8680,8680,0
|
|
20250321,193900,1782675595,8680,8680,8680,8680,0
|
|
20250321,193800,1782675595,8680,8680,8680,8680,0
|
|
20250321,193700,1782675595,8680,8680,8680,8680,0
|
|
20250321,193600,1782675595,8680,8680,8680,8680,0
|
|
20250321,193500,1782675595,8680,8680,8680,8680,0
|
|
20250321,193400,1782675595,8680,8680,8680,8680,0
|
|
20250321,193300,1782675595,8680,8680,8680,8680,0
|
|
20250321,193200,1782675595,8680,8680,8680,8680,0
|
|
20250321,193100,1782675595,8680,8680,8680,8680,0
|
|
20250321,193000,1782675595,8680,8680,8680,8680,0
|
|
20250321,192900,1782675595,8680,8680,8680,8680,0
|
|
20250321,192800,1782675595,8680,8680,8680,8680,0
|
|
20250321,192700,1782675595,8680,8680,8680,8680,0
|
|
20250321,192600,1782675595,8680,8680,8680,8680,0
|
|
20250321,192500,1782675595,8680,8680,8680,8680,0
|
|
20250321,192400,1782675595,8680,8680,8680,8680,0
|
|
20250321,192300,1782675595,8680,8680,8680,8680,0
|
|
20250321,192200,1782675595,8680,8680,8680,8680,0
|
|
20250321,192100,1782675595,8680,8680,8680,8680,1751
|
|
20250321,192000,1782675595,8680,8680,8680,8680,0
|
|
20250321,191900,1782675595,8680,8680,8680,8680,0
|
|
20250321,191800,1782675595,8680,8680,8680,8680,0
|
|
20250321,191700,1782675595,8680,8680,8680,8680,0
|
|
20250321,191600,1782675595,8680,8680,8680,8680,0
|
|
20250321,191500,1782675595,8680,8680,8680,8680,0
|
|
20250321,191400,1782675595,8680,8680,8680,8680,0
|
|
20250321,191300,1782675595,8680,8680,8680,8680,0
|
|
20250321,191200,1782675595,8680,8680,8680,8680,0
|
|
20250321,191100,1782675595,8680,8680,8680,8680,0
|
|
20250321,191000,1782675595,8680,8680,8680,8680,0
|
|
20250321,190900,1782675595,8680,8680,8680,8680,0
|
|
20250321,190800,1782675595,8680,8680,8680,8680,0
|
|
20250321,190700,1782675595,8680,8680,8680,8680,0
|
|
20250321,190600,1782675595,8680,8680,8680,8680,0
|
|
20250321,190500,1782675595,8680,8680,8680,8680,0
|
|
20250321,190400,1782675595,8680,8680,8680,8680,0
|
|
20250321,190300,1782675595,8680,8680,8680,8680,0
|
|
20250321,190200,1782675595,8680,8680,8680,8680,0
|
|
20250321,190100,1782675595,8680,8680,8680,8680,0
|
|
20250321,190000,1782675595,8680,8680,8680,8680,0
|
|
20250321,185900,1782675595,8680,8680,8680,8680,0
|
|
20250321,185800,1782675595,8680,8680,8680,8680,0
|
|
20250321,185700,1782675595,8680,8680,8680,8680,0
|
|
20250321,185600,1782675595,8680,8680,8680,8680,0
|
|
20250321,185500,1782675595,8680,8680,8680,8680,0
|
|
20250321,185400,1782675595,8680,8680,8680,8680,0
|
|
20250321,185300,1782675595,8680,8680,8680,8680,0
|
|
20250321,185200,1782675595,8680,8680,8680,8680,0
|
|
20250321,185100,1782675595,8680,8680,8680,8680,1751
|
|
20250321,185000,1782675595,8680,8680,8680,8680,0
|
|
20250321,184900,1782675595,8680,8680,8680,8680,0
|
|
20250321,184800,1782675595,8680,8680,8680,8680,0
|
|
20250321,184700,1782675595,8680,8680,8680,8680,0
|
|
20250321,184600,1782675595,8680,8680,8680,8680,0
|
|
20250321,184500,1782675595,8680,8680,8680,8680,0
|
|
20250321,184400,1782675595,8680,8680,8680,8680,0
|
|
20250321,184300,1782675595,8680,8680,8680,8680,0
|
|
20250321,184200,1782675595,8680,8680,8680,8680,0
|
|
20250321,184100,1782675595,8680,8680,8680,8680,0
|
|
20250321,184000,1782675595,8680,8680,8680,8680,0
|
|
20250321,183900,1782675595,8680,8680,8680,8680,0
|
|
20250321,183800,1782675595,8680,8680,8680,8680,0
|
|
20250321,183700,1782675595,8680,8680,8680,8680,0
|
|
20250321,183600,1782675595,8680,8680,8680,8680,0
|
|
20250321,183500,1782675595,8680,8680,8680,8680,0
|
|
20250321,183400,1782675595,8680,8680,8680,8680,0
|
|
20250321,183300,1782675595,8680,8680,8680,8680,0
|
|
20250321,183200,1782675595,8680,8680,8680,8680,0
|
|
20250321,183100,1782675595,8680,8680,8680,8680,0
|
|
20250321,183000,1782675595,8680,8680,8680,8680,0
|
|
20250321,182900,1782675595,8680,8680,8680,8680,0
|
|
20250321,182800,1782675595,8680,8680,8680,8680,0
|
|
20250321,182700,1782675595,8680,8680,8680,8680,0
|
|
20250321,182600,1782675595,8680,8680,8680,8680,0
|
|
20250321,182500,1782675595,8680,8680,8680,8680,0
|
|
20250321,182400,1782675595,8680,8680,8680,8680,0
|
|
20250321,182300,1782675595,8680,8680,8680,8680,0
|
|
20250321,182200,1782675595,8680,8680,8680,8680,0
|
|
20250321,182100,1782675595,8680,8680,8680,8680,1751
|
|
20250321,182000,1782675595,8680,8680,8680,8680,0
|
|
20250321,181900,1782675595,8680,8680,8680,8680,0
|
|
20250321,181800,1782675595,8680,8680,8680,8680,0
|
|
20250321,181700,1782675595,8680,8680,8680,8680,0
|
|
20250321,181600,1782675595,8680,8680,8680,8680,0
|
|
20250321,181500,1782675595,8680,8680,8680,8680,0
|
|
20250321,181400,1782675595,8680,8680,8680,8680,0
|
|
20250321,181300,1782675595,8680,8680,8680,8680,0
|
|
20250321,181200,1782675595,8680,8680,8680,8680,0
|
|
20250321,181100,1782675595,8680,8680,8680,8680,0
|
|
20250321,181000,1782675595,8680,8680,8680,8680,0
|
|
20250321,180900,1782675595,8680,8680,8680,8680,0
|
|
20250321,180800,1782675595,8680,8680,8680,8680,0
|
|
20250321,180700,1782675595,8680,8680,8680,8680,0
|
|
20250321,180600,1782675595,8680,8680,8680,8680,0
|
|
20250321,180500,1782675595,8680,8680,8680,8680,0
|
|
20250321,180400,1782675595,8680,8680,8680,8680,0
|
|
20250321,180300,1782675595,8680,8680,8680,8680,0
|
|
20250321,180200,1782675595,8680,8680,8680,8680,0
|
|
20250321,180100,1782675595,8680,8680,8680,8680,0
|
|
20250321,180000,1782675595,8680,8680,8680,8680,0
|
|
20250321,175900,1782675595,8680,8680,8680,8680,0
|
|
20250321,175800,1782675595,8680,8680,8680,8680,0
|
|
20250321,175700,1782675595,8680,8680,8680,8680,0
|
|
20250321,175600,1782675595,8680,8680,8680,8680,0
|
|
20250321,175500,1782675595,8680,8680,8680,8680,0
|
|
20250321,175400,1782675595,8680,8680,8680,8680,0
|
|
20250321,175300,1782675595,8680,8680,8680,8680,0
|
|
20250321,175200,1782675595,8680,8680,8680,8680,0
|
|
20250321,175100,1782675595,8680,8680,8680,8680,1751
|
|
20250321,175000,1782675595,8680,8680,8680,8680,0
|
|
20250321,174900,1782675595,8680,8680,8680,8680,0
|
|
20250321,174800,1782675595,8680,8680,8680,8680,0
|
|
20250321,174700,1782675595,8680,8680,8680,8680,0
|
|
20250321,174600,1782675595,8680,8680,8680,8680,0
|
|
20250321,174500,1782675595,8680,8680,8680,8680,0
|
|
20250321,174400,1782675595,8680,8680,8680,8680,0
|
|
20250321,174300,1782675595,8680,8680,8680,8680,0
|
|
20250321,174200,1782675595,8680,8680,8680,8680,0
|
|
20250321,174100,1782675595,8680,8680,8680,8680,0
|
|
20250321,174000,1782675595,8680,8680,8680,8680,0
|
|
20250321,173900,1782675595,8680,8680,8680,8680,0
|
|
20250321,173800,1782675595,8680,8680,8680,8680,0
|
|
20250321,173700,1782675595,8680,8680,8680,8680,0
|
|
20250321,173600,1782675595,8680,8680,8680,8680,0
|
|
20250321,173500,1782675595,8680,8680,8680,8680,0
|
|
20250321,173400,1782675595,8680,8680,8680,8680,0
|
|
20250321,173300,1782675595,8680,8680,8680,8680,0
|
|
20250321,173200,1782675595,8680,8680,8680,8680,0
|
|
20250321,173100,1782675595,8680,8680,8680,8680,0
|
|
20250321,173000,1782675595,8680,8680,8680,8680,0
|
|
20250321,172900,1782675595,8680,8680,8680,8680,0
|
|
20250321,172800,1782675595,8680,8680,8680,8680,0
|
|
20250321,172700,1782675595,8680,8680,8680,8680,0
|
|
20250321,172600,1782675595,8680,8680,8680,8680,0
|
|
20250321,172500,1782675595,8680,8680,8680,8680,0
|
|
20250321,172400,1782675595,8680,8680,8680,8680,0
|
|
20250321,172300,1782675595,8680,8680,8680,8680,0
|
|
20250321,172200,1782675595,8680,8680,8680,8680,0
|
|
20250321,172100,1782675595,8680,8680,8680,8680,1751
|
|
20250321,172000,1782675595,8680,8680,8680,8680,0
|
|
20250321,171900,1782675595,8680,8680,8680,8680,0
|
|
20250321,171800,1782675595,8680,8680,8680,8680,0
|
|
20250321,171700,1782675595,8680,8680,8680,8680,0
|
|
20250321,171600,1782675595,8680,8680,8680,8680,0
|
|
20250321,171500,1782675595,8680,8680,8680,8680,0
|
|
20250321,171400,1782675595,8680,8680,8680,8680,0
|
|
20250321,171300,1782675595,8680,8680,8680,8680,0
|
|
20250321,171200,1782675595,8680,8680,8680,8680,0
|
|
20250321,171100,1782675595,8680,8680,8680,8680,0
|
|
20250321,171000,1782675595,8680,8680,8680,8680,0
|
|
20250321,170900,1782675595,8680,8680,8680,8680,0
|
|
20250321,170800,1782675595,8680,8680,8680,8680,0
|
|
20250321,170700,1782675595,8680,8680,8680,8680,0
|
|
20250321,170600,1782675595,8680,8680,8680,8680,0
|
|
20250321,170500,1782675595,8680,8680,8680,8680,0
|
|
20250321,170400,1782675595,8680,8680,8680,8680,0
|
|
20250321,170300,1782675595,8680,8680,8680,8680,0
|
|
20250321,170200,1782675595,8680,8680,8680,8680,0
|
|
20250321,170100,1782675595,8680,8680,8680,8680,0
|
|
20250321,170000,1782675595,8680,8680,8680,8680,0
|
|
20250321,165900,1782675595,8680,8680,8680,8680,0
|
|
20250321,165800,1782675595,8680,8680,8680,8680,0
|
|
20250321,165700,1782675595,8680,8680,8680,8680,0
|
|
20250321,165600,1782675595,8680,8680,8680,8680,0
|
|
20250321,165500,1782675595,8680,8680,8680,8680,0
|
|
20250321,165400,1782675595,8680,8680,8680,8680,0
|
|
20250321,165300,1782675595,8680,8680,8680,8680,0
|
|
20250321,165200,1782675595,8680,8680,8680,8680,0
|
|
20250321,165100,1782675595,8680,8680,8680,8680,1751
|
|
20250321,165000,1782675595,8680,8680,8680,8680,0
|
|
20250321,164900,1782675595,8680,8680,8680,8680,0
|
|
20250321,164800,1782675595,8680,8680,8680,8680,0
|
|
20250321,164700,1782675595,8680,8680,8680,8680,0
|
|
20250321,164600,1782675595,8680,8680,8680,8680,0
|
|
20250321,164500,1782675595,8680,8680,8680,8680,0
|
|
20250321,164400,1782675595,8680,8680,8680,8680,0
|
|
20250321,164300,1782675595,8680,8680,8680,8680,0
|
|
20250321,164200,1782675595,8680,8680,8680,8680,0
|
|
20250321,164100,1782675595,8680,8680,8680,8680,0
|
|
20250321,164000,1782675595,8680,8680,8680,8680,0
|
|
20250321,163900,1782675595,8680,8680,8680,8680,0
|
|
20250321,163800,1782675595,8680,8680,8680,8680,0
|
|
20250321,163700,1782675595,8680,8680,8680,8680,0
|
|
20250321,163600,1782675595,8680,8680,8680,8680,0
|
|
20250321,163500,1782675595,8680,8680,8680,8680,0
|
|
20250321,163400,1782675595,8680,8680,8680,8680,0
|
|
20250321,163300,1782675595,8680,8680,8680,8680,0
|
|
20250321,163200,1782675595,8680,8680,8680,8680,0
|
|
20250321,163100,1782675595,8680,8680,8680,8680,0
|
|
20250321,163000,1782675595,8680,8680,8680,8680,0
|
|
20250321,162900,1782675595,8680,8680,8680,8680,0
|
|
20250321,162800,1782675595,8680,8680,8680,8680,0
|
|
20250321,162700,1782675595,8680,8680,8680,8680,0
|
|
20250321,162600,1782675595,8680,8680,8680,8680,0
|
|
20250321,162500,1782675595,8680,8680,8680,8680,0
|
|
20250321,162400,1782675595,8680,8680,8680,8680,0
|
|
20250321,162300,1782675595,8680,8680,8680,8680,0
|
|
20250321,162200,1782675595,8680,8680,8680,8680,0
|
|
20250321,162100,1782675595,8680,8680,8680,8680,1751
|
|
20250321,162000,1782675595,8680,8680,8680,8680,0
|
|
20250321,161900,1782675595,8680,8680,8680,8680,0
|
|
20250321,161800,1782675595,8680,8680,8680,8680,0
|
|
20250321,161700,1782675595,8680,8680,8680,8680,0
|
|
20250321,161600,1782675595,8680,8680,8680,8680,0
|
|
20250321,161500,1782675595,8680,8680,8680,8680,0
|
|
20250321,161400,1782675595,8680,8680,8680,8680,0
|
|
20250321,161300,1782675595,8680,8680,8680,8680,0
|
|
20250321,161200,1782675595,8680,8680,8680,8680,0
|
|
20250321,161100,1782675595,8680,8680,8680,8680,0
|
|
20250321,161000,1782675595,8680,8680,8680,8680,0
|
|
20250321,160900,1782675595,8680,8680,8680,8680,0
|
|
20250321,160800,1782675595,8680,8680,8680,8680,0
|
|
20250321,160700,1782675595,8680,8680,8680,8680,0
|
|
20250321,160600,1782675595,8680,8680,8680,8680,0
|
|
20250321,160500,1782675595,8680,8680,8680,8680,0
|
|
20250321,160400,1782675595,8680,8680,8680,8680,0
|
|
20250321,160300,1782675595,8680,8680,8680,8680,0
|
|
20250321,160200,1782675595,8680,8680,8680,8680,0
|
|
20250321,160100,1782675595,8680,8680,8680,8680,0
|
|
20250321,160000,1782675595,8680,8680,8680,8680,0
|
|
20250321,155900,1782675595,8680,8680,8680,8680,0
|
|
20250321,155800,1782675595,8680,8680,8680,8680,0
|
|
20250321,155700,1782675595,8680,8680,8680,8680,0
|
|
20250321,155600,1782675595,8680,8680,8680,8680,0
|
|
20250321,155500,1782675595,8680,8680,8680,8680,0
|
|
20250321,155400,1782675595,8680,8680,8680,8680,0
|
|
20250321,155300,1782675595,8680,8680,8680,8680,0
|
|
20250321,155200,1782675595,8680,8680,8680,8680,0
|
|
20250321,155100,1782675595,8680,8680,8680,8680,1751
|
|
20250321,155000,1782675595,8680,8680,8680,8680,0
|
|
20250321,154900,1782675595,8680,8680,8680,8680,0
|
|
20250321,154800,1782675595,8680,8680,8680,8680,0
|
|
20250321,154700,1782675595,8680,8680,8680,8680,0
|
|
20250321,154600,1782675595,8680,8680,8680,8680,0
|
|
20250321,154500,1782675595,8680,8680,8680,8680,0
|
|
20250321,154400,1782675595,8680,8680,8680,8680,0
|
|
20250321,154300,1782675595,8680,8680,8680,8680,0
|
|
20250321,154200,1782675595,8680,8680,8680,8680,0
|
|
20250321,154100,1782675595,8680,8680,8680,8680,0
|
|
20250321,154000,1782675595,8680,8680,8680,8680,0
|
|
20250321,153900,1782675595,8680,8680,8680,8680,0
|
|
20250321,153800,1782675595,8680,8680,8680,8680,0
|
|
20250321,153700,1782675595,8680,8680,8680,8680,0
|
|
20250321,153600,1782675595,8680,8680,8680,8680,0
|
|
20250321,153500,1782675595,8680,8680,8680,8680,0
|
|
20250321,153400,1782675595,8680,8680,8680,8680,0
|
|
20250321,153300,1782675595,8680,8680,8680,8680,0
|
|
20250321,153200,1782675595,8680,8680,8680,8680,0
|
|
20250321,153100,1782675595,8680,8680,8680,8680,0
|
|
20250321,153000,1782675595,8680,8680,8680,8680,1751
|
|
20250321,152900,1767476915,8680,8680,8680,8680,0
|
|
20250321,152800,1767476915,8680,8680,8680,8680,0
|
|
20250321,152700,1767476915,8680,8680,8680,8680,0
|
|
20250321,152600,1767476915,8680,8680,8680,8680,0
|
|
20250321,152500,1767476915,8680,8680,8680,8680,0
|
|
20250321,152400,1767476915,8680,8680,8680,8680,0
|
|
20250321,152300,1767476915,8680,8680,8680,8680,0
|
|
20250321,152200,1767476915,8680,8680,8680,8680,0
|
|
20250321,152100,1767476915,8680,8680,8680,8680,0
|
|
20250321,152000,1767476915,8680,8680,8680,8680,0
|
|
20250321,151900,1767476915,8680,8670,8680,8670,824
|
|
20250321,151800,1760331815,8670,8680,8680,8670,1339
|
|
20250321,151700,1748721165,8680,8670,8680,8670,385
|
|
20250321,151600,1745383165,8680,8680,8680,8680,21
|
|
20250321,151500,1745200885,8680,8680,8690,8680,26
|
|
20250321,151400,1744975195,8680,8680,8680,8680,98
|
|
20250321,151300,1744124555,8680,8680,8680,8680,11
|
|
20250321,151200,1744029075,8690,8690,8690,8690,111
|
|
20250321,151100,1743064485,8690,8690,8690,8690,109
|
|
20250321,151000,1742117275,8680,8680,8680,8670,132
|
|
20250321,150900,1740972325,8690,8690,8690,8690,223
|
|
20250321,150800,1739034455,8670,8670,8670,8670,33
|
|
20250321,150700,1738748345,8690,8690,8690,8690,185
|
|
20250321,150600,1737140695,8690,8690,8690,8690,30
|
|
20250321,150500,1736879995,8700,8700,8700,8700,74
|
|
20250321,150400,1736236195,8700,8670,8700,8670,1087
|
|
20250321,150300,1726782275,8680,8680,8680,8670,1390
|
|
20250321,150200,1714722985,8680,8680,8680,8680,300
|
|
20250321,150100,1712118985,8680,8690,8690,8680,72
|
|
20250321,150000,1711493995,8690,8690,8690,8690,0
|
|
20250321,145900,1711493995,8690,8690,8690,8690,1
|
|
20250321,145800,1711485305,8680,8700,8700,8680,101
|
|
20250321,145700,1710608075,8680,8680,8680,8680,0
|
|
20250321,145600,1710608075,8680,8680,8680,8680,0
|
|
20250321,145500,1710608075,8680,8680,8680,8680,0
|
|
20250321,145400,1710608075,8680,8680,8680,8680,100
|
|
20250321,145300,1709740075,8710,8710,8710,8710,200
|
|
20250321,145200,1707998075,8710,8700,8710,8700,137
|
|
20250321,145100,1706805335,8710,8710,8710,8710,0
|
|
20250321,145000,1706805335,8710,8680,8710,8680,197
|
|
20250321,144900,1705091505,8680,8680,8680,8680,6
|
|
20250321,144800,1705039425,8710,8685,8710,8685,1129
|
|
20250321,144700,1695210015,8685,8685,8690,8685,6
|
|
20250321,144600,1695157895,8685,8680,8685,8680,5
|
|
20250321,144500,1695114480,8670,8670,8690,8670,111
|
|
20250321,144400,1694150110,8670,8670,8670,8670,32
|
|
20250321,144300,1693872670,8670,8660,8670,8660,5
|
|
20250321,144200,1693829350,8660,8670,8710,8660,2031
|
|
20250321,144100,1676165240,8660,8670,8670,8660,73
|
|
20250321,144000,1675532350,8670,8670,8670,8670,445
|
|
20250321,143900,1671674200,8670,8660,8680,8660,124
|
|
20250321,143800,1670598230,8660,8670,8670,8660,4
|
|
20250321,143700,1670563580,8660,8660,8660,8660,2
|
|
20250321,143600,1670546260,8660,8660,8660,8660,41
|
|
20250321,143500,1670191200,8650,8650,8650,8650,4
|
|
20250321,143400,1670156600,8650,8660,8670,8650,434
|
|
20250321,143300,1666399090,8660,8660,8670,8660,553
|
|
20250321,143200,1661606680,8660,8660,8660,8660,217
|
|
20250321,143100,1659727460,8660,8660,8660,8660,65
|
|
20250321,143000,1659164560,8660,8660,8660,8660,110
|
|
20250321,142900,1658211960,8660,8670,8670,8660,1534
|
|
20250321,142800,1644913430,8670,8665,8670,8665,277
|
|
20250321,142700,1642511865,8670,8665,8670,8665,53
|
|
20250321,142600,1642052370,8665,8670,8670,8665,6
|
|
20250321,142500,1642000375,8665,8665,8665,8665,4
|
|
20250321,142400,1641965715,8665,8665,8665,8665,3
|
|
20250321,142300,1641939720,8670,8670,8670,8660,18
|
|
20250321,142200,1641783710,8660,8660,8670,8650,295
|
|
20250321,142100,1639228810,8650,8650,8650,8650,9
|
|
20250321,142000,1639150960,8650,8660,8660,8650,177
|
|
20250321,141900,1637619810,8650,8650,8660,8650,6
|
|
20250321,141800,1637567880,8650,8650,8650,8650,107
|
|
20250321,141700,1636642330,8650,8660,8660,8650,1141
|
|
20250321,141600,1626762780,8660,8670,8670,8660,784
|
|
20250321,141500,1619973310,8670,8680,8680,8670,364
|
|
20250321,141400,1616817210,8680,8680,8680,8670,56
|
|
20250321,141300,1616331470,8680,8680,8680,8680,0
|
|
20250321,141200,1616331470,8680,8680,8680,8680,519
|
|
20250321,141100,1611826550,8680,8690,8690,8680,451
|
|
20250321,141000,1607911390,8690,8690,8690,8690,1
|
|
20250321,140900,1607902700,8690,8690,8690,8690,0
|
|
20250321,140800,1607902700,8690,8690,8700,8690,414
|
|
20250321,140700,1604302170,8680,8690,8690,8680,218
|
|
20250321,140600,1602409900,8690,8690,8690,8690,0
|
|
20250321,140500,1602409900,8690,8690,8690,8690,29
|
|
20250321,140400,1602157890,8690,8690,8690,8690,8
|
|
20250321,140300,1602088370,8690,8690,8690,8690,76
|
|
20250321,140200,1601427930,8690,8690,8690,8690,80
|
|
20250321,140100,1600732730,8700,8700,8700,8700,0
|
|
20250321,140000,1600732730,8700,8700,8700,8700,6
|
|
20250321,135900,1600680530,8700,8690,8700,8680,540
|
|
20250321,135800,1595992490,8680,8690,8690,8680,500
|
|
20250321,135700,1591650000,8690,8700,8700,8690,700
|
|
20250321,135600,1585565280,8700,8700,8700,8700,5
|
|
20250321,135500,1585521780,8700,8700,8700,8700,0
|
|
20250321,135400,1585521780,8700,8700,8700,8700,0
|
|
20250321,135300,1585521780,8700,8700,8700,8700,1
|
|
20250321,135200,1585513080,8700,8700,8700,8700,32
|
|
20250321,135100,1585234680,8700,8700,8700,8700,0
|
|
20250321,135000,1585234680,8700,8700,8700,8700,21
|
|
20250321,134900,1585051980,8700,8700,8700,8700,104
|
|
20250321,134800,1584147180,8700,8700,8700,8700,0
|
|
20250321,134700,1584147180,8700,8700,8700,8700,0
|
|
20250321,134600,1584147180,8700,8700,8700,8700,126
|
|
20250321,134500,1583050980,8700,8700,8700,8700,276
|
|
20250321,134400,1580649780,8710,8710,8710,8710,1
|
|
20250321,134300,1580641070,8710,8710,8710,8710,0
|
|
20250321,134200,1580641070,8710,8710,8710,8710,0
|
|
20250321,134100,1580641070,8710,8710,8710,8710,200
|
|
20250321,134000,1578899070,8710,8710,8710,8710,0
|
|
20250321,133900,1578899070,8710,8710,8710,8710,895
|
|
20250321,133800,1571103620,8710,8710,8710,8710,52
|
|
20250321,133700,1570650700,8720,8720,8720,8720,2
|
|
20250321,133600,1570633260,8710,8710,8710,8710,2
|
|
20250321,133500,1570615840,8710,8710,8710,8700,35
|
|
20250321,133400,1570311090,8710,8700,8710,8700,105
|
|
20250321,133300,1569397580,8710,8710,8710,8710,20
|
|
20250321,133200,1569223380,8720,8720,8720,8720,0
|
|
20250321,133100,1569223380,8720,8720,8720,8720,0
|
|
20250321,133000,1569223380,8720,8720,8720,8720,293
|
|
20250321,132900,1566668420,8720,8720,8720,8720,0
|
|
20250321,132800,1566668420,8720,8730,8730,8720,31
|
|
20250321,132700,1566397850,8720,8720,8720,8720,0
|
|
20250321,132600,1566397850,8720,8720,8720,8720,533
|
|
20250321,132500,1561750090,8720,8720,8720,8720,0
|
|
20250321,132400,1561750090,8720,8720,8720,8720,377
|
|
20250321,132300,1558462650,8720,8720,8720,8720,0
|
|
20250321,132200,1558462650,8720,8720,8720,8720,0
|
|
20250321,132100,1558462650,8720,8720,8720,8720,1
|
|
20250321,132000,1558453930,8720,8720,8720,8720,0
|
|
20250321,131900,1558453930,8720,8720,8720,8720,0
|
|
20250321,131800,1558453930,8720,8720,8720,8720,5
|
|
20250321,131700,1558410330,8720,8720,8720,8720,0
|
|
20250321,131600,1558410330,8720,8720,8720,8720,1
|
|
20250321,131500,1558401610,8710,8710,8710,8710,0
|
|
20250321,131400,1558401610,8710,8710,8710,8710,0
|
|
20250321,131300,1558401610,8710,8710,8710,8710,1
|
|
20250321,131200,1558392900,8700,8700,8700,8700,0
|
|
20250321,131100,1558392900,8700,8690,8700,8690,1140
|
|
20250321,131000,1548485960,8700,8700,8700,8700,1167
|
|
20250321,130900,1538333060,8700,8710,8710,8700,249
|
|
20250321,130800,1536165870,8710,8710,8710,8710,0
|
|
20250321,130700,1536165870,8710,8710,8710,8710,0
|
|
20250321,130600,1536165870,8710,8710,8710,8710,0
|
|
20250321,130500,1536165870,8710,8710,8710,8710,5
|
|
20250321,130400,1536122320,8720,8720,8720,8720,0
|
|
20250321,130300,1536122320,8720,8720,8720,8720,9
|
|
20250321,130200,1536043840,8720,8720,8720,8720,29
|
|
20250321,130100,1535790960,8720,8720,8720,8720,0
|
|
20250321,130000,1535790960,8720,8710,8720,8710,87
|
|
20250321,125900,1535033080,8710,8710,8710,8710,10
|
|
20250321,125800,1534945980,8710,8700,8710,8700,425
|
|
20250321,125700,1531248470,8700,8700,8700,8700,100
|
|
20250321,125600,1530378470,8700,8700,8700,8700,300
|
|
20250321,125500,1527768470,8700,8700,8700,8700,75
|
|
20250321,125400,1527115970,8700,8705,8705,8700,135
|
|
20250321,125300,1525941425,8700,8700,8700,8700,24
|
|
20250321,125200,1525732625,8695,8700,8700,8695,110
|
|
20250321,125100,1524776160,8700,8700,8700,8700,164
|
|
20250321,125000,1523349360,8700,8700,8700,8700,1
|
|
20250321,124900,1523340660,8700,8720,8720,8700,1369
|
|
20250321,124800,1511425550,8720,8720,8720,8720,10
|
|
20250321,124700,1511338350,8720,8720,8720,8720,20
|
|
20250321,124600,1511163950,8720,8720,8720,8720,0
|
|
20250321,124500,1511163950,8720,8720,8720,8720,0
|
|
20250321,124400,1511163950,8720,8720,8720,8720,0
|
|
20250321,124300,1511163950,8720,8720,8720,8720,0
|
|
20250321,124200,1511163950,8720,8720,8720,8720,0
|
|
20250321,124100,1511163950,8720,8720,8720,8720,84
|
|
20250321,124000,1510431470,8720,8720,8720,8720,300
|
|
20250321,123900,1507815470,8720,8720,8720,8720,0
|
|
20250321,123800,1507815470,8720,8720,8720,8720,350
|
|
20250321,123700,1504763470,8720,8720,8720,8720,121
|
|
20250321,123600,1503708350,8710,8720,8720,8710,108
|
|
20250321,123500,1502767590,8720,8720,8720,8720,50
|
|
20250321,123400,1502331590,8720,8710,8720,8710,220
|
|
20250321,123300,1500413290,8710,8710,8710,8710,38
|
|
20250321,123200,1500082310,8720,8730,8730,8720,26
|
|
20250321,123100,1499855560,8730,8730,8730,8730,0
|
|
20250321,123000,1499855560,8730,8730,8730,8730,95
|
|
20250321,122900,1499026210,8720,8720,8720,8720,0
|
|
20250321,122800,1499026210,8720,8720,8720,8720,201
|
|
20250321,122700,1497273490,8720,8720,8720,8720,2
|
|
20250321,122600,1497256050,8720,8720,8720,8720,100
|
|
20250321,122500,1496384050,8720,8720,8720,8720,202
|
|
20250321,122400,1494622610,8720,8725,8725,8720,200
|
|
20250321,122300,1492878110,8730,8730,8730,8730,0
|
|
20250321,122200,1492878110,8730,8730,8730,8730,0
|
|
20250321,122100,1492878110,8730,8730,8730,8730,100
|
|
20250321,122000,1492005110,8730,8720,8730,8720,513
|
|
20250321,121900,1487531650,8730,8730,8730,8730,0
|
|
20250321,121800,1487531650,8730,8730,8730,8730,0
|
|
20250321,121700,1487531650,8730,8730,8730,8730,1
|
|
20250321,121600,1487522920,8730,8730,8730,8730,9
|
|
20250321,121500,1487444350,8730,8730,8730,8730,10
|
|
20250321,121400,1487357050,8740,8740,8740,8740,0
|
|
20250321,121300,1487357050,8740,8740,8740,8740,2
|
|
20250321,121200,1487339570,8710,8710,8710,8710,0
|
|
20250321,121100,1487339570,8710,8710,8710,8710,0
|
|
20250321,121000,1487339570,8710,8740,8740,8710,6
|
|
20250321,120900,1487287280,8710,8710,8710,8710,6
|
|
20250321,120800,1487235020,8710,8710,8710,8710,0
|
|
20250321,120700,1487235020,8710,8710,8710,8710,0
|
|
20250321,120600,1487235020,8710,8710,8710,8710,76
|
|
20250321,120500,1486573060,8710,8710,8710,8710,1
|
|
20250321,120400,1486564350,8740,8740,8740,8740,0
|
|
20250321,120300,1486564350,8740,8740,8740,8740,80
|
|
20250321,120200,1485865150,8710,8710,8710,8710,0
|
|
20250321,120100,1485865150,8710,8710,8710,8710,0
|
|
20250321,120000,1485865150,8710,8720,8720,8710,102
|
|
20250321,115900,1484976110,8720,8720,8720,8720,0
|
|
20250321,115800,1484976110,8720,8740,8740,8720,101
|
|
20250321,115700,1484094960,8730,8730,8730,8730,513
|
|
20250321,115600,1479616470,8710,8730,8730,8710,101
|
|
20250321,115500,1478736740,8710,8720,8720,8710,375
|
|
20250321,115400,1475470200,8730,8740,8740,8730,2771
|
|
20250321,115300,1451279360,8730,8730,8730,8730,198
|
|
20250321,115200,1449550820,8740,8740,8740,8740,2407
|
|
20250321,115100,1428513640,8740,8750,8760,8740,3002
|
|
20250321,115000,1402246900,8760,8760,8760,8760,60
|
|
20250321,114900,1401721300,8760,8760,8760,8760,0
|
|
20250321,114800,1401721300,8760,8760,8760,8760,0
|
|
20250321,114700,1401721300,8760,8765,8765,8760,100
|
|
20250321,114600,1400845155,8765,8765,8765,8765,71
|
|
20250321,114500,1400222840,8770,8760,8770,8760,2
|
|
20250321,114400,1400205310,8780,8780,8780,8780,30
|
|
20250321,114300,1399941910,8790,8780,8790,8780,200
|
|
20250321,114200,1398185900,8780,8760,8780,8760,464
|
|
20250321,114100,1394117510,8760,8760,8760,8760,210
|
|
20250321,114000,1392277910,8770,8770,8770,8770,200
|
|
20250321,113900,1390523910,8770,8750,8770,8750,185
|
|
20250321,113800,1388903310,8760,8760,8760,8760,0
|
|
20250321,113700,1388903310,8760,8760,8760,8760,1
|
|
20250321,113600,1388894550,8760,8750,8760,8750,212
|
|
20250321,113500,1387039520,8760,8760,8760,8760,1
|
|
20250321,113400,1387030760,8750,8760,8760,8750,32
|
|
20250321,113300,1386750640,8770,8760,8770,8760,357
|
|
20250321,113200,1383620250,8770,8770,8770,8770,0
|
|
20250321,113100,1383620250,8770,8760,8770,8760,121
|
|
20250321,113000,1382560280,8760,8750,8760,8750,101
|
|
20250321,112900,1381675630,8750,8750,8750,8750,602
|
|
20250321,112800,1376408130,8740,8740,8740,8740,237
|
|
20250321,112700,1374336750,8740,8740,8740,8730,589
|
|
20250321,112600,1369192210,8730,8730,8730,8730,100
|
|
20250321,112500,1368319210,8740,8740,8740,8740,0
|
|
20250321,112400,1368319210,8740,8740,8740,8740,1
|
|
20250321,112300,1368310470,8740,8740,8740,8740,0
|
|
20250321,112200,1368310470,8740,8740,8740,8740,186
|
|
20250321,112100,1366684830,8730,8730,8730,8730,104
|
|
20250321,112000,1365776910,8740,8740,8740,8740,3
|
|
20250321,111900,1365750690,8740,8740,8740,8730,380
|
|
20250321,111800,1362432990,8750,8750,8750,8750,0
|
|
20250321,111700,1362432990,8750,8750,8750,8750,1
|
|
20250321,111600,1362424240,8750,8740,8750,8740,168
|
|
20250321,111500,1360954300,8750,8740,8750,8740,679
|
|
20250321,111400,1355018340,8740,8730,8740,8730,11
|
|
20250321,111300,1354922300,8740,8730,8740,8730,67
|
|
20250321,111200,1354337300,8730,8730,8740,8730,258
|
|
20250321,111100,1352084950,8740,8740,8740,8740,8
|
|
20250321,111000,1352015030,8730,8740,8740,8730,346
|
|
20250321,110900,1348991180,8740,8730,8740,8730,163
|
|
20250321,110800,1347567680,8730,8740,8740,8730,13
|
|
20250321,110700,1347454160,8740,8740,8740,8740,14
|
|
20250321,110600,1347331800,8740,8730,8740,8720,357
|
|
20250321,110500,1344215220,8740,8740,8740,8740,339
|
|
20250321,110400,1341252360,8740,8740,8740,8740,0
|
|
20250321,110300,1341252360,8740,8730,8740,8730,675
|
|
20250321,110200,1335359450,8730,8740,8740,8730,6
|
|
20250321,110100,1335307060,8730,8740,8740,8720,2683
|
|
20250321,110000,1311895360,8750,8740,8760,8740,458
|
|
20250321,105900,1307888150,8740,8740,8740,8740,200
|
|
20250321,105800,1306140150,8740,8740,8740,8740,201
|
|
20250321,105700,1304383410,8740,8710,8740,8710,239
|
|
20250321,105600,1302300080,8700,8700,8700,8700,0
|
|
20250321,105500,1302300080,8700,8700,8700,8700,107
|
|
20250321,105400,1301369180,8700,8690,8700,8690,273
|
|
20250321,105300,1298994810,8690,8690,8690,8690,60
|
|
20250321,105200,1298473410,8690,8690,8690,8690,0
|
|
20250321,105100,1298473410,8690,8690,8690,8690,205
|
|
20250321,105000,1296691960,8690,8690,8690,8690,118
|
|
20250321,104900,1295666540,8690,8690,8690,8670,151
|
|
20250321,104800,1294355310,8690,8690,8690,8690,10
|
|
20250321,104700,1294268410,8690,8670,8690,8670,105
|
|
20250321,104600,1293356260,8670,8670,8680,8650,362
|
|
20250321,104500,1290215740,8640,8660,8660,8630,2290
|
|
20250321,104400,1270434960,8680,8670,8680,8660,1309
|
|
20250321,104300,1259098220,8680,8680,8680,8670,530
|
|
20250321,104200,1254499320,8690,8700,8700,8680,3733
|
|
20250321,104100,1222040900,8710,8700,8710,8700,195
|
|
20250321,104000,1220344260,8710,8710,8710,8710,52
|
|
20250321,103900,1219891340,8700,8700,8700,8700,536
|
|
20250321,103800,1215228140,8710,8710,8710,8700,26
|
|
20250321,103700,1215001790,8710,8710,8710,8710,39
|
|
20250321,103600,1214662100,8710,8710,8710,8700,91
|
|
20250321,103500,1213870280,8700,8700,8710,8690,728
|
|
20250321,103400,1207543160,8700,8690,8700,8690,320
|
|
20250321,103300,1204759610,8690,8680,8690,8680,101
|
|
20250321,103200,1203882920,8670,8690,8690,8670,575
|
|
20250321,103100,1198894650,8660,8790,8790,8660,6459
|
|
20250321,103000,1142646500,8790,8800,8840,8790,2649
|
|
20250321,102900,1119257520,8800,8830,8830,8800,588
|
|
20250321,102800,1114071530,8830,8820,8830,8820,563
|
|
20250321,102700,1109103480,8820,8820,8830,8820,632
|
|
20250321,102600,1103525590,8820,8830,8830,8820,368
|
|
20250321,102500,1100276990,8830,8830,8830,8820,454
|
|
20250321,102400,1096270720,8830,8820,8830,8820,535
|
|
20250321,102300,1091548690,8820,8810,8820,8810,571
|
|
20250321,102200,1086513335,8820,8810,8820,8800,1388
|
|
20250321,102100,1074284875,8810,8790,8810,8790,1284
|
|
20250321,102000,1062989685,8790,8790,8790,8790,351
|
|
20250321,101900,1059904395,8790,8780,8790,8780,683
|
|
20250321,101800,1053905745,8780,8800,8800,8780,301
|
|
20250321,101700,1051258655,8800,8800,8800,8800,405
|
|
20250321,101600,1047694655,8800,8790,8800,8790,549
|
|
20250321,101500,1042866255,8790,8780,8790,8760,1156
|
|
20250321,101400,1032715085,8780,8800,8800,8770,1006
|
|
20250321,101300,1023879625,8800,8800,8800,8780,361
|
|
20250321,101200,1020703715,8800,8800,8800,8770,1211
|
|
20250321,101100,1010076175,8800,8785,8800,8750,2801
|
|
20250321,101000,985511295,8780,8760,8800,8760,572
|
|
20250321,100900,980489065,8760,8760,8760,8740,439
|
|
20250321,100800,976644425,8740,8740,8760,8740,715
|
|
20250321,100700,970388505,8740,8770,8780,8730,3605
|
|
20250321,100600,938864915,8800,8830,8830,8770,735
|
|
20250321,100500,932404455,8830,8830,8830,8810,2189
|
|
20250321,100400,913101175,8830,8840,8840,8810,904
|
|
20250321,100300,905121885,8840,8760,8840,8760,1199
|
|
20250321,100200,894546165,8800,8890,8890,8740,6124
|
|
20250321,100100,840554155,8890,8880,8890,8860,4893
|
|
20250321,100000,797090325,8880,8850,8910,8830,12774
|
|
20250321,095900,683584185,8850,8780,8850,8780,2093
|
|
20250321,095800,665111445,8780,8800,8800,8780,21
|
|
20250321,095700,664926925,8770,8790,8830,8770,278
|
|
20250321,095600,662482435,8830,8770,8830,8770,520
|
|
20250321,095500,657903815,8770,8790,8800,8770,1217
|
|
20250321,095400,647208275,8850,8780,8850,8760,300
|
|
20250321,095300,644569045,8840,8810,8880,8770,2510
|
|
20250321,095200,622455685,8810,8890,8910,8810,2603
|
|
20250321,095100,599441965,8820,8830,8910,8790,1445
|
|
20250321,095000,586659345,8920,8910,8930,8840,4211
|
|
20250321,094900,549141105,8900,8900,8930,8890,5635
|
|
20250321,094800,498938865,8900,8870,8950,8870,9437
|
|
20250321,094700,414819905,8870,8850,8870,8840,5746
|
|
20250321,094600,363961395,8860,8840,8860,8820,3428
|
|
20250321,094500,333629245,8840,8800,8840,8800,2977
|
|
20250321,094400,307411685,8800,8770,8810,8770,1317
|
|
20250321,094300,295811945,8820,8730,8820,8730,9196
|
|
20250321,094200,215082405,8720,8680,8720,8680,2025
|
|
20250321,094100,197473115,8610,8610,8610,8610,0
|
|
20250321,094000,197473115,8610,8610,8610,8610,0
|
|
20250321,093900,197473115,8610,8630,8630,8610,2367
|
|
20250321,093800,177087305,8620,8610,8620,8610,1089
|
|
20250321,093700,167701015,8610,8600,8610,8600,112
|
|
20250321,093600,166737795,8600,8600,8600,8600,2
|
|
20250321,093500,166720595,8600,8600,8600,8570,5
|
|
20250321,093400,166677625,8560,8580,8610,8560,41
|
|
20250321,093300,166326445,8560,8580,8580,8560,4531
|
|
20250321,093200,127451525,8610,8600,8610,8580,683
|
|
20250321,093100,121579725,8600,8600,8600,8570,111
|
|
20250321,093000,120625155,8600,8580,8620,8580,359
|
|
20250321,092900,117544095,8580,8610,8610,8570,5
|
|
20250321,092800,117501195,8570,8610,8610,8570,963
|
|
20250321,092700,109242225,8620,8620,8620,8620,20
|
|
20250321,092600,109069825,8630,8600,8630,8600,4
|
|
20250321,092500,109035395,8610,8640,8640,8610,116
|
|
20250321,092400,108034405,8650,8650,8660,8650,831
|
|
20250321,092300,100845645,8650,8650,8650,8650,32
|
|
20250321,092200,100568845,8690,8700,8700,8660,1077
|
|
20250321,092100,91230695,8670,8680,8700,8670,636
|
|
20250321,092000,85712895,8700,8700,8700,8700,0
|
|
20250321,091900,85712895,8700,8700,8700,8700,32
|
|
20250321,091800,85434495,8670,8670,8670,8670,1
|
|
20250321,091700,85425825,8700,8700,8700,8700,5
|
|
20250321,091600,85382325,8700,8700,8700,8700,329
|
|
20250321,091500,82520025,8700,8670,8700,8670,201
|
|
20250321,091400,80777325,8670,8700,8700,8670,98
|
|
20250321,091300,79925025,8700,8660,8700,8660,551
|
|
20250321,091200,75149165,8660,8700,8700,8660,1234
|
|
20250321,091100,64424385,8700,8750,8750,8700,426
|
|
20250321,091000,60705935,8750,8690,8750,8690,400
|
|
20250321,090900,57226885,8690,8670,8695,8670,522
|
|
20250321,090800,52691100,8660,8630,8660,8630,647
|
|
20250321,090700,47099290,8630,8630,8630,8630,73
|
|
20250321,090600,46469300,8610,8610,8610,8610,80
|
|
20250321,090500,45780500,8610,8600,8610,8590,265
|
|
20250321,090400,43502190,8590,8590,8590,8580,121
|
|
20250321,090300,42463970,8580,8640,8640,8580,410
|
|
20250321,090200,38944540,8610,8610,8610,8550,3230
|
|
20250321,090100,11221650,8570,8610,8610,8570,178
|
|
20250321,090000,9691110,8610,8630,8630,8610,1113
|