718 lines
39 KiB
CSV
718 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,205500,75414858300,53400,53400,53400,53400,8394
|
|
20250305,205400,75414858300,53400,53400,53400,53400,0
|
|
20250305,205300,75414858300,53400,53400,53400,53400,0
|
|
20250305,205200,75414858300,53400,53400,53400,53400,0
|
|
20250305,205100,75414858300,53400,53400,53400,53400,0
|
|
20250305,205000,75414858300,53400,53400,53400,53400,0
|
|
20250305,204900,75414858300,53400,53400,53400,53400,0
|
|
20250305,204800,75414858300,53400,53400,53400,53400,0
|
|
20250305,204700,75414858300,53400,53400,53400,53400,0
|
|
20250305,204600,75414858300,53400,53400,53400,53400,0
|
|
20250305,204500,75414858300,53400,53400,53400,53400,0
|
|
20250305,204400,75414858300,53400,53400,53400,53400,0
|
|
20250305,204300,75414858300,53400,53400,53400,53400,0
|
|
20250305,204200,75414858300,53400,53400,53400,53400,0
|
|
20250305,204100,75414858300,53400,53400,53400,53400,0
|
|
20250305,204000,75414858300,53400,53400,53400,53400,0
|
|
20250305,203900,75414858300,53400,53400,53400,53400,0
|
|
20250305,203800,75414858300,53400,53400,53400,53400,0
|
|
20250305,203700,75414858300,53400,53400,53400,53400,0
|
|
20250305,203600,75414858300,53400,53400,53400,53400,0
|
|
20250305,203500,75414858300,53400,53400,53400,53400,0
|
|
20250305,203400,75414858300,53400,53400,53400,53400,0
|
|
20250305,203300,75414858300,53400,53400,53400,53400,0
|
|
20250305,203200,75414858300,53400,53400,53400,53400,0
|
|
20250305,203100,75414858300,53400,53400,53400,53400,0
|
|
20250305,203000,75414858300,53400,53400,53400,53400,0
|
|
20250305,202900,75414858300,53400,53400,53400,53400,0
|
|
20250305,202800,75414858300,53400,53400,53400,53400,0
|
|
20250305,202700,75414858300,53400,53400,53400,53400,0
|
|
20250305,202600,75414858300,53400,53400,53400,53400,0
|
|
20250305,202500,75414858300,53400,53400,53400,53400,8394
|
|
20250305,202400,75414858300,53400,53400,53400,53400,0
|
|
20250305,202300,75414858300,53400,53400,53400,53400,0
|
|
20250305,202200,75414858300,53400,53400,53400,53400,0
|
|
20250305,202100,75414858300,53400,53400,53400,53400,0
|
|
20250305,202000,75414858300,53400,53400,53400,53400,0
|
|
20250305,201900,75414858300,53400,53400,53400,53400,0
|
|
20250305,201800,75414858300,53400,53400,53400,53400,0
|
|
20250305,201700,75414858300,53400,53400,53400,53400,0
|
|
20250305,201600,75414858300,53400,53400,53400,53400,0
|
|
20250305,201500,75414858300,53400,53400,53400,53400,0
|
|
20250305,201400,75414858300,53400,53400,53400,53400,0
|
|
20250305,201300,75414858300,53400,53400,53400,53400,0
|
|
20250305,201200,75414858300,53400,53400,53400,53400,0
|
|
20250305,201100,75414858300,53400,53400,53400,53400,0
|
|
20250305,201000,75414858300,53400,53400,53400,53400,0
|
|
20250305,200900,75414858300,53400,53400,53400,53400,0
|
|
20250305,200800,75414858300,53400,53400,53400,53400,0
|
|
20250305,200700,75414858300,53400,53400,53400,53400,0
|
|
20250305,200600,75414858300,53400,53400,53400,53400,0
|
|
20250305,200500,75414858300,53400,53400,53400,53400,0
|
|
20250305,200400,75414858300,53400,53400,53400,53400,0
|
|
20250305,200300,75414858300,53400,53400,53400,53400,0
|
|
20250305,200200,75414858300,53400,53400,53400,53400,0
|
|
20250305,200100,75414858300,53400,53400,53400,53400,0
|
|
20250305,200000,75414858300,53400,53400,53400,53400,0
|
|
20250305,195900,75414858300,53400,53400,53400,53400,0
|
|
20250305,195800,75414858300,53400,53400,53400,53400,0
|
|
20250305,195700,75414858300,53400,53400,53400,53400,0
|
|
20250305,195600,75414858300,53400,53400,53400,53400,0
|
|
20250305,195500,75414858300,53400,53400,53400,53400,8394
|
|
20250305,195400,75414858300,53400,53400,53400,53400,0
|
|
20250305,195300,75414858300,53400,53400,53400,53400,0
|
|
20250305,195200,75414858300,53400,53400,53400,53400,0
|
|
20250305,195100,75414858300,53400,53400,53400,53400,0
|
|
20250305,195000,75414858300,53400,53400,53400,53400,0
|
|
20250305,194900,75414858300,53400,53400,53400,53400,0
|
|
20250305,194800,75414858300,53400,53400,53400,53400,0
|
|
20250305,194700,75414858300,53400,53400,53400,53400,0
|
|
20250305,194600,75414858300,53400,53400,53400,53400,0
|
|
20250305,194500,75414858300,53400,53400,53400,53400,0
|
|
20250305,194400,75414858300,53400,53400,53400,53400,0
|
|
20250305,194300,75414858300,53400,53400,53400,53400,0
|
|
20250305,194200,75414858300,53400,53400,53400,53400,0
|
|
20250305,194100,75414858300,53400,53400,53400,53400,0
|
|
20250305,194000,75414858300,53400,53400,53400,53400,0
|
|
20250305,193900,75414858300,53400,53400,53400,53400,0
|
|
20250305,193800,75414858300,53400,53400,53400,53400,0
|
|
20250305,193700,75414858300,53400,53400,53400,53400,0
|
|
20250305,193600,75414858300,53400,53400,53400,53400,0
|
|
20250305,193500,75414858300,53400,53400,53400,53400,0
|
|
20250305,193400,75414858300,53400,53400,53400,53400,0
|
|
20250305,193300,75414858300,53400,53400,53400,53400,0
|
|
20250305,193200,75414858300,53400,53400,53400,53400,0
|
|
20250305,193100,75414858300,53400,53400,53400,53400,0
|
|
20250305,193000,75414858300,53400,53400,53400,53400,0
|
|
20250305,192900,75414858300,53400,53400,53400,53400,0
|
|
20250305,192800,75414858300,53400,53400,53400,53400,0
|
|
20250305,192700,75414858300,53400,53400,53400,53400,0
|
|
20250305,192600,75414858300,53400,53400,53400,53400,0
|
|
20250305,192500,75414858300,53400,53400,53400,53400,8394
|
|
20250305,192400,75414858300,53400,53400,53400,53400,0
|
|
20250305,192300,75414858300,53400,53400,53400,53400,0
|
|
20250305,192200,75414858300,53400,53400,53400,53400,0
|
|
20250305,192100,75414858300,53400,53400,53400,53400,0
|
|
20250305,192000,75414858300,53400,53400,53400,53400,0
|
|
20250305,191900,75414858300,53400,53400,53400,53400,0
|
|
20250305,191800,75414858300,53400,53400,53400,53400,0
|
|
20250305,191700,75414858300,53400,53400,53400,53400,0
|
|
20250305,191600,75414858300,53400,53400,53400,53400,0
|
|
20250305,191500,75414858300,53400,53400,53400,53400,0
|
|
20250305,191400,75414858300,53400,53400,53400,53400,0
|
|
20250305,191300,75414858300,53400,53400,53400,53400,0
|
|
20250305,191200,75414858300,53400,53400,53400,53400,0
|
|
20250305,191100,75414858300,53400,53400,53400,53400,0
|
|
20250305,191000,75414858300,53400,53400,53400,53400,0
|
|
20250305,190900,75414858300,53400,53400,53400,53400,0
|
|
20250305,190800,75414858300,53400,53400,53400,53400,0
|
|
20250305,190700,75414858300,53400,53400,53400,53400,0
|
|
20250305,190600,75414858300,53400,53400,53400,53400,0
|
|
20250305,190500,75414858300,53400,53400,53400,53400,0
|
|
20250305,190400,75414858300,53400,53400,53400,53400,0
|
|
20250305,190300,75414858300,53400,53400,53400,53400,0
|
|
20250305,190200,75414858300,53400,53400,53400,53400,0
|
|
20250305,190100,75414858300,53400,53400,53400,53400,0
|
|
20250305,190000,75414858300,53400,53400,53400,53400,0
|
|
20250305,185900,75414858300,53400,53400,53400,53400,0
|
|
20250305,185800,75414858300,53400,53400,53400,53400,0
|
|
20250305,185700,75414858300,53400,53400,53400,53400,0
|
|
20250305,185600,75414858300,53400,53400,53400,53400,0
|
|
20250305,185500,75414858300,53400,53400,53400,53400,8394
|
|
20250305,185400,75414858300,53400,53400,53400,53400,0
|
|
20250305,185300,75414858300,53400,53400,53400,53400,0
|
|
20250305,185200,75414858300,53400,53400,53400,53400,0
|
|
20250305,185100,75414858300,53400,53400,53400,53400,0
|
|
20250305,185000,75414858300,53400,53400,53400,53400,0
|
|
20250305,184900,75414858300,53400,53400,53400,53400,0
|
|
20250305,184800,75414858300,53400,53400,53400,53400,0
|
|
20250305,184700,75414858300,53400,53400,53400,53400,0
|
|
20250305,184600,75414858300,53400,53400,53400,53400,0
|
|
20250305,184500,75414858300,53400,53400,53400,53400,0
|
|
20250305,184400,75414858300,53400,53400,53400,53400,0
|
|
20250305,184300,75414858300,53400,53400,53400,53400,0
|
|
20250305,184200,75414858300,53400,53400,53400,53400,0
|
|
20250305,184100,75414858300,53400,53400,53400,53400,0
|
|
20250305,184000,75414858300,53400,53400,53400,53400,0
|
|
20250305,183900,75414858300,53400,53400,53400,53400,0
|
|
20250305,183800,75414858300,53400,53400,53400,53400,0
|
|
20250305,183700,75414858300,53400,53400,53400,53400,0
|
|
20250305,183600,75414858300,53400,53400,53400,53400,0
|
|
20250305,183500,75414858300,53400,53400,53400,53400,0
|
|
20250305,183400,75414858300,53400,53400,53400,53400,0
|
|
20250305,183300,75414858300,53400,53400,53400,53400,0
|
|
20250305,183200,75414858300,53400,53400,53400,53400,0
|
|
20250305,183100,75414858300,53400,53400,53400,53400,0
|
|
20250305,183000,75414858300,53400,53400,53400,53400,0
|
|
20250305,182900,75414858300,53400,53400,53400,53400,0
|
|
20250305,182800,75414858300,53400,53400,53400,53400,0
|
|
20250305,182700,75414858300,53400,53400,53400,53400,0
|
|
20250305,182600,75414858300,53400,53400,53400,53400,0
|
|
20250305,182500,75414858300,53400,53400,53400,53400,8394
|
|
20250305,182400,75414858300,53400,53400,53400,53400,0
|
|
20250305,182300,75414858300,53400,53400,53400,53400,0
|
|
20250305,182200,75414858300,53400,53400,53400,53400,0
|
|
20250305,182100,75414858300,53400,53400,53400,53400,0
|
|
20250305,182000,75414858300,53400,53400,53400,53400,0
|
|
20250305,181900,75414858300,53400,53400,53400,53400,0
|
|
20250305,181800,75414858300,53400,53400,53400,53400,0
|
|
20250305,181700,75414858300,53400,53400,53400,53400,0
|
|
20250305,181600,75414858300,53400,53400,53400,53400,0
|
|
20250305,181500,75414858300,53400,53400,53400,53400,0
|
|
20250305,181400,75414858300,53400,53400,53400,53400,0
|
|
20250305,181300,75414858300,53400,53400,53400,53400,0
|
|
20250305,181200,75414858300,53400,53400,53400,53400,0
|
|
20250305,181100,75414858300,53400,53400,53400,53400,0
|
|
20250305,181000,75414858300,53400,53400,53400,53400,0
|
|
20250305,180900,75414858300,53400,53400,53400,53400,0
|
|
20250305,180800,75414858300,53400,53400,53400,53400,0
|
|
20250305,180700,75414858300,53400,53400,53400,53400,0
|
|
20250305,180600,75414858300,53400,53400,53400,53400,0
|
|
20250305,180500,75414858300,53400,53400,53400,53400,0
|
|
20250305,180400,75414858300,53400,53400,53400,53400,0
|
|
20250305,180300,75414858300,53400,53400,53400,53400,0
|
|
20250305,180200,75414858300,53400,53400,53400,53400,0
|
|
20250305,180100,75414858300,53400,53400,53400,53400,0
|
|
20250305,180000,75414858300,53400,53400,53400,53400,0
|
|
20250305,175900,75414858300,53400,53400,53400,53400,0
|
|
20250305,175800,75414858300,53400,53400,53400,53400,0
|
|
20250305,175700,75414858300,53400,53400,53400,53400,0
|
|
20250305,175600,75414858300,53400,53400,53400,53400,0
|
|
20250305,175500,75414858300,53400,53400,53400,53400,8394
|
|
20250305,175400,75414858300,53400,53400,53400,53400,0
|
|
20250305,175300,75414858300,53400,53400,53400,53400,0
|
|
20250305,175200,75414858300,53400,53400,53400,53400,0
|
|
20250305,175100,75414858300,53400,53400,53400,53400,0
|
|
20250305,175000,75414858300,53400,53400,53400,53400,0
|
|
20250305,174900,75414858300,53400,53400,53400,53400,0
|
|
20250305,174800,75414858300,53400,53400,53400,53400,0
|
|
20250305,174700,75414858300,53400,53400,53400,53400,0
|
|
20250305,174600,75414858300,53400,53400,53400,53400,0
|
|
20250305,174500,75414858300,53400,53400,53400,53400,0
|
|
20250305,174400,75414858300,53400,53400,53400,53400,0
|
|
20250305,174300,75414858300,53400,53400,53400,53400,0
|
|
20250305,174200,75414858300,53400,53400,53400,53400,0
|
|
20250305,174100,75414858300,53400,53400,53400,53400,0
|
|
20250305,174000,75414858300,53400,53400,53400,53400,0
|
|
20250305,173900,75414858300,53400,53400,53400,53400,0
|
|
20250305,173800,75414858300,53400,53400,53400,53400,0
|
|
20250305,173700,75414858300,53400,53400,53400,53400,0
|
|
20250305,173600,75414858300,53400,53400,53400,53400,0
|
|
20250305,173500,75414858300,53400,53400,53400,53400,0
|
|
20250305,173400,75414858300,53400,53400,53400,53400,0
|
|
20250305,173300,75414858300,53400,53400,53400,53400,0
|
|
20250305,173200,75414858300,53400,53400,53400,53400,0
|
|
20250305,173100,75414858300,53400,53400,53400,53400,0
|
|
20250305,173000,75414858300,53400,53400,53400,53400,0
|
|
20250305,172900,75414858300,53400,53400,53400,53400,0
|
|
20250305,172800,75414858300,53400,53400,53400,53400,0
|
|
20250305,172700,75414858300,53400,53400,53400,53400,0
|
|
20250305,172600,75414858300,53400,53400,53400,53400,0
|
|
20250305,172500,75414858300,53400,53400,53400,53400,8394
|
|
20250305,172400,75414858300,53400,53400,53400,53400,0
|
|
20250305,172300,75414858300,53400,53400,53400,53400,0
|
|
20250305,172200,75414858300,53400,53400,53400,53400,0
|
|
20250305,172100,75414858300,53400,53400,53400,53400,0
|
|
20250305,172000,75414858300,53400,53400,53400,53400,0
|
|
20250305,171900,75414858300,53400,53400,53400,53400,0
|
|
20250305,171800,75414858300,53400,53400,53400,53400,0
|
|
20250305,171700,75414858300,53400,53400,53400,53400,0
|
|
20250305,171600,75414858300,53400,53400,53400,53400,0
|
|
20250305,171500,75414858300,53400,53400,53400,53400,0
|
|
20250305,171400,75414858300,53400,53400,53400,53400,0
|
|
20250305,171300,75414858300,53400,53400,53400,53400,0
|
|
20250305,171200,75414858300,53400,53400,53400,53400,0
|
|
20250305,171100,75414858300,53400,53400,53400,53400,0
|
|
20250305,171000,75414858300,53400,53400,53400,53400,0
|
|
20250305,170900,75414858300,53400,53400,53400,53400,0
|
|
20250305,170800,75414858300,53400,53400,53400,53400,0
|
|
20250305,170700,75414858300,53400,53400,53400,53400,0
|
|
20250305,170600,75414858300,53400,53400,53400,53400,0
|
|
20250305,170500,75414858300,53400,53400,53400,53400,0
|
|
20250305,170400,75414858300,53400,53400,53400,53400,0
|
|
20250305,170300,75414858300,53400,53400,53400,53400,0
|
|
20250305,170200,75414858300,53400,53400,53400,53400,0
|
|
20250305,170100,75414858300,53400,53400,53400,53400,0
|
|
20250305,170000,75414858300,53400,53400,53400,53400,0
|
|
20250305,165900,75414858300,53400,53400,53400,53400,0
|
|
20250305,165800,75414858300,53400,53400,53400,53400,0
|
|
20250305,165700,75414858300,53400,53400,53400,53400,0
|
|
20250305,165600,75414858300,53400,53400,53400,53400,0
|
|
20250305,165500,75414858300,53400,53400,53400,53400,8394
|
|
20250305,165400,75414858300,53400,53400,53400,53400,0
|
|
20250305,165300,75414858300,53400,53400,53400,53400,0
|
|
20250305,165200,75414858300,53400,53400,53400,53400,0
|
|
20250305,165100,75414858300,53400,53400,53400,53400,0
|
|
20250305,165000,75414858300,53400,53400,53400,53400,0
|
|
20250305,164900,75414858300,53400,53400,53400,53400,0
|
|
20250305,164800,75414858300,53400,53400,53400,53400,0
|
|
20250305,164700,75414858300,53400,53400,53400,53400,0
|
|
20250305,164600,75414858300,53400,53400,53400,53400,0
|
|
20250305,164500,75414858300,53400,53400,53400,53400,0
|
|
20250305,164400,75414858300,53400,53400,53400,53400,0
|
|
20250305,164300,75414858300,53400,53400,53400,53400,0
|
|
20250305,164200,75414858300,53400,53400,53400,53400,0
|
|
20250305,164100,75414858300,53400,53400,53400,53400,0
|
|
20250305,164000,75414858300,53400,53400,53400,53400,0
|
|
20250305,163900,75414858300,53400,53400,53400,53400,0
|
|
20250305,163800,75414858300,53400,53400,53400,53400,0
|
|
20250305,163700,75414858300,53400,53400,53400,53400,0
|
|
20250305,163600,75414858300,53400,53400,53400,53400,0
|
|
20250305,163500,75414858300,53400,53400,53400,53400,0
|
|
20250305,163400,75414858300,53400,53400,53400,53400,0
|
|
20250305,163300,75414858300,53400,53400,53400,53400,0
|
|
20250305,163200,75414858300,53400,53400,53400,53400,0
|
|
20250305,163100,75414858300,53400,53400,53400,53400,0
|
|
20250305,163000,75414858300,53400,53400,53400,53400,0
|
|
20250305,162900,75414858300,53400,53400,53400,53400,0
|
|
20250305,162800,75414858300,53400,53400,53400,53400,0
|
|
20250305,162700,75414858300,53400,53400,53400,53400,0
|
|
20250305,162600,75414858300,53400,53400,53400,53400,0
|
|
20250305,162500,75414858300,53400,53400,53400,53400,8394
|
|
20250305,162400,75414858300,53400,53400,53400,53400,0
|
|
20250305,162300,75414858300,53400,53400,53400,53400,0
|
|
20250305,162200,75414858300,53400,53400,53400,53400,0
|
|
20250305,162100,75414858300,53400,53400,53400,53400,0
|
|
20250305,162000,75414858300,53400,53400,53400,53400,0
|
|
20250305,161900,75414858300,53400,53400,53400,53400,0
|
|
20250305,161800,75414858300,53400,53400,53400,53400,0
|
|
20250305,161700,75414858300,53400,53400,53400,53400,0
|
|
20250305,161600,75414858300,53400,53400,53400,53400,0
|
|
20250305,161500,75414858300,53400,53400,53400,53400,0
|
|
20250305,161400,75414858300,53400,53400,53400,53400,0
|
|
20250305,161300,75414858300,53400,53400,53400,53400,0
|
|
20250305,161200,75414858300,53400,53400,53400,53400,0
|
|
20250305,161100,75414858300,53400,53400,53400,53400,0
|
|
20250305,161000,75414858300,53400,53400,53400,53400,0
|
|
20250305,160900,75414858300,53400,53400,53400,53400,0
|
|
20250305,160800,75414858300,53400,53400,53400,53400,0
|
|
20250305,160700,75414858300,53400,53400,53400,53400,0
|
|
20250305,160600,75414858300,53400,53400,53400,53400,0
|
|
20250305,160500,75414858300,53400,53400,53400,53400,0
|
|
20250305,160400,75414858300,53400,53400,53400,53400,0
|
|
20250305,160300,75414858300,53400,53400,53400,53400,0
|
|
20250305,160200,75414858300,53400,53400,53400,53400,0
|
|
20250305,160100,75414858300,53400,53400,53400,53400,0
|
|
20250305,160000,75414858300,53400,53400,53400,53400,0
|
|
20250305,155900,75414858300,53400,53400,53400,53400,0
|
|
20250305,155800,75414858300,53400,53400,53400,53400,0
|
|
20250305,155700,75414858300,53400,53400,53400,53400,0
|
|
20250305,155600,75414858300,53400,53400,53400,53400,0
|
|
20250305,155500,75414858300,53400,53400,53400,53400,8394
|
|
20250305,155400,75414858300,53400,53400,53400,53400,0
|
|
20250305,155300,75414858300,53400,53400,53400,53400,0
|
|
20250305,155200,75414858300,53400,53400,53400,53400,0
|
|
20250305,155100,75414858300,53400,53400,53400,53400,0
|
|
20250305,155000,75414858300,53400,53400,53400,53400,0
|
|
20250305,154900,75414858300,53400,53400,53400,53400,0
|
|
20250305,154800,75414858300,53400,53400,53400,53400,0
|
|
20250305,154700,75414858300,53400,53400,53400,53400,0
|
|
20250305,154600,75414858300,53400,53400,53400,53400,0
|
|
20250305,154500,75414858300,53400,53400,53400,53400,0
|
|
20250305,154400,75414858300,53400,53400,53400,53400,0
|
|
20250305,154300,75414858300,53400,53400,53400,53400,0
|
|
20250305,154200,75414858300,53400,53400,53400,53400,0
|
|
20250305,154100,75414858300,53400,53400,53400,53400,0
|
|
20250305,154000,75414858300,53400,53400,53400,53400,0
|
|
20250305,153900,75414858300,53400,53400,53400,53400,0
|
|
20250305,153800,75414858300,53400,53400,53400,53400,0
|
|
20250305,153700,75414858300,53400,53400,53400,53400,0
|
|
20250305,153600,75414858300,53400,53400,53400,53400,0
|
|
20250305,153500,75414858300,53400,53400,53400,53400,0
|
|
20250305,153400,75414858300,53400,53400,53400,53400,0
|
|
20250305,153300,75414858300,53400,53400,53400,53400,0
|
|
20250305,153200,75414858300,53400,53400,53400,53400,0
|
|
20250305,153100,75414858300,53400,53400,53400,53400,0
|
|
20250305,153000,75414858300,53400,53400,53400,53400,8394
|
|
20250305,152900,74966618700,53100,53100,53100,53100,0
|
|
20250305,152800,74966618700,53100,53100,53100,53100,0
|
|
20250305,152700,74966618700,53100,53100,53100,53100,0
|
|
20250305,152600,74966618700,53100,53100,53100,53100,0
|
|
20250305,152500,74966618700,53100,53100,53100,53100,0
|
|
20250305,152400,74966618700,53100,53100,53100,53100,0
|
|
20250305,152300,74966618700,53100,53100,53100,53100,0
|
|
20250305,152200,74966618700,53100,53100,53100,53100,0
|
|
20250305,152100,74966618700,53100,53100,53100,53100,0
|
|
20250305,152000,74966618700,53100,53100,53100,53100,0
|
|
20250305,151900,74966618700,53100,53000,53200,52900,6252
|
|
20250305,151800,74635030050,53000,53000,53100,52700,8713
|
|
20250305,151700,74173919500,53000,53200,53200,52800,7828
|
|
20250305,151600,73758854100,53200,53100,53400,53100,6259
|
|
20250305,151500,73425779700,53300,53400,53400,53100,6078
|
|
20250305,151400,73102267300,53400,53450,53600,53400,3165
|
|
20250305,151300,72933126350,53400,53500,53700,53400,2640
|
|
20250305,151200,72791687150,53500,53500,53600,53400,3505
|
|
20250305,151100,72604270750,53500,53600,53700,53400,1708
|
|
20250305,151000,72512879150,53600,53700,53800,53600,783
|
|
20250305,150900,72470867550,53600,53500,53800,53400,2709
|
|
20250305,150800,72325724750,53500,53500,53600,53400,4635
|
|
20250305,150700,72077807350,53500,53800,53800,53500,4555
|
|
20250305,150600,71833439450,53800,53900,53900,53700,3131
|
|
20250305,150500,71665159200,53800,53850,53900,53800,2061
|
|
20250305,150400,71554216900,53900,53900,54000,53800,1170
|
|
20250305,150300,71491190800,53900,54000,54000,53700,3812
|
|
20250305,150200,71285746000,54000,53800,54000,53700,3121
|
|
20250305,150100,71117840700,53900,53700,54000,53600,4022
|
|
20250305,150000,70901809100,53700,54000,54000,53700,2508
|
|
20250305,145900,70766679800,54000,54200,54200,54000,3571
|
|
20250305,145800,70573573700,54300,54300,54300,54200,352
|
|
20250305,145700,70554483700,54300,54300,54400,54100,2016
|
|
20250305,145600,70445185300,54400,54300,54400,54300,459
|
|
20250305,145500,70420252300,54300,54100,54300,54100,1203
|
|
20250305,145400,70355052700,54100,54100,54200,53800,4642
|
|
20250305,145300,70104549700,54200,54300,54300,54100,474
|
|
20250305,145200,70078858600,54100,54300,54400,54100,674
|
|
20250305,145100,70042293700,54300,54000,54300,53900,2223
|
|
20250305,145000,69922242700,54000,54200,54300,53900,1920
|
|
20250305,144900,69818488900,54200,54300,54400,54200,899
|
|
20250305,144800,69769715100,54100,54400,54400,53900,4732
|
|
20250305,144700,69513700950,54300,54400,54600,54300,3600
|
|
20250305,144600,69317769450,54400,54800,54800,54400,1828
|
|
20250305,144500,69218027850,54800,55000,55000,54600,3346
|
|
20250305,144400,69034724750,55100,54850,55100,54800,1438
|
|
20250305,144300,68955664600,54800,55200,55300,54800,4106
|
|
20250305,144200,68729625150,55200,55000,55300,54900,5515
|
|
20250305,144100,68425712800,55000,54800,55300,54800,7470
|
|
20250305,144000,68014547350,54800,54400,54900,54400,3267
|
|
20250305,143900,67835713850,54700,54300,54700,54200,1801
|
|
20250305,143800,67737641650,54300,54300,54500,54300,1943
|
|
20250305,143700,67631958750,54300,54300,54400,54200,808
|
|
20250305,143600,67588071950,54300,54450,54450,54200,1245
|
|
20250305,143500,67520451400,54500,54700,54800,54500,1115
|
|
20250305,143400,67459551700,54700,54500,54700,54400,1698
|
|
20250305,143300,67366824100,54300,54300,54500,54300,707
|
|
20250305,143200,67328366300,54300,54200,54300,54200,1204
|
|
20250305,143100,67263051950,54200,54600,54700,54200,2684
|
|
20250305,143000,67116872700,54500,54500,54600,54500,339
|
|
20250305,142900,67098380500,54600,54500,54900,54400,4015
|
|
20250305,142800,66878734750,54400,54600,54700,54400,2487
|
|
20250305,142700,66742949850,54400,54400,54700,54200,2132
|
|
20250305,142600,66627125650,54300,54600,54600,54200,1844
|
|
20250305,142500,66526958250,54600,54700,54900,54300,2911
|
|
20250305,142400,66367792450,54800,54800,55000,54700,5549
|
|
20250305,142300,66063247350,54800,54900,55100,54500,10518
|
|
20250305,142200,65486318650,54900,54500,54900,54400,8680
|
|
20250305,142100,65012310900,54500,54100,54500,54100,2272
|
|
20250305,142000,64888842800,54300,54400,54400,54000,3813
|
|
20250305,141900,64682393800,54300,54600,54650,54300,3851
|
|
20250305,141800,64472600700,54600,54400,54700,54100,8697
|
|
20250305,141700,63999149600,54400,54200,54600,54100,15108
|
|
20250305,141600,63178063700,54200,53600,54200,53600,6178
|
|
20250305,141500,62844804800,53600,53400,53700,53400,2427
|
|
20250305,141400,62714709800,53500,53000,53700,52900,2244
|
|
20250305,141300,62594901850,53000,53600,53600,53000,4204
|
|
20250305,141200,62370996850,53600,53600,53800,53550,5028
|
|
20250305,141100,62101127800,53500,53300,53600,53200,3200
|
|
20250305,141000,61930114850,53400,53700,53800,53200,3962
|
|
20250305,140900,61718627600,53700,53100,53700,53050,9439
|
|
20250305,140800,61214240600,53100,52700,53200,52600,8637
|
|
20250305,140700,60756531350,52700,52400,52700,52300,2892
|
|
20250305,140600,60604751850,52400,52200,52500,52100,3744
|
|
20250305,140500,60408870350,52200,52000,52300,51900,4385
|
|
20250305,140400,60180245750,52000,51900,52100,51800,8437
|
|
20250305,140300,59742030600,51900,52200,52200,51900,3486
|
|
20250305,140200,59560573200,52100,52100,52300,52000,6471
|
|
20250305,140100,59222866400,52000,52100,52200,51900,17030
|
|
20250305,140000,58337293600,52100,52200,52200,52000,6993
|
|
20250305,135900,57973082800,52200,52300,52300,52100,4940
|
|
20250305,135800,57715206300,52300,52300,52300,52200,3198
|
|
20250305,135700,57548039300,52300,52400,52400,52300,4386
|
|
20250305,135600,57318574900,52400,52700,52700,52300,3927
|
|
20250305,135500,57112501400,52600,52600,52700,52600,362
|
|
20250305,135400,57093449700,52600,52800,52800,52600,2070
|
|
20250305,135300,56984426900,52800,52400,52900,52400,4906
|
|
20250305,135200,56726203000,52400,52400,52500,52400,1943
|
|
20250305,135100,56624379600,52500,52600,52700,52400,3454
|
|
20250305,135000,56442957400,52600,52600,52700,52500,2590
|
|
20250305,134900,56306725200,52600,52400,52600,52300,3725
|
|
20250305,134800,56111336850,52300,52300,52400,52300,1436
|
|
20250305,134700,56036214800,52300,52600,52600,52300,6290
|
|
20250305,134600,55706655900,52600,52600,52600,52500,3812
|
|
20250305,134500,55506300400,52600,52800,52800,52500,3683
|
|
20250305,134400,55312426200,52900,52900,53000,52600,4012
|
|
20250305,134300,55100538900,52900,53000,53000,52900,2141
|
|
20250305,134200,54987277700,53000,52900,53100,52800,2035
|
|
20250305,134100,54879509650,52900,53000,53400,52800,3160
|
|
20250305,134000,54711879150,53100,52600,53100,52500,7052
|
|
20250305,133900,54340088800,52500,52600,52700,52500,5061
|
|
20250305,133800,54073930100,52600,52700,52700,52500,494
|
|
20250305,133700,54047952400,52700,52700,52700,52600,1658
|
|
20250305,133600,53960699350,52700,52700,52800,52600,2821
|
|
20250305,133500,53811880700,52800,52900,52900,52700,1472
|
|
20250305,133400,53734193700,52800,52900,52900,52700,1681
|
|
20250305,133300,53645438050,52800,52900,52900,52800,1535
|
|
20250305,133200,53564293600,52900,52800,52950,52750,1962
|
|
20250305,133100,53460602800,52800,52600,52800,52500,5685
|
|
20250305,133000,53161094850,52500,52500,52600,52500,1738
|
|
20250305,132900,53069833950,52500,52500,52600,52400,1882
|
|
20250305,132800,52971014850,52500,52500,52600,52400,2646
|
|
20250305,132700,52832187850,52400,52600,52600,52100,10038
|
|
20250305,132600,52307390250,52550,52350,52600,52350,2935
|
|
20250305,132500,52153357300,52400,52300,52500,52200,9703
|
|
20250305,132400,51645115050,52300,52300,52300,52200,6645
|
|
20250305,132300,51298041050,52300,52450,52500,52300,10342
|
|
20250305,132200,50756477900,52500,52400,52600,52300,8456
|
|
20250305,132100,50313131550,52400,52800,52800,52400,9251
|
|
20250305,132000,49827113300,52700,52800,52900,52700,3309
|
|
20250305,131900,49652662800,52800,53000,53000,52800,3409
|
|
20250305,131800,49472351500,53000,53100,53100,53000,2996
|
|
20250305,131700,49313438300,53200,53300,53400,53200,2631
|
|
20250305,131600,49173339600,53400,53300,53500,53200,1356
|
|
20250305,131500,49100953200,53300,52900,53300,52900,3862
|
|
20250305,131400,48895912600,53000,52900,53000,52900,3389
|
|
20250305,131300,48716580250,52900,53200,53200,52900,2669
|
|
20250305,131200,48574981000,53200,53300,53300,53100,3165
|
|
20250305,131100,48406572850,53300,53400,53450,53200,1477
|
|
20250305,131000,48327785850,53400,53500,53600,53300,1674
|
|
20250305,130900,48238375850,53600,53700,53700,53400,1504
|
|
20250305,130800,48157926550,53700,53500,53900,53500,1623
|
|
20250305,130700,48070847200,53500,53600,53600,53300,1639
|
|
20250305,130600,47983281200,53400,53600,53900,53400,4795
|
|
20250305,130500,47725779500,53600,53500,53600,53400,4629
|
|
20250305,130400,47478105300,53400,53100,53400,53100,2327
|
|
20250305,130300,47354109400,53150,53200,53400,53000,2957
|
|
20250305,130200,47196919850,53200,53000,53200,52900,4844
|
|
20250305,130100,46939825300,53000,52600,53000,52500,6079
|
|
20250305,130000,46619084950,52600,52600,52700,52500,7283
|
|
20250305,125900,46236367600,52600,52700,52800,52500,11768
|
|
20250305,125800,45616897600,52800,53000,53000,52800,4367
|
|
20250305,125700,45386192800,53000,53050,53100,52800,10840
|
|
20250305,125600,44812197600,53050,53100,53200,53000,2270
|
|
20250305,125500,44691690150,53100,53300,53400,53000,3864
|
|
20250305,125400,44486233250,53400,53450,53500,53300,1705
|
|
20250305,125300,44395294750,53400,53500,53500,53400,636
|
|
20250305,125200,44361320700,53500,53500,53600,53300,2282
|
|
20250305,125100,44239469300,53500,53400,53700,53400,815
|
|
20250305,125000,44195817100,53500,53500,53600,53300,3756
|
|
20250305,124900,43995113200,53600,53600,53650,53500,2225
|
|
20250305,124800,43876017650,53600,53700,53800,53600,2510
|
|
20250305,124700,43741372450,53800,53850,53900,53700,2254
|
|
20250305,124600,43620170100,53900,54000,54100,53850,1704
|
|
20250305,124500,43528177750,54000,54050,54100,54000,1290
|
|
20250305,124400,43458510350,54000,54100,54100,54000,2916
|
|
20250305,124300,43300831700,54100,54200,54300,54100,1866
|
|
20250305,124200,43199727250,54200,54200,54400,54100,2889
|
|
20250305,124100,43042948000,54200,54100,54200,54100,729
|
|
20250305,124000,43003452000,54200,54100,54200,54000,1263
|
|
20250305,123900,42935132350,54050,53900,54100,53800,1204
|
|
20250305,123800,42870075650,54000,54100,54100,53800,1877
|
|
20250305,123700,42768939350,54000,54300,54300,53900,1311
|
|
20250305,123600,42697991350,54300,54300,54500,54200,3773
|
|
20250305,123500,42493025350,54300,53800,54300,53800,2303
|
|
20250305,123400,42368429950,53900,53700,53900,53600,665
|
|
20250305,123300,42332708050,53600,53500,53800,53500,1408
|
|
20250305,123200,42257140250,53500,53400,53600,53400,755
|
|
20250305,123100,42216767850,53400,53150,53500,53100,2141
|
|
20250305,123000,42102630300,53150,53000,53200,52900,1626
|
|
20250305,122900,42016483600,53000,53100,53200,52900,3582
|
|
20250305,122800,41826550700,53200,53200,53300,53200,771
|
|
20250305,122700,41785529300,53200,53200,53300,53100,2883
|
|
20250305,122600,41632317300,53200,53200,53300,53100,2048
|
|
20250305,122500,41523397500,53200,53300,53300,53200,1059
|
|
20250305,122400,41467011550,53300,53300,53400,53200,1673
|
|
20250305,122300,41377892350,53300,53000,53300,53000,1322
|
|
20250305,122200,41307585150,53200,53000,53200,52900,2001
|
|
20250305,122100,41201494250,53100,53200,53300,53000,4203
|
|
20250305,122000,40978381050,53100,53150,53200,53100,1698
|
|
20250305,121900,40888094400,53100,53300,53400,53100,3512
|
|
20250305,121800,40701065650,53300,53400,53400,53200,1166
|
|
20250305,121700,40638895550,53400,53250,53400,53200,1244
|
|
20250305,121600,40572567700,53300,53200,53400,53100,1422
|
|
20250305,121500,40496876550,53300,53300,53400,53100,3144
|
|
20250305,121400,40329253250,53300,53300,53500,53300,3110
|
|
20250305,121300,40163148850,53200,53100,53300,53100,2927
|
|
20250305,121200,40007410250,53100,53000,53200,53000,3199
|
|
20250305,121100,39837699750,53000,52900,53200,52800,3393
|
|
20250305,121000,39657931750,52900,53300,53300,52900,16201
|
|
20250305,120900,38798841700,53300,53500,53500,53300,2969
|
|
20250305,120800,38640357500,53500,53400,53600,53400,572
|
|
20250305,120700,38609764600,53500,53400,53500,53200,2892
|
|
20250305,120600,38455665500,53400,53600,53600,53200,5663
|
|
20250305,120500,38153276800,53600,53600,53600,53500,2281
|
|
20250305,120400,38031068500,53700,53700,53800,53600,2423
|
|
20250305,120300,37900983700,53700,53800,53900,53700,715
|
|
20250305,120200,37862520700,53900,53800,53900,53700,491
|
|
20250305,120100,37836103100,53800,53900,53900,53800,1348
|
|
20250305,120000,37763538800,53900,54000,54200,53900,635
|
|
20250305,115900,37729264600,54000,53900,54300,53900,1934
|
|
20250305,115800,37624848000,53900,54300,54400,53900,3806
|
|
20250305,115700,37418885500,54400,54300,54500,54200,508
|
|
20250305,115600,37391276900,54300,54300,54300,54100,735
|
|
20250305,115500,37351437800,54200,54100,54300,54100,1386
|
|
20250305,115400,37276360200,54000,54100,54100,54000,150
|
|
20250305,115300,37268255700,54000,54000,54100,54000,695
|
|
20250305,115200,37230703900,53900,53800,54000,53800,873
|
|
20250305,115100,37183709250,53800,53900,53900,53800,427
|
|
20250305,115000,37160722250,54000,53900,54000,53800,1331
|
|
20250305,114900,37089023150,53900,53900,53900,53800,232
|
|
20250305,114800,37076519650,53900,53950,54000,53900,1162
|
|
20250305,114700,37013866300,53950,54000,54000,53900,692
|
|
20250305,114600,36976536150,54000,54200,54500,53900,1751
|
|
20250305,114500,36881838250,54300,53800,54300,53800,767
|
|
20250305,114400,36840373550,54000,53900,54050,53800,1520
|
|
20250305,114300,36758461000,53900,53900,53900,53800,887
|
|
20250305,114200,36710686200,53800,53800,53900,53700,2757
|
|
20250305,114100,36562368000,53800,53900,54000,53800,1168
|
|
20250305,114000,36499446800,53900,53900,54000,53800,2328
|
|
20250305,113900,36374063400,53900,53700,53900,53600,1852
|
|
20250305,113800,36274527700,53700,54100,54100,53600,5512
|
|
20250305,113700,35977538700,54000,54200,54200,54000,1957
|
|
20250305,113600,35871716200,54200,54300,54400,54100,905
|
|
20250305,113500,35822667200,54400,54200,54500,54100,1507
|
|
20250305,113400,35740861000,54200,54400,54500,54100,2197
|
|
20250305,113300,35621556300,54400,54600,54700,54400,996
|
|
20250305,113200,35567236700,54600,54800,54900,54500,1848
|
|
20250305,113100,35466167700,54900,54900,55000,54800,1798
|
|
20250305,113000,35367460550,54900,54900,55000,54700,2090
|
|
20250305,112900,35252831150,54900,54700,54900,54600,1201
|
|
20250305,112800,35187067250,54700,55100,55100,54500,2685
|
|
20250305,112700,35039920450,55000,54500,55200,54400,7642
|
|
20250305,112600,34620854250,54500,54200,54600,54200,1925
|
|
20250305,112500,34516183650,54200,54100,54300,54100,3572
|
|
20250305,112400,34322361250,54100,54000,54200,54000,709
|
|
20250305,112300,34283990150,54100,54400,54400,53900,2573
|
|
20250305,112200,34144748600,54300,54100,54600,54100,2407
|
|
20250305,112100,34013980250,54000,54000,54200,53900,2385
|
|
20250305,112000,33885080700,54000,53900,54000,53800,1786
|
|
20250305,111900,33788825400,53900,53600,54100,53600,2210
|
|
20250305,111800,33669921400,53700,53600,53700,53500,1926
|
|
20250305,111700,33566647050,53600,53200,53700,53200,5278
|
|
20250305,111600,33284494050,53200,53400,53500,53200,6436
|
|
20250305,111500,32941399650,53400,53400,53600,53300,8444
|
|
20250305,111400,32490444850,53400,53600,53800,53400,3218
|
|
20250305,111300,32318021850,53700,53500,53700,53400,5494
|
|
20250305,111200,32024110450,53500,53900,53950,53500,4889
|
|
20250305,111100,31761718000,53950,54200,54300,53900,2886
|
|
20250305,111000,31605684550,54200,54300,54400,54200,2147
|
|
20250305,110900,31489190550,54400,54400,54500,54300,1132
|
|
20250305,110800,31427656250,54500,54200,54500,54100,2921
|
|
20250305,110700,31269124100,54300,54400,54700,54300,4464
|
|
20250305,110600,31025879100,54400,53900,54400,53800,1924
|
|
20250305,110500,30921823500,53900,53650,53900,53600,6253
|
|
20250305,110400,30585905700,53600,53800,53800,53600,3597
|
|
20250305,110300,30392810000,53800,53800,54000,53500,11064
|
|
20250305,110200,29798567800,53900,54400,54500,53800,7620
|
|
20250305,110100,29386033500,54400,54300,54400,54200,2564
|
|
20250305,110000,29246828500,54200,54100,54300,53900,3406
|
|
20250305,105900,29062598500,54000,53900,54100,53800,7288
|
|
20250305,105800,28669638750,53900,54100,54300,53900,6929
|
|
20250305,105700,28295294350,54000,54700,54700,54000,23703
|
|
20250305,105600,27010560400,54500,54750,54800,54500,5152
|
|
20250305,105500,26729167950,54700,54900,54900,54700,1713
|
|
20250305,105400,26635332650,54800,54900,55000,54800,1700
|
|
20250305,105300,26541994550,54800,54900,54900,54800,1175
|
|
20250305,105200,26477547950,54900,54900,55000,54800,1518
|
|
20250305,105100,26394315450,54900,54800,55000,54800,1727
|
|
20250305,105000,26299556350,54800,55000,55100,54800,2625
|
|
20250305,104900,26155489850,55000,55000,55100,54900,1034
|
|
20250305,104800,26098632850,55100,55000,55100,54900,2055
|
|
20250305,104700,25985677850,55000,54800,55000,54800,1122
|
|
20250305,104600,25924132500,54900,55100,55200,54800,3601
|
|
20250305,104500,25726107900,55200,55000,55200,55000,897
|
|
20250305,104400,25676654800,55000,54800,55000,54800,1325
|
|
20250305,104300,25603840250,54900,54700,54900,54600,2382
|
|
20250305,104200,25473461150,54600,54750,54750,54600,6265
|
|
20250305,104100,25131039850,54750,55200,55200,54700,6316
|
|
20250305,104000,24784134700,55200,55400,55400,55200,1234
|
|
20250305,103900,24715988600,55200,55300,55400,55200,2031
|
|
20250305,103800,24603736950,55400,55400,55400,55300,1450
|
|
20250305,103700,24523500350,55300,55500,55500,55300,964
|
|
20250305,103600,24470049950,55500,55200,55500,55200,3528
|
|
20250305,103500,24274900950,55100,54900,55100,54800,4742
|
|
20250305,103400,24014041250,54900,54800,55000,54700,2510
|
|
20250305,103300,23876463000,54700,54850,54850,54600,9266
|
|
20250305,103200,23369333250,54850,55300,55300,54800,10336
|
|
20250305,103100,22800923750,55200,55000,55300,55000,10474
|
|
20250305,103000,22223989450,55000,55200,55250,55000,6160
|
|
20250305,102900,21884341400,55200,55700,55700,55100,10255
|
|
20250305,102800,21316215800,55700,55600,55800,55600,917
|
|
20250305,102700,21265168450,55600,56000,56100,55600,1961
|
|
20250305,102600,21155623750,56000,55800,56000,55800,218
|
|
20250305,102500,21143442650,55800,55700,56400,55500,2631
|
|
20250305,102400,20996679850,55700,55700,55700,55500,2439
|
|
20250305,102300,20861116750,55600,55700,55900,55600,1540
|
|
20250305,102200,20775292150,55700,55500,55900,55500,3646
|
|
20250305,102100,20572321650,55600,55600,55600,55500,2858
|
|
20250305,102000,20413609350,55600,55700,55900,55500,1912
|
|
20250305,101900,20307158250,55700,55600,55750,55500,4904
|
|
20250305,101800,20034566600,55500,55900,55950,55500,7661
|
|
20250305,101700,19608286250,55900,56200,56300,55800,4509
|
|
20250305,101600,19356095050,56100,56100,56200,56000,2721
|
|
20250305,101500,19203585950,56100,56100,56300,56000,4852
|
|
20250305,101400,18931550250,56100,56400,56400,56000,4300
|
|
20250305,101300,18690110450,56400,56400,56500,56200,1321
|
|
20250305,101200,18615663350,56500,56500,56600,56400,1262
|
|
20250305,101100,18544300350,56500,56500,56600,56400,1415
|
|
20250305,101000,18464388500,56500,56600,56600,56400,709
|
|
20250305,100900,18424319700,56600,56400,56600,56300,688
|
|
20250305,100800,18385463500,56200,56200,56300,56200,716
|
|
20250305,100700,18345218800,56200,56100,56200,56000,1130
|
|
20250305,100600,18281795400,56100,56200,56300,56000,4279
|
|
20250305,100500,18041836700,56200,56200,56500,56200,1120
|
|
20250305,100400,17978814100,56200,56100,56500,56000,3922
|
|
20250305,100300,17758734200,56100,56300,56300,56100,2061
|
|
20250305,100200,17642833250,56300,56300,56500,56200,2830
|
|
20250305,100100,17483413600,56300,56300,56500,56100,5051
|
|
20250305,100000,17199215400,56300,56600,56600,56300,3864
|
|
20250305,095900,16981278800,56600,56500,56600,56500,1631
|
|
20250305,095800,16889121000,56500,56500,56600,56400,1466
|
|
20250305,095700,16806315050,56500,56600,56600,56500,907
|
|
20250305,095600,16755049750,56500,56600,56700,56500,1733
|
|
20250305,095500,16656953150,56700,56800,56900,56600,2241
|
|
20250305,095400,16529954050,56800,56900,56900,56800,1338
|
|
20250305,095300,16453896650,57000,56900,57000,56800,1303
|
|
20250305,095200,16379765850,56800,56700,56900,56700,1669
|
|
20250305,095100,16284910450,56700,56700,56800,56600,982
|
|
20250305,095000,16229227950,56700,56800,56800,56700,761
|
|
20250305,094900,16186055750,56700,57000,57000,56700,1295
|
|
20250305,094800,16112496950,56900,56900,57000,56800,673
|
|
20250305,094700,16074186650,57000,57000,57000,56800,826
|
|
20250305,094600,16027171050,56900,57000,57000,56800,1355
|
|
20250305,094500,15950073450,56900,57200,57200,56800,2369
|
|
20250305,094400,15814909650,57150,57100,57200,56850,3585
|
|
20250305,094300,15610427750,57100,57000,57200,56800,4052
|
|
20250305,094200,15379293450,56800,56700,56900,56700,2519
|
|
20250305,094100,15236140150,56700,56700,56800,56600,318
|
|
20250305,094000,15218099050,56700,56600,56700,56600,1156
|
|
20250305,093900,15152585000,56600,56400,56700,56300,1231
|
|
20250305,093800,15082977500,56500,56300,56500,56300,1584
|
|
20250305,093700,14993735500,56300,56300,56400,56200,1323
|
|
20250305,093600,14919277500,56300,56400,56400,56200,1302
|
|
20250305,093500,14845960800,56400,56800,56800,56300,2923
|
|
20250305,093400,14680783100,56800,56600,56800,56600,1361
|
|
20250305,093300,14603531000,56700,56500,56700,56500,617
|
|
20250305,093200,14568614200,56600,56100,56800,56100,1792
|
|
20250305,093100,14467642700,56000,56000,56300,55900,3425
|
|
20250305,093000,14275631300,56200,55900,56200,55800,3022
|
|
20250305,092900,14106546750,55900,55900,56200,55800,3076
|
|
20250305,092800,13934567800,55900,56400,56400,55700,11492
|
|
20250305,092700,13291826650,56300,56800,56900,56300,5669
|
|
20250305,092600,12971070500,56800,57200,57200,56700,1677
|
|
20250305,092500,12875688200,57100,57400,57400,56900,6541
|
|
20250305,092400,12501390500,57400,56900,57500,56900,5761
|
|
20250305,092300,12171506800,56900,56400,56900,56200,5268
|
|
20250305,092200,11873379350,56500,57000,57000,56300,5531
|
|
20250305,092100,11559793350,56900,56800,57200,56800,3332
|
|
20250305,092000,11369884100,56900,56700,56900,56600,3155
|
|
20250305,091900,11191079800,56600,56300,56800,56100,2743
|
|
20250305,091800,11036296800,56500,56900,57000,56200,13124
|
|
20250305,091700,10290467050,57000,56800,57500,56500,13246
|
|
20250305,091600,9535119100,56700,56600,56900,56500,5702
|
|
20250305,091500,9211603750,56600,56400,56700,56100,6116
|
|
20250305,091400,8866637150,56400,56200,56600,56200,7327
|
|
20250305,091300,8453392300,56200,56300,56400,55800,6574
|
|
20250305,091200,8084989900,56300,55400,56500,55400,9613
|
|
20250305,091100,7547437300,55400,55100,55500,55000,10826
|
|
20250305,091000,6950726200,55100,55600,55700,55100,8815
|
|
20250305,090900,6463148500,55500,55200,55600,55100,8428
|
|
20250305,090800,5997411300,55400,55400,55800,55200,10836
|
|
20250305,090700,5396699150,55400,55500,55700,55400,3966
|
|
20250305,090600,5176542400,55500,55200,55500,55100,8526
|
|
20250305,090500,4705341750,55200,55900,56000,55000,17186
|
|
20250305,090400,3752154100,55800,55300,55800,55300,8122
|
|
20250305,090300,3301533550,55500,55100,55700,55100,9661
|
|
20250305,090200,2767405750,55400,55800,56550,55100,14955
|
|
20250305,090100,1932340750,55800,55000,55900,54900,19019
|
|
20250305,090000,880382800,55000,55800,56200,55000,15720
|