716 lines
39 KiB
CSV
716 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,205300,62759525900,53900,53900,53900,53900,6551
|
|
20250306,205200,62759525900,53900,53900,53900,53900,0
|
|
20250306,205100,62759525900,53900,53900,53900,53900,0
|
|
20250306,205000,62759525900,53900,53900,53900,53900,0
|
|
20250306,204900,62759525900,53900,53900,53900,53900,0
|
|
20250306,204800,62759525900,53900,53900,53900,53900,0
|
|
20250306,204700,62759525900,53900,53900,53900,53900,0
|
|
20250306,204600,62759525900,53900,53900,53900,53900,0
|
|
20250306,204500,62759525900,53900,53900,53900,53900,0
|
|
20250306,204400,62759525900,53900,53900,53900,53900,0
|
|
20250306,204300,62759525900,53900,53900,53900,53900,0
|
|
20250306,204200,62759525900,53900,53900,53900,53900,0
|
|
20250306,204100,62759525900,53900,53900,53900,53900,0
|
|
20250306,204000,62759525900,53900,53900,53900,53900,0
|
|
20250306,203900,62759525900,53900,53900,53900,53900,0
|
|
20250306,203800,62759525900,53900,53900,53900,53900,0
|
|
20250306,203700,62759525900,53900,53900,53900,53900,0
|
|
20250306,203600,62759525900,53900,53900,53900,53900,0
|
|
20250306,203500,62759525900,53900,53900,53900,53900,0
|
|
20250306,203400,62759525900,53900,53900,53900,53900,0
|
|
20250306,203300,62759525900,53900,53900,53900,53900,0
|
|
20250306,203200,62759525900,53900,53900,53900,53900,0
|
|
20250306,203100,62759525900,53900,53900,53900,53900,0
|
|
20250306,203000,62759525900,53900,53900,53900,53900,0
|
|
20250306,202900,62759525900,53900,53900,53900,53900,0
|
|
20250306,202800,62759525900,53900,53900,53900,53900,0
|
|
20250306,202700,62759525900,53900,53900,53900,53900,0
|
|
20250306,202600,62759525900,53900,53900,53900,53900,0
|
|
20250306,202500,62759525900,53900,53900,53900,53900,0
|
|
20250306,202400,62759525900,53900,53900,53900,53900,0
|
|
20250306,202300,62759525900,53900,53900,53900,53900,6551
|
|
20250306,202200,62759525900,53900,53900,53900,53900,0
|
|
20250306,202100,62759525900,53900,53900,53900,53900,0
|
|
20250306,202000,62759525900,53900,53900,53900,53900,0
|
|
20250306,201900,62759525900,53900,53900,53900,53900,0
|
|
20250306,201800,62759525900,53900,53900,53900,53900,0
|
|
20250306,201700,62759525900,53900,53900,53900,53900,0
|
|
20250306,201600,62759525900,53900,53900,53900,53900,0
|
|
20250306,201500,62759525900,53900,53900,53900,53900,0
|
|
20250306,201400,62759525900,53900,53900,53900,53900,0
|
|
20250306,201300,62759525900,53900,53900,53900,53900,0
|
|
20250306,201200,62759525900,53900,53900,53900,53900,0
|
|
20250306,201100,62759525900,53900,53900,53900,53900,0
|
|
20250306,201000,62759525900,53900,53900,53900,53900,0
|
|
20250306,200900,62759525900,53900,53900,53900,53900,0
|
|
20250306,200800,62759525900,53900,53900,53900,53900,0
|
|
20250306,200700,62759525900,53900,53900,53900,53900,0
|
|
20250306,200600,62759525900,53900,53900,53900,53900,0
|
|
20250306,200500,62759525900,53900,53900,53900,53900,0
|
|
20250306,200400,62759525900,53900,53900,53900,53900,0
|
|
20250306,200300,62759525900,53900,53900,53900,53900,0
|
|
20250306,200200,62759525900,53900,53900,53900,53900,0
|
|
20250306,200100,62759525900,53900,53900,53900,53900,0
|
|
20250306,200000,62759525900,53900,53900,53900,53900,0
|
|
20250306,195900,62759525900,53900,53900,53900,53900,0
|
|
20250306,195800,62759525900,53900,53900,53900,53900,0
|
|
20250306,195700,62759525900,53900,53900,53900,53900,0
|
|
20250306,195600,62759525900,53900,53900,53900,53900,0
|
|
20250306,195500,62759525900,53900,53900,53900,53900,0
|
|
20250306,195400,62759525900,53900,53900,53900,53900,0
|
|
20250306,195300,62759525900,53900,53900,53900,53900,6551
|
|
20250306,195200,62759525900,53900,53900,53900,53900,0
|
|
20250306,195100,62759525900,53900,53900,53900,53900,0
|
|
20250306,195000,62759525900,53900,53900,53900,53900,0
|
|
20250306,194900,62759525900,53900,53900,53900,53900,0
|
|
20250306,194800,62759525900,53900,53900,53900,53900,0
|
|
20250306,194700,62759525900,53900,53900,53900,53900,0
|
|
20250306,194600,62759525900,53900,53900,53900,53900,0
|
|
20250306,194500,62759525900,53900,53900,53900,53900,0
|
|
20250306,194400,62759525900,53900,53900,53900,53900,0
|
|
20250306,194300,62759525900,53900,53900,53900,53900,0
|
|
20250306,194200,62759525900,53900,53900,53900,53900,0
|
|
20250306,194100,62759525900,53900,53900,53900,53900,0
|
|
20250306,194000,62759525900,53900,53900,53900,53900,0
|
|
20250306,193900,62759525900,53900,53900,53900,53900,0
|
|
20250306,193800,62759525900,53900,53900,53900,53900,0
|
|
20250306,193700,62759525900,53900,53900,53900,53900,0
|
|
20250306,193600,62759525900,53900,53900,53900,53900,0
|
|
20250306,193500,62759525900,53900,53900,53900,53900,0
|
|
20250306,193400,62759525900,53900,53900,53900,53900,0
|
|
20250306,193300,62759525900,53900,53900,53900,53900,0
|
|
20250306,193200,62759525900,53900,53900,53900,53900,0
|
|
20250306,193100,62759525900,53900,53900,53900,53900,0
|
|
20250306,193000,62759525900,53900,53900,53900,53900,0
|
|
20250306,192900,62759525900,53900,53900,53900,53900,0
|
|
20250306,192800,62759525900,53900,53900,53900,53900,0
|
|
20250306,192700,62759525900,53900,53900,53900,53900,0
|
|
20250306,192600,62759525900,53900,53900,53900,53900,0
|
|
20250306,192500,62759525900,53900,53900,53900,53900,0
|
|
20250306,192400,62759525900,53900,53900,53900,53900,0
|
|
20250306,192300,62759525900,53900,53900,53900,53900,6551
|
|
20250306,192200,62759525900,53900,53900,53900,53900,0
|
|
20250306,192100,62759525900,53900,53900,53900,53900,0
|
|
20250306,192000,62759525900,53900,53900,53900,53900,0
|
|
20250306,191900,62759525900,53900,53900,53900,53900,0
|
|
20250306,191800,62759525900,53900,53900,53900,53900,0
|
|
20250306,191700,62759525900,53900,53900,53900,53900,0
|
|
20250306,191600,62759525900,53900,53900,53900,53900,0
|
|
20250306,191500,62759525900,53900,53900,53900,53900,0
|
|
20250306,191400,62759525900,53900,53900,53900,53900,0
|
|
20250306,191300,62759525900,53900,53900,53900,53900,0
|
|
20250306,191200,62759525900,53900,53900,53900,53900,0
|
|
20250306,191100,62759525900,53900,53900,53900,53900,0
|
|
20250306,191000,62759525900,53900,53900,53900,53900,0
|
|
20250306,190900,62759525900,53900,53900,53900,53900,0
|
|
20250306,190800,62759525900,53900,53900,53900,53900,0
|
|
20250306,190700,62759525900,53900,53900,53900,53900,0
|
|
20250306,190600,62759525900,53900,53900,53900,53900,0
|
|
20250306,190500,62759525900,53900,53900,53900,53900,0
|
|
20250306,190400,62759525900,53900,53900,53900,53900,0
|
|
20250306,190300,62759525900,53900,53900,53900,53900,0
|
|
20250306,190200,62759525900,53900,53900,53900,53900,0
|
|
20250306,190100,62759525900,53900,53900,53900,53900,0
|
|
20250306,190000,62759525900,53900,53900,53900,53900,0
|
|
20250306,185900,62759525900,53900,53900,53900,53900,0
|
|
20250306,185800,62759525900,53900,53900,53900,53900,0
|
|
20250306,185700,62759525900,53900,53900,53900,53900,0
|
|
20250306,185600,62759525900,53900,53900,53900,53900,0
|
|
20250306,185500,62759525900,53900,53900,53900,53900,0
|
|
20250306,185400,62759525900,53900,53900,53900,53900,0
|
|
20250306,185300,62759525900,53900,53900,53900,53900,6551
|
|
20250306,185200,62759525900,53900,53900,53900,53900,0
|
|
20250306,185100,62759525900,53900,53900,53900,53900,0
|
|
20250306,185000,62759525900,53900,53900,53900,53900,0
|
|
20250306,184900,62759525900,53900,53900,53900,53900,0
|
|
20250306,184800,62759525900,53900,53900,53900,53900,0
|
|
20250306,184700,62759525900,53900,53900,53900,53900,0
|
|
20250306,184600,62759525900,53900,53900,53900,53900,0
|
|
20250306,184500,62759525900,53900,53900,53900,53900,0
|
|
20250306,184400,62759525900,53900,53900,53900,53900,0
|
|
20250306,184300,62759525900,53900,53900,53900,53900,0
|
|
20250306,184200,62759525900,53900,53900,53900,53900,0
|
|
20250306,184100,62759525900,53900,53900,53900,53900,0
|
|
20250306,184000,62759525900,53900,53900,53900,53900,0
|
|
20250306,183900,62759525900,53900,53900,53900,53900,0
|
|
20250306,183800,62759525900,53900,53900,53900,53900,0
|
|
20250306,183700,62759525900,53900,53900,53900,53900,0
|
|
20250306,183600,62759525900,53900,53900,53900,53900,0
|
|
20250306,183500,62759525900,53900,53900,53900,53900,0
|
|
20250306,183400,62759525900,53900,53900,53900,53900,0
|
|
20250306,183300,62759525900,53900,53900,53900,53900,0
|
|
20250306,183200,62759525900,53900,53900,53900,53900,0
|
|
20250306,183100,62759525900,53900,53900,53900,53900,0
|
|
20250306,183000,62759525900,53900,53900,53900,53900,0
|
|
20250306,182900,62759525900,53900,53900,53900,53900,0
|
|
20250306,182800,62759525900,53900,53900,53900,53900,0
|
|
20250306,182700,62759525900,53900,53900,53900,53900,0
|
|
20250306,182600,62759525900,53900,53900,53900,53900,0
|
|
20250306,182500,62759525900,53900,53900,53900,53900,0
|
|
20250306,182400,62759525900,53900,53900,53900,53900,0
|
|
20250306,182300,62759525900,53900,53900,53900,53900,6551
|
|
20250306,182200,62759525900,53900,53900,53900,53900,0
|
|
20250306,182100,62759525900,53900,53900,53900,53900,0
|
|
20250306,182000,62759525900,53900,53900,53900,53900,0
|
|
20250306,181900,62759525900,53900,53900,53900,53900,0
|
|
20250306,181800,62759525900,53900,53900,53900,53900,0
|
|
20250306,181700,62759525900,53900,53900,53900,53900,0
|
|
20250306,181600,62759525900,53900,53900,53900,53900,0
|
|
20250306,181500,62759525900,53900,53900,53900,53900,0
|
|
20250306,181400,62759525900,53900,53900,53900,53900,0
|
|
20250306,181300,62759525900,53900,53900,53900,53900,0
|
|
20250306,181200,62759525900,53900,53900,53900,53900,0
|
|
20250306,181100,62759525900,53900,53900,53900,53900,0
|
|
20250306,181000,62759525900,53900,53900,53900,53900,0
|
|
20250306,180900,62759525900,53900,53900,53900,53900,0
|
|
20250306,180800,62759525900,53900,53900,53900,53900,0
|
|
20250306,180700,62759525900,53900,53900,53900,53900,0
|
|
20250306,180600,62759525900,53900,53900,53900,53900,0
|
|
20250306,180500,62759525900,53900,53900,53900,53900,0
|
|
20250306,180400,62759525900,53900,53900,53900,53900,0
|
|
20250306,180300,62759525900,53900,53900,53900,53900,0
|
|
20250306,180200,62759525900,53900,53900,53900,53900,0
|
|
20250306,180100,62759525900,53900,53900,53900,53900,0
|
|
20250306,180000,62759525900,53900,53900,53900,53900,0
|
|
20250306,175900,62759525900,53900,53900,53900,53900,0
|
|
20250306,175800,62759525900,53900,53900,53900,53900,0
|
|
20250306,175700,62759525900,53900,53900,53900,53900,0
|
|
20250306,175600,62759525900,53900,53900,53900,53900,0
|
|
20250306,175500,62759525900,53900,53900,53900,53900,0
|
|
20250306,175400,62759525900,53900,53900,53900,53900,0
|
|
20250306,175300,62759525900,53900,53900,53900,53900,6551
|
|
20250306,175200,62759525900,53900,53900,53900,53900,0
|
|
20250306,175100,62759525900,53900,53900,53900,53900,0
|
|
20250306,175000,62759525900,53900,53900,53900,53900,0
|
|
20250306,174900,62759525900,53900,53900,53900,53900,0
|
|
20250306,174800,62759525900,53900,53900,53900,53900,0
|
|
20250306,174700,62759525900,53900,53900,53900,53900,0
|
|
20250306,174600,62759525900,53900,53900,53900,53900,0
|
|
20250306,174500,62759525900,53900,53900,53900,53900,0
|
|
20250306,174400,62759525900,53900,53900,53900,53900,0
|
|
20250306,174300,62759525900,53900,53900,53900,53900,0
|
|
20250306,174200,62759525900,53900,53900,53900,53900,0
|
|
20250306,174100,62759525900,53900,53900,53900,53900,0
|
|
20250306,174000,62759525900,53900,53900,53900,53900,0
|
|
20250306,173900,62759525900,53900,53900,53900,53900,0
|
|
20250306,173800,62759525900,53900,53900,53900,53900,0
|
|
20250306,173700,62759525900,53900,53900,53900,53900,0
|
|
20250306,173600,62759525900,53900,53900,53900,53900,0
|
|
20250306,173500,62759525900,53900,53900,53900,53900,0
|
|
20250306,173400,62759525900,53900,53900,53900,53900,0
|
|
20250306,173300,62759525900,53900,53900,53900,53900,0
|
|
20250306,173200,62759525900,53900,53900,53900,53900,0
|
|
20250306,173100,62759525900,53900,53900,53900,53900,0
|
|
20250306,173000,62759525900,53900,53900,53900,53900,0
|
|
20250306,172900,62759525900,53900,53900,53900,53900,0
|
|
20250306,172800,62759525900,53900,53900,53900,53900,0
|
|
20250306,172700,62759525900,53900,53900,53900,53900,0
|
|
20250306,172600,62759525900,53900,53900,53900,53900,0
|
|
20250306,172500,62759525900,53900,53900,53900,53900,0
|
|
20250306,172400,62759525900,53900,53900,53900,53900,0
|
|
20250306,172300,62759525900,53900,53900,53900,53900,6551
|
|
20250306,172200,62759525900,53900,53900,53900,53900,0
|
|
20250306,172100,62759525900,53900,53900,53900,53900,0
|
|
20250306,172000,62759525900,53900,53900,53900,53900,0
|
|
20250306,171900,62759525900,53900,53900,53900,53900,0
|
|
20250306,171800,62759525900,53900,53900,53900,53900,0
|
|
20250306,171700,62759525900,53900,53900,53900,53900,0
|
|
20250306,171600,62759525900,53900,53900,53900,53900,0
|
|
20250306,171500,62759525900,53900,53900,53900,53900,0
|
|
20250306,171400,62759525900,53900,53900,53900,53900,0
|
|
20250306,171300,62759525900,53900,53900,53900,53900,0
|
|
20250306,171200,62759525900,53900,53900,53900,53900,0
|
|
20250306,171100,62759525900,53900,53900,53900,53900,0
|
|
20250306,171000,62759525900,53900,53900,53900,53900,0
|
|
20250306,170900,62759525900,53900,53900,53900,53900,0
|
|
20250306,170800,62759525900,53900,53900,53900,53900,0
|
|
20250306,170700,62759525900,53900,53900,53900,53900,0
|
|
20250306,170600,62759525900,53900,53900,53900,53900,0
|
|
20250306,170500,62759525900,53900,53900,53900,53900,0
|
|
20250306,170400,62759525900,53900,53900,53900,53900,0
|
|
20250306,170300,62759525900,53900,53900,53900,53900,0
|
|
20250306,170200,62759525900,53900,53900,53900,53900,0
|
|
20250306,170100,62759525900,53900,53900,53900,53900,0
|
|
20250306,170000,62759525900,53900,53900,53900,53900,0
|
|
20250306,165900,62759525900,53900,53900,53900,53900,0
|
|
20250306,165800,62759525900,53900,53900,53900,53900,0
|
|
20250306,165700,62759525900,53900,53900,53900,53900,0
|
|
20250306,165600,62759525900,53900,53900,53900,53900,0
|
|
20250306,165500,62759525900,53900,53900,53900,53900,0
|
|
20250306,165400,62759525900,53900,53900,53900,53900,0
|
|
20250306,165300,62759525900,53900,53900,53900,53900,6551
|
|
20250306,165200,62759525900,53900,53900,53900,53900,0
|
|
20250306,165100,62759525900,53900,53900,53900,53900,0
|
|
20250306,165000,62759525900,53900,53900,53900,53900,0
|
|
20250306,164900,62759525900,53900,53900,53900,53900,0
|
|
20250306,164800,62759525900,53900,53900,53900,53900,0
|
|
20250306,164700,62759525900,53900,53900,53900,53900,0
|
|
20250306,164600,62759525900,53900,53900,53900,53900,0
|
|
20250306,164500,62759525900,53900,53900,53900,53900,0
|
|
20250306,164400,62759525900,53900,53900,53900,53900,0
|
|
20250306,164300,62759525900,53900,53900,53900,53900,0
|
|
20250306,164200,62759525900,53900,53900,53900,53900,0
|
|
20250306,164100,62759525900,53900,53900,53900,53900,0
|
|
20250306,164000,62759525900,53900,53900,53900,53900,0
|
|
20250306,163900,62759525900,53900,53900,53900,53900,0
|
|
20250306,163800,62759525900,53900,53900,53900,53900,0
|
|
20250306,163700,62759525900,53900,53900,53900,53900,0
|
|
20250306,163600,62759525900,53900,53900,53900,53900,0
|
|
20250306,163500,62759525900,53900,53900,53900,53900,0
|
|
20250306,163400,62759525900,53900,53900,53900,53900,0
|
|
20250306,163300,62759525900,53900,53900,53900,53900,0
|
|
20250306,163200,62759525900,53900,53900,53900,53900,0
|
|
20250306,163100,62759525900,53900,53900,53900,53900,0
|
|
20250306,163000,62759525900,53900,53900,53900,53900,0
|
|
20250306,162900,62759525900,53900,53900,53900,53900,0
|
|
20250306,162800,62759525900,53900,53900,53900,53900,0
|
|
20250306,162700,62759525900,53900,53900,53900,53900,0
|
|
20250306,162600,62759525900,53900,53900,53900,53900,0
|
|
20250306,162500,62759525900,53900,53900,53900,53900,0
|
|
20250306,162400,62759525900,53900,53900,53900,53900,0
|
|
20250306,162300,62759525900,53900,53900,53900,53900,6551
|
|
20250306,162200,62759525900,53900,53900,53900,53900,0
|
|
20250306,162100,62759525900,53900,53900,53900,53900,0
|
|
20250306,162000,62759525900,53900,53900,53900,53900,0
|
|
20250306,161900,62759525900,53900,53900,53900,53900,0
|
|
20250306,161800,62759525900,53900,53900,53900,53900,0
|
|
20250306,161700,62759525900,53900,53900,53900,53900,0
|
|
20250306,161600,62759525900,53900,53900,53900,53900,0
|
|
20250306,161500,62759525900,53900,53900,53900,53900,0
|
|
20250306,161400,62759525900,53900,53900,53900,53900,0
|
|
20250306,161300,62759525900,53900,53900,53900,53900,0
|
|
20250306,161200,62759525900,53900,53900,53900,53900,0
|
|
20250306,161100,62759525900,53900,53900,53900,53900,0
|
|
20250306,161000,62759525900,53900,53900,53900,53900,0
|
|
20250306,160900,62759525900,53900,53900,53900,53900,0
|
|
20250306,160800,62759525900,53900,53900,53900,53900,0
|
|
20250306,160700,62759525900,53900,53900,53900,53900,0
|
|
20250306,160600,62759525900,53900,53900,53900,53900,0
|
|
20250306,160500,62759525900,53900,53900,53900,53900,0
|
|
20250306,160400,62759525900,53900,53900,53900,53900,0
|
|
20250306,160300,62759525900,53900,53900,53900,53900,0
|
|
20250306,160200,62759525900,53900,53900,53900,53900,0
|
|
20250306,160100,62759525900,53900,53900,53900,53900,0
|
|
20250306,160000,62759525900,53900,53900,53900,53900,0
|
|
20250306,155900,62759525900,53900,53900,53900,53900,0
|
|
20250306,155800,62759525900,53900,53900,53900,53900,0
|
|
20250306,155700,62759525900,53900,53900,53900,53900,0
|
|
20250306,155600,62759525900,53900,53900,53900,53900,0
|
|
20250306,155500,62759525900,53900,53900,53900,53900,0
|
|
20250306,155400,62759525900,53900,53900,53900,53900,0
|
|
20250306,155300,62759525900,53900,53900,53900,53900,6551
|
|
20250306,155200,62759525900,53900,53900,53900,53900,0
|
|
20250306,155100,62759525900,53900,53900,53900,53900,0
|
|
20250306,155000,62759525900,53900,53900,53900,53900,0
|
|
20250306,154900,62759525900,53900,53900,53900,53900,0
|
|
20250306,154800,62759525900,53900,53900,53900,53900,0
|
|
20250306,154700,62759525900,53900,53900,53900,53900,0
|
|
20250306,154600,62759525900,53900,53900,53900,53900,0
|
|
20250306,154500,62759525900,53900,53900,53900,53900,0
|
|
20250306,154400,62759525900,53900,53900,53900,53900,0
|
|
20250306,154300,62759525900,53900,53900,53900,53900,0
|
|
20250306,154200,62759525900,53900,53900,53900,53900,0
|
|
20250306,154100,62759525900,53900,53900,53900,53900,0
|
|
20250306,154000,62759525900,53900,53900,53900,53900,0
|
|
20250306,153900,62759525900,53900,53900,53900,53900,0
|
|
20250306,153800,62759525900,53900,53900,53900,53900,0
|
|
20250306,153700,62759525900,53900,53900,53900,53900,0
|
|
20250306,153600,62759525900,53900,53900,53900,53900,0
|
|
20250306,153500,62759525900,53900,53900,53900,53900,0
|
|
20250306,153400,62759525900,53900,53900,53900,53900,0
|
|
20250306,153300,62759525900,53900,53900,53900,53900,0
|
|
20250306,153200,62759525900,53900,53900,53900,53900,0
|
|
20250306,153100,62759525900,53900,53900,53900,53900,0
|
|
20250306,153000,62759525900,53900,53900,53900,53900,6551
|
|
20250306,152900,62406427000,53400,53400,53400,53400,0
|
|
20250306,152800,62406427000,53400,53400,53400,53400,0
|
|
20250306,152700,62406427000,53400,53400,53400,53400,0
|
|
20250306,152600,62406427000,53400,53400,53400,53400,0
|
|
20250306,152500,62406427000,53400,53400,53400,53400,0
|
|
20250306,152400,62406427000,53400,53400,53400,53400,0
|
|
20250306,152300,62406427000,53400,53400,53400,53400,0
|
|
20250306,152200,62406427000,53400,53400,53400,53400,0
|
|
20250306,152100,62406427000,53400,53400,53400,53400,0
|
|
20250306,152000,62406427000,53400,53400,53400,53400,0
|
|
20250306,151900,62406427000,53400,53600,53700,53400,5528
|
|
20250306,151800,62110713650,53600,54000,54100,53500,6636
|
|
20250306,151700,61753065250,54000,53900,54000,53800,2494
|
|
20250306,151600,61618671250,53900,53700,53900,53600,2640
|
|
20250306,151500,61476792450,53700,53600,53700,53600,2053
|
|
20250306,151400,61366629350,53700,53700,53800,53650,1443
|
|
20250306,151300,61289092550,53700,53500,53800,53500,3050
|
|
20250306,151200,61125376050,53600,53500,53600,53400,4090
|
|
20250306,151100,60906795600,53500,53500,53600,53500,1342
|
|
20250306,151000,60834991600,53500,53600,53600,53500,2195
|
|
20250306,150900,60717417900,53600,53700,53800,53500,1596
|
|
20250306,150800,60631775550,53700,53700,53700,53500,7186
|
|
20250306,150700,60247111450,53700,53700,53700,53500,2524
|
|
20250306,150600,60111746950,53700,53600,53700,53600,2531
|
|
20250306,150500,59976048450,53600,53600,53700,53500,3482
|
|
20250306,150400,59789397750,53700,53700,53800,53600,969
|
|
20250306,150300,59737317250,53800,53700,53800,53700,1403
|
|
20250306,150200,59661876250,53800,53750,53800,53600,2471
|
|
20250306,150100,59529184200,53800,53800,53900,53700,1002
|
|
20250306,150000,59475288500,53800,53700,53900,53700,2308
|
|
20250306,145900,59351187100,53700,53900,53900,53700,1701
|
|
20250306,145800,59259687100,53900,53950,54000,53900,490
|
|
20250306,145700,59233268400,53900,53900,54000,53900,1262
|
|
20250306,145600,59165240300,53900,53800,54000,53800,1441
|
|
20250306,145500,59087566400,53800,54000,54000,53800,827
|
|
20250306,145400,59042959300,53900,53900,53900,53800,974
|
|
20250306,145300,58990495000,53900,53800,54000,53800,1803
|
|
20250306,145200,58893374200,53700,53700,53800,53600,1424
|
|
20250306,145100,58816849800,53700,53900,53900,53600,3005
|
|
20250306,145000,58655251250,53900,53900,54000,53800,1252
|
|
20250306,144900,58587835150,54000,53800,54300,53700,6942
|
|
20250306,144800,58213981950,53800,54000,54100,53800,7172
|
|
20250306,144700,57827659900,54000,54200,54400,54000,2594
|
|
20250306,144600,57686996250,54300,54300,54300,54200,1108
|
|
20250306,144500,57626865550,54200,54200,54300,54200,1521
|
|
20250306,144400,57544339750,54200,54100,54300,54000,2129
|
|
20250306,144300,57429180950,54100,54100,54200,54000,2439
|
|
20250306,144200,57297326550,54100,54300,54300,54100,3033
|
|
20250306,144100,57133141950,54300,54100,54300,54100,1834
|
|
20250306,144000,57033710350,54200,54200,54200,54100,1140
|
|
20250306,143900,56972023400,54200,54200,54300,54100,2744
|
|
20250306,143800,56823358200,54100,54200,54200,54100,319
|
|
20250306,143700,56806084000,54200,54000,54200,54000,2551
|
|
20250306,143600,56668153450,54100,54200,54200,54000,4084
|
|
20250306,143500,56447200450,54200,54300,54500,54100,5378
|
|
20250306,143400,56155352450,54400,54300,54500,54300,1391
|
|
20250306,143300,56079692150,54300,54200,54300,54200,1673
|
|
20250306,143200,55988951150,54200,54300,54500,54200,2471
|
|
20250306,143100,55854605000,54300,54400,54400,54100,4707
|
|
20250306,143000,55599435800,54400,54900,54900,54300,8856
|
|
20250306,142900,55116444300,54900,54900,55000,54800,1447
|
|
20250306,142800,55036999500,55000,54800,55000,54700,2456
|
|
20250306,142700,54902215000,54800,55200,55200,54700,8857
|
|
20250306,142600,54415426950,55200,55400,55400,55100,15042
|
|
20250306,142500,53583495450,55400,55200,55400,55100,18954
|
|
20250306,142400,52535854100,55200,55000,55200,54800,9853
|
|
20250306,142300,51993703700,54900,54600,55200,54500,25680
|
|
20250306,142200,50583835600,54500,54500,54600,54500,1325
|
|
20250306,142100,50511523150,54600,54500,54600,54400,1873
|
|
20250306,142000,50409414850,54500,54400,54600,54400,1141
|
|
20250306,141900,50347257250,54450,54500,54600,54400,1224
|
|
20250306,141800,50280557850,54500,54500,54600,54400,2595
|
|
20250306,141700,50139138850,54500,54500,54600,54400,1302
|
|
20250306,141600,50068156150,54500,54300,54500,54300,2285
|
|
20250306,141500,49943757750,54400,54100,54400,54000,2170
|
|
20250306,141400,49826086600,54000,54400,54400,54000,4385
|
|
20250306,141300,49588573750,54300,54600,54600,54200,4148
|
|
20250306,141200,49362941350,54600,54550,54600,54400,2899
|
|
20250306,141100,49204978850,54500,54700,54800,54500,3221
|
|
20250306,141000,49028777500,54700,54800,54900,54700,3946
|
|
20250306,140900,48812578050,54900,54400,54900,54300,8018
|
|
20250306,140800,48373985950,54500,54450,54600,54300,3525
|
|
20250306,140700,48181989700,54400,54300,54400,54200,1420
|
|
20250306,140600,48104883400,54200,54100,54200,54100,810
|
|
20250306,140500,48061056450,54100,54600,54600,54100,2941
|
|
20250306,140400,47901206650,54500,54700,54700,54500,4911
|
|
20250306,140300,47632949150,54700,54400,54700,54300,4221
|
|
20250306,140200,47402807950,54300,54300,54400,54000,6858
|
|
20250306,140100,47031150550,54300,54200,54400,54200,1917
|
|
20250306,140000,46927026650,54300,54300,54400,54200,2278
|
|
20250306,135900,46803419250,54300,54700,54700,54200,4576
|
|
20250306,135800,46554072550,54700,54700,54800,54400,6023
|
|
20250306,135700,46225405000,54700,54600,54800,54500,12673
|
|
20250306,135600,45532940000,54500,54100,54600,54000,12517
|
|
20250306,135500,44852612350,54100,53700,54100,53700,5594
|
|
20250306,135400,44550786050,53700,53900,53900,53700,920
|
|
20250306,135300,44501306750,53900,53800,54000,53800,2071
|
|
20250306,135200,44389683850,53800,53900,53900,53600,2708
|
|
20250306,135100,44244032250,53900,53900,53900,53700,1978
|
|
20250306,135000,44137442750,53900,53500,53900,53500,3488
|
|
20250306,134900,43949721850,53700,53700,53700,53400,1568
|
|
20250306,134800,43865698050,53700,53400,53700,53350,1185
|
|
20250306,134700,43802320900,53300,53300,53500,53100,1882
|
|
20250306,134600,43701969000,53200,53300,53300,53200,1618
|
|
20250306,134500,43615850700,53300,53300,53300,53200,503
|
|
20250306,134400,43589063200,53200,53400,53500,53200,1342
|
|
20250306,134300,43517509900,53500,53400,53600,53300,875
|
|
20250306,134200,43470753050,53300,53700,53700,53300,5196
|
|
20250306,134100,43192531600,53800,53900,53900,53700,794
|
|
20250306,134000,43149813000,53800,53800,53900,53700,1190
|
|
20250306,133900,43085773000,53900,53800,54000,53700,2840
|
|
20250306,133800,42932764350,53900,54000,54000,53800,931
|
|
20250306,133700,42882578300,54000,54000,54200,53800,4082
|
|
20250306,133600,42662320900,54100,53900,54200,53900,9302
|
|
20250306,133500,42159689800,53800,53600,53900,53600,3264
|
|
20250306,133400,41984099000,53700,53600,53700,53500,1134
|
|
20250306,133300,41923283800,53700,53400,53800,53400,2890
|
|
20250306,133200,41768316800,53400,53500,53500,53300,501
|
|
20250306,133100,41741560900,53400,53300,53400,53300,1112
|
|
20250306,133000,41682205600,53400,53400,53500,53300,482
|
|
20250306,132900,41656480200,53400,53300,53400,53300,535
|
|
20250306,132800,41627949300,53300,53100,53300,53100,1071
|
|
20250306,132700,41570892900,53100,53500,53500,53100,1720
|
|
20250306,132600,41479160000,53400,53400,53400,53300,556
|
|
20250306,132500,41449480650,53300,53000,53300,53000,1110
|
|
20250306,132400,41390460350,52900,53000,53100,52900,1868
|
|
20250306,132300,41291475250,53000,53000,53100,53000,673
|
|
20250306,132200,41255787850,53100,53000,53100,52900,805
|
|
20250306,132100,41213169050,53000,53100,53100,52900,792
|
|
20250306,132000,41171170700,53100,53000,53200,53000,2131
|
|
20250306,131900,41058079700,53000,52900,53100,52800,2244
|
|
20250306,131800,40939288800,52900,53000,53000,52900,586
|
|
20250306,131700,40908255000,53000,52900,53000,52900,1009
|
|
20250306,131600,40854815900,52900,53000,53000,52900,1546
|
|
20250306,131500,40772946000,53000,53100,53200,52900,2112
|
|
20250306,131400,40661005500,53100,53200,53300,53100,818
|
|
20250306,131300,40617502400,53300,53600,53600,53200,778
|
|
20250306,131200,40576016500,53500,53400,53500,53200,1275
|
|
20250306,131100,40508007300,53300,53400,53400,53200,942
|
|
20250306,131000,40457751800,53400,53500,53500,53400,610
|
|
20250306,130900,40425174600,53500,53700,53700,53400,1495
|
|
20250306,130800,40345180100,53600,53800,54000,53600,8267
|
|
20250306,130700,39900302700,53800,53800,53900,53700,2291
|
|
20250306,130600,39776989300,53800,53650,53900,53600,4887
|
|
20250306,130500,39513997000,53600,53500,53700,53500,2910
|
|
20250306,130400,39357925700,53500,53600,53600,53500,420
|
|
20250306,130300,39335430150,53600,53600,53600,53500,763
|
|
20250306,130200,39294552150,53600,53400,53700,53400,3258
|
|
20250306,130100,39120057550,53400,53400,53600,53400,1889
|
|
20250306,130000,39019012650,53400,53450,53500,53400,824
|
|
20250306,125900,38974983450,53500,53500,53600,53400,1178
|
|
20250306,125800,38911944000,53500,53600,53600,53400,1795
|
|
20250306,125700,38815909200,53600,53600,53700,53500,1849
|
|
20250306,125600,38716682900,53600,53400,53600,53300,5289
|
|
20250306,125500,38433771200,53400,53400,53500,53300,2431
|
|
20250306,125400,38303896650,53400,53400,53500,53300,1096
|
|
20250306,125300,38245408050,53400,53300,53400,53200,842
|
|
20250306,125200,38200513150,53300,53300,53300,53200,910
|
|
20250306,125100,38152022650,53300,53600,53700,53300,3026
|
|
20250306,125000,37990125150,53700,53500,53700,53500,4891
|
|
20250306,124900,37727830250,53500,53500,53500,53400,2494
|
|
20250306,124800,37594410750,53500,53100,53500,53100,4708
|
|
20250306,124700,37343534150,53000,53100,53200,53000,888
|
|
20250306,124600,37296433350,53000,53000,53100,52900,925
|
|
20250306,124500,37247457250,53000,53200,53300,52900,2317
|
|
20250306,124400,37124519700,53200,52900,53200,52900,2486
|
|
20250306,124300,36992740900,52800,52700,52800,52700,1419
|
|
20250306,124200,36917946600,52700,52800,52900,52700,317
|
|
20250306,124100,36901209700,52800,52800,52900,52800,285
|
|
20250306,124000,36886140000,52900,52800,52900,52700,586
|
|
20250306,123900,36855189400,52800,52800,52900,52800,722
|
|
20250306,123800,36817052100,52800,52900,52900,52800,505
|
|
20250306,123700,36790341700,52900,52900,53000,52900,428
|
|
20250306,123600,36767699200,53000,52800,53000,52800,1224
|
|
20250306,123500,36702979800,52800,52500,52900,52500,1423
|
|
20250306,123400,36627969100,52500,52600,52600,52500,212
|
|
20250306,123300,36616834100,52600,52500,52700,52500,1202
|
|
20250306,123200,36553633900,52500,52400,52600,52400,903
|
|
20250306,123100,36506263400,52600,52600,52600,52300,4150
|
|
20250306,123000,36288786400,52600,52800,52800,52600,772
|
|
20250306,122900,36248103300,52800,52900,52900,52800,472
|
|
20250306,122800,36223175700,52800,52800,52800,52700,462
|
|
20250306,122700,36198790250,52800,52900,52900,52700,659
|
|
20250306,122600,36163998650,52900,52800,52900,52800,106
|
|
20250306,122500,36158399250,52900,53000,53000,52800,1720
|
|
20250306,122400,36067354850,53000,53000,53000,52900,645
|
|
20250306,122300,36033185850,53000,53200,53200,53000,2286
|
|
20250306,122200,35911858900,53200,52900,53300,52900,3297
|
|
20250306,122100,35736883400,52900,52800,52900,52700,517
|
|
20250306,122000,35709582200,52800,52900,52900,52800,322
|
|
20250306,121900,35692575300,52900,52850,53000,52600,3734
|
|
20250306,121800,35495708500,52800,52700,52800,52700,982
|
|
20250306,121700,35443862950,52700,52700,52800,52600,508
|
|
20250306,121600,35417091550,52700,52600,52800,52500,2171
|
|
20250306,121500,35302816550,52600,52600,52700,52500,2307
|
|
20250306,121400,35181415050,52700,52800,52800,52600,797
|
|
20250306,121300,35139402400,52800,52800,52900,52700,750
|
|
20250306,121200,35099798400,52800,52500,52900,52500,3594
|
|
20250306,121100,34910435900,52400,52400,52500,52400,309
|
|
20250306,121000,34894236300,52400,52500,52600,52400,839
|
|
20250306,120900,34850234800,52500,52600,52600,52500,952
|
|
20250306,120800,34800202900,52600,52600,52700,52500,407
|
|
20250306,120700,34778796000,52500,52400,52600,52400,394
|
|
20250306,120600,34758100500,52400,52500,52500,52300,1057
|
|
20250306,120500,34702727000,52500,52400,52500,52300,862
|
|
20250306,120400,34657518300,52300,52500,52500,52300,409
|
|
20250306,120300,34636087500,52400,52100,52700,52100,5310
|
|
20250306,120200,34358461900,52100,52000,52100,52000,2086
|
|
20250306,120100,34249975650,52000,52100,52100,52000,2538
|
|
20250306,120000,34117955750,52100,52100,52200,52000,4129
|
|
20250306,115900,33902814000,52100,52300,52300,52100,1799
|
|
20250306,115800,33808886900,52250,52100,52300,52100,1626
|
|
20250306,115700,33724020250,52100,52100,52200,52100,511
|
|
20250306,115600,33697382250,52200,52200,52200,52100,576
|
|
20250306,115500,33667317250,52200,52100,52200,52100,628
|
|
20250306,115400,33634588550,52100,52200,52200,52100,4992
|
|
20250306,115300,33374403750,52200,52200,52300,52100,3688
|
|
20250306,115200,33182058450,52200,52200,52300,52000,6998
|
|
20250306,115100,32817314750,52200,52400,52400,52200,1692
|
|
20250306,115000,32728840450,52400,52400,52500,52300,815
|
|
20250306,114900,32686132850,52500,52400,52500,52400,318
|
|
20250306,114800,32669467650,52400,52400,52400,52300,1233
|
|
20250306,114700,32604872650,52300,52300,52400,52200,2665
|
|
20250306,114600,32465427950,52300,52300,52300,52200,893
|
|
20250306,114500,32418773950,52300,52400,52400,52300,1965
|
|
20250306,114400,32315992500,52400,52400,52450,52300,967
|
|
20250306,114300,32265352100,52400,52500,52500,52300,3106
|
|
20250306,114200,32102367600,52600,52600,52700,52500,1251
|
|
20250306,114100,32036635000,52500,52700,52800,52500,1312
|
|
20250306,114000,31967495700,52700,52700,52800,52600,2063
|
|
20250306,113900,31858729400,52800,52700,52800,52600,655
|
|
20250306,113800,31824206500,52700,52600,52700,52600,641
|
|
20250306,113700,31790436600,52600,52500,52700,52500,865
|
|
20250306,113600,31744924800,52500,52500,52600,52500,728
|
|
20250306,113500,31706692100,52500,52500,52600,52400,1962
|
|
20250306,113400,31603732600,52600,52700,52700,52600,1213
|
|
20250306,113300,31539923100,52700,52600,52700,52600,973
|
|
20250306,113200,31488733800,52700,52600,52700,52500,3156
|
|
20250306,113100,31322811300,52700,52900,52900,52700,1493
|
|
20250306,113000,31244025200,52900,53100,53100,52900,1066
|
|
20250306,112900,31187618800,53000,52800,53000,52800,4711
|
|
20250306,112800,30938430800,52800,52900,53000,52800,1659
|
|
20250306,112700,30850668900,53000,53000,53000,52900,544
|
|
20250306,112600,30821884200,53000,52900,53000,52800,918
|
|
20250306,112500,30773334000,53000,53100,53200,53000,1607
|
|
20250306,112400,30688085400,53200,53000,53200,52800,553
|
|
20250306,112300,30658787900,52900,52700,52900,52700,2459
|
|
20250306,112200,30528945400,52800,52900,52900,52700,1006
|
|
20250306,112100,30475818400,52900,52900,52900,52800,468
|
|
20250306,112000,30451079000,52900,52900,53100,52900,1247
|
|
20250306,111900,30385101700,53100,52700,53100,52700,1250
|
|
20250306,111800,30318972700,52700,52800,52800,52700,793
|
|
20250306,111700,30277132500,52800,52800,52900,52700,1297
|
|
20250306,111600,30208703900,52800,52600,53000,52500,2185
|
|
20250306,111500,30093488600,52600,52700,52700,52500,1732
|
|
20250306,111400,30002416850,52700,52700,52800,52700,1377
|
|
20250306,111300,29929847250,52700,52600,52700,52500,1872
|
|
20250306,111200,29831498250,52600,52900,52900,52500,5716
|
|
20250306,111100,29530375800,52900,52900,52900,52800,1549
|
|
20250306,111000,29448438600,52900,52900,53000,52900,545
|
|
20250306,110900,29419571500,53000,53000,53000,52900,963
|
|
20250306,110800,29368539250,52900,53000,53000,52900,1098
|
|
20250306,110700,29310451950,52900,53000,53100,52700,4536
|
|
20250306,110600,29070451950,53100,53200,53300,53000,4107
|
|
20250306,110500,28852400450,53300,53400,53400,53200,1123
|
|
20250306,110400,28792501550,53500,53400,53500,53300,1858
|
|
20250306,110300,28693377950,53400,53200,53400,53100,1603
|
|
20250306,110200,28608004550,53200,53100,53200,53000,720
|
|
20250306,110100,28569757700,53100,53300,53300,53100,2323
|
|
20250306,110000,28446277600,53300,53300,53300,53200,1246
|
|
20250306,105900,28379890800,53300,53500,53500,53300,1088
|
|
20250306,105800,28321812700,53400,53400,53500,53400,1495
|
|
20250306,105700,28241948600,53400,53100,53400,53000,1613
|
|
20250306,105600,28156094500,53000,53200,53200,53000,971
|
|
20250306,105500,28104534300,53300,53000,53300,52800,3534
|
|
20250306,105400,27917270900,53000,52900,53000,52900,433
|
|
20250306,105300,27894344550,52900,53300,53300,52900,1055
|
|
20250306,105200,27838382550,53300,53100,53300,53000,1226
|
|
20250306,105100,27773298150,53100,52800,53100,52800,882
|
|
20250306,105000,27726612650,52900,53000,53000,52800,2459
|
|
20250306,104900,27596503900,53100,53100,53100,53000,723
|
|
20250306,104800,27558145300,53100,53100,53200,53100,1086
|
|
20250306,104700,27500453600,53200,53100,53200,53000,1069
|
|
20250306,104600,27443759000,53100,53300,53300,53100,1420
|
|
20250306,104500,27368262650,53300,53200,53300,53100,1494
|
|
20250306,104400,27288794850,53200,53300,53300,53200,370
|
|
20250306,104300,27269094050,53300,53400,53400,53200,926
|
|
20250306,104200,27219731350,53200,53300,53400,53150,2637
|
|
20250306,104100,27079328600,53300,53600,53600,53300,2723
|
|
20250306,104000,26933936400,53500,53700,53700,53400,2402
|
|
20250306,103900,26805461900,53600,53700,53700,53600,466
|
|
20250306,103800,26780443700,53600,53600,53700,53600,604
|
|
20250306,103700,26748027600,53600,53500,53600,53500,721
|
|
20250306,103600,26709389500,53500,53600,53600,53500,585
|
|
20250306,103500,26678079000,53600,53700,53700,53500,1270
|
|
20250306,103400,26610033100,53600,53500,53700,53500,924
|
|
20250306,103300,26560465500,53500,53700,53700,53500,1495
|
|
20250306,103200,26480324600,53700,53750,53750,53600,616
|
|
20250306,103100,26447251850,53700,54000,54000,53700,3023
|
|
20250306,103000,26284362700,54000,53700,54000,53700,3284
|
|
20250306,102900,26107443900,53700,53500,53700,53500,1286
|
|
20250306,102800,26038457600,53500,53500,53600,53500,641
|
|
20250306,102700,26004152000,53600,53600,53700,53400,1331
|
|
20250306,102600,25932941300,53600,53650,53700,53600,330
|
|
20250306,102500,25915239950,53600,53800,53800,53600,1714
|
|
20250306,102400,25823152250,53900,53500,53900,53400,4140
|
|
20250306,102300,25600713150,53500,53200,53600,53100,3262
|
|
20250306,102200,25426735700,53200,53500,53700,52800,8059
|
|
20250306,102100,24997590200,53600,53600,53900,53500,2689
|
|
20250306,102000,24853193100,53600,53500,53700,53500,1212
|
|
20250306,101900,24788209400,53500,53500,53600,53400,1235
|
|
20250306,101800,24722162500,53500,53500,53500,53400,1246
|
|
20250306,101700,24655555100,53400,53600,53700,53400,2193
|
|
20250306,101600,24538121400,53600,53700,53800,53400,3176
|
|
20250306,101500,24368074300,53800,53700,54000,53600,2826
|
|
20250306,101400,24216066650,53700,53700,53700,53400,3287
|
|
20250306,101300,24039980150,53700,54100,54100,53700,3511
|
|
20250306,101200,23850837450,54100,53700,54200,53700,7764
|
|
20250306,101100,23431671350,53700,53700,53800,53400,2610
|
|
20250306,101000,23291835100,53700,53400,53800,53300,4578
|
|
20250306,100900,23046268350,53400,53200,53500,53200,3754
|
|
20250306,100800,22845912350,53100,52800,53200,52800,2539
|
|
20250306,100700,22711431850,52900,52800,52900,52800,929
|
|
20250306,100600,22662349100,52800,52700,52800,52600,2411
|
|
20250306,100500,22535171850,52700,52400,52700,52300,3207
|
|
20250306,100400,22366590250,52400,52600,52600,52400,1289
|
|
20250306,100300,22298999550,52600,52400,52600,52400,1145
|
|
20250306,100200,22238936800,52400,52000,52400,52000,1397
|
|
20250306,100100,22165909700,52100,52400,52400,51900,4962
|
|
20250306,100000,21907764000,52100,52500,52600,52100,3204
|
|
20250306,095900,21739981400,52500,52900,52900,52500,1645
|
|
20250306,095800,21653347700,52900,52700,53000,52500,2295
|
|
20250306,095700,21532093550,52600,52600,52800,52300,1473
|
|
20250306,095600,21454811600,52600,52600,52800,52500,3842
|
|
20250306,095500,21252443100,52500,52400,52700,52300,1434
|
|
20250306,095400,21177138500,52400,52700,52700,52300,2438
|
|
20250306,095300,21049317500,52600,52700,52800,52600,2736
|
|
20250306,095200,20905145850,52600,52600,52800,52500,2461
|
|
20250306,095100,20775535250,52500,51900,52600,51900,6079
|
|
20250306,095000,20457986550,51900,52000,52000,51800,3864
|
|
20250306,094900,20257263150,52000,52000,52200,51900,3110
|
|
20250306,094800,20095526350,52000,52200,52300,51900,6560
|
|
20250306,094700,19753836950,52200,52000,52300,52000,4110
|
|
20250306,094600,19539550950,52000,52300,52300,52000,14358
|
|
20250306,094500,18791922850,52300,52500,52600,52300,7149
|
|
20250306,094400,18417152900,52500,52800,52900,52500,4809
|
|
20250306,094300,18163874350,52700,53000,53000,52700,4481
|
|
20250306,094200,17927150850,53100,52900,53200,52900,1669
|
|
20250306,094100,17838749200,52900,53100,53100,52800,2592
|
|
20250306,094000,17701386600,53100,52700,53100,52600,3037
|
|
20250306,093900,17541124400,52600,52800,52900,52600,4601
|
|
20250306,093800,17298602200,52900,53000,53300,52900,3238
|
|
20250306,093700,17127011400,52900,53300,53400,52900,4705
|
|
20250306,093600,16876899500,53300,53600,53650,53200,4098
|
|
20250306,093500,16658439400,53600,53500,53600,53400,1904
|
|
20250306,093400,16556609000,53500,53350,53500,53250,2365
|
|
20250306,093300,16430381200,53350,53600,53600,53300,3256
|
|
20250306,093200,16256366400,53600,53800,53800,53500,1901
|
|
20250306,093100,16154455400,53700,54200,54300,53700,4711
|
|
20250306,093000,15900218800,54300,54300,54300,53900,3268
|
|
20250306,092900,15723277100,54200,53600,54200,53600,9163
|
|
20250306,092800,15229215700,53800,53900,54100,53600,9860
|
|
20250306,092700,14697801900,53800,53400,53800,53400,6175
|
|
20250306,092600,14366312200,53400,53200,53600,53200,3258
|
|
20250306,092500,14192543200,53200,53400,53400,53100,3133
|
|
20250306,092400,14025657800,53500,53400,53600,53300,11986
|
|
20250306,092300,13385793900,53400,52900,53400,52900,7247
|
|
20250306,092200,13000982150,52900,52200,53200,52200,12069
|
|
20250306,092100,12365305500,52300,52900,53000,52100,19290
|
|
20250306,092000,11350328200,53000,53500,53900,53000,13984
|
|
20250306,091900,10603903800,53500,53600,53800,53400,8293
|
|
20250306,091800,10159846100,53600,53500,53800,53400,4974
|
|
20250306,091700,9893325500,53500,53900,54000,53500,8242
|
|
20250306,091600,9451193600,53900,54100,54100,53300,13281
|
|
20250306,091500,8739748500,54100,54900,55100,54100,17786
|
|
20250306,091400,7766621850,55000,54600,55000,54500,11065
|
|
20250306,091300,7159455250,54500,54700,54800,54300,9670
|
|
20250306,091200,6631507950,54700,54600,54800,54300,10226
|
|
20250306,091100,6072682750,54600,54300,54800,54200,9258
|
|
20250306,091000,5568257400,54300,54300,54900,54000,11444
|
|
20250306,090900,4945487450,54400,54000,54600,53900,10256
|
|
20250306,090800,4388561650,54000,53900,54100,53700,9001
|
|
20250306,090700,3903230350,54000,53900,54100,53600,5887
|
|
20250306,090600,3586056550,53900,54000,54000,53400,6918
|
|
20250306,090500,3213735050,54000,53400,54000,53200,10341
|
|
20250306,090400,2660747050,53500,53800,53800,53200,5802
|
|
20250306,090300,2350328800,53900,53400,53900,53000,5600
|
|
20250306,090200,2051250400,53200,53400,53500,52700,13284
|
|
20250306,090100,1347107900,53500,53300,53800,52800,8450
|
|
20250306,090000,896592000,53200,53000,53600,52600,16852
|