778 lines
42 KiB
CSV
778 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,215500,15615715850,20700,20700,20700,20700,22365
|
|
20250321,215400,15615715850,20700,20700,20700,20700,0
|
|
20250321,215300,15615715850,20700,20700,20700,20700,0
|
|
20250321,215200,15615715850,20700,20700,20700,20700,0
|
|
20250321,215100,15615715850,20700,20700,20700,20700,0
|
|
20250321,215000,15615715850,20700,20700,20700,20700,0
|
|
20250321,214900,15615715850,20700,20700,20700,20700,0
|
|
20250321,214800,15615715850,20700,20700,20700,20700,0
|
|
20250321,214700,15615715850,20700,20700,20700,20700,0
|
|
20250321,214600,15615715850,20700,20700,20700,20700,0
|
|
20250321,214500,15615715850,20700,20700,20700,20700,0
|
|
20250321,214400,15615715850,20700,20700,20700,20700,0
|
|
20250321,214300,15615715850,20700,20700,20700,20700,0
|
|
20250321,214200,15615715850,20700,20700,20700,20700,0
|
|
20250321,214100,15615715850,20700,20700,20700,20700,0
|
|
20250321,214000,15615715850,20700,20700,20700,20700,0
|
|
20250321,213900,15615715850,20700,20700,20700,20700,0
|
|
20250321,213800,15615715850,20700,20700,20700,20700,0
|
|
20250321,213700,15615715850,20700,20700,20700,20700,0
|
|
20250321,213600,15615715850,20700,20700,20700,20700,0
|
|
20250321,213500,15615715850,20700,20700,20700,20700,0
|
|
20250321,213400,15615715850,20700,20700,20700,20700,0
|
|
20250321,213300,15615715850,20700,20700,20700,20700,0
|
|
20250321,213200,15615715850,20700,20700,20700,20700,0
|
|
20250321,213100,15615715850,20700,20700,20700,20700,0
|
|
20250321,213000,15615715850,20700,20700,20700,20700,0
|
|
20250321,212900,15615715850,20700,20700,20700,20700,0
|
|
20250321,212800,15615715850,20700,20700,20700,20700,0
|
|
20250321,212700,15615715850,20700,20700,20700,20700,0
|
|
20250321,212600,15615715850,20700,20700,20700,20700,0
|
|
20250321,212500,15615715850,20700,20700,20700,20700,22365
|
|
20250321,212400,15615715850,20700,20700,20700,20700,0
|
|
20250321,212300,15615715850,20700,20700,20700,20700,0
|
|
20250321,212200,15615715850,20700,20700,20700,20700,0
|
|
20250321,212100,15615715850,20700,20700,20700,20700,0
|
|
20250321,212000,15615715850,20700,20700,20700,20700,0
|
|
20250321,211900,15615715850,20700,20700,20700,20700,0
|
|
20250321,211800,15615715850,20700,20700,20700,20700,0
|
|
20250321,211700,15615715850,20700,20700,20700,20700,0
|
|
20250321,211600,15615715850,20700,20700,20700,20700,0
|
|
20250321,211500,15615715850,20700,20700,20700,20700,0
|
|
20250321,211400,15615715850,20700,20700,20700,20700,0
|
|
20250321,211300,15615715850,20700,20700,20700,20700,0
|
|
20250321,211200,15615715850,20700,20700,20700,20700,0
|
|
20250321,211100,15615715850,20700,20700,20700,20700,0
|
|
20250321,211000,15615715850,20700,20700,20700,20700,0
|
|
20250321,210900,15615715850,20700,20700,20700,20700,0
|
|
20250321,210800,15615715850,20700,20700,20700,20700,0
|
|
20250321,210700,15615715850,20700,20700,20700,20700,0
|
|
20250321,210600,15615715850,20700,20700,20700,20700,0
|
|
20250321,210500,15615715850,20700,20700,20700,20700,0
|
|
20250321,210400,15615715850,20700,20700,20700,20700,0
|
|
20250321,210300,15615715850,20700,20700,20700,20700,0
|
|
20250321,210200,15615715850,20700,20700,20700,20700,0
|
|
20250321,210100,15615715850,20700,20700,20700,20700,0
|
|
20250321,210000,15615715850,20700,20700,20700,20700,0
|
|
20250321,205900,15615715850,20700,20700,20700,20700,0
|
|
20250321,205800,15615715850,20700,20700,20700,20700,0
|
|
20250321,205700,15615715850,20700,20700,20700,20700,0
|
|
20250321,205600,15615715850,20700,20700,20700,20700,0
|
|
20250321,205500,15615715850,20700,20700,20700,20700,22365
|
|
20250321,205400,15615715850,20700,20700,20700,20700,0
|
|
20250321,205300,15615715850,20700,20700,20700,20700,0
|
|
20250321,205200,15615715850,20700,20700,20700,20700,0
|
|
20250321,205100,15615715850,20700,20700,20700,20700,0
|
|
20250321,205000,15615715850,20700,20700,20700,20700,0
|
|
20250321,204900,15615715850,20700,20700,20700,20700,0
|
|
20250321,204800,15615715850,20700,20700,20700,20700,0
|
|
20250321,204700,15615715850,20700,20700,20700,20700,0
|
|
20250321,204600,15615715850,20700,20700,20700,20700,0
|
|
20250321,204500,15615715850,20700,20700,20700,20700,0
|
|
20250321,204400,15615715850,20700,20700,20700,20700,0
|
|
20250321,204300,15615715850,20700,20700,20700,20700,0
|
|
20250321,204200,15615715850,20700,20700,20700,20700,0
|
|
20250321,204100,15615715850,20700,20700,20700,20700,0
|
|
20250321,204000,15615715850,20700,20700,20700,20700,0
|
|
20250321,203900,15615715850,20700,20700,20700,20700,0
|
|
20250321,203800,15615715850,20700,20700,20700,20700,0
|
|
20250321,203700,15615715850,20700,20700,20700,20700,0
|
|
20250321,203600,15615715850,20700,20700,20700,20700,0
|
|
20250321,203500,15615715850,20700,20700,20700,20700,0
|
|
20250321,203400,15615715850,20700,20700,20700,20700,0
|
|
20250321,203300,15615715850,20700,20700,20700,20700,0
|
|
20250321,203200,15615715850,20700,20700,20700,20700,0
|
|
20250321,203100,15615715850,20700,20700,20700,20700,0
|
|
20250321,203000,15615715850,20700,20700,20700,20700,0
|
|
20250321,202900,15615715850,20700,20700,20700,20700,0
|
|
20250321,202800,15615715850,20700,20700,20700,20700,0
|
|
20250321,202700,15615715850,20700,20700,20700,20700,0
|
|
20250321,202600,15615715850,20700,20700,20700,20700,0
|
|
20250321,202500,15615715850,20700,20700,20700,20700,22365
|
|
20250321,202400,15615715850,20700,20700,20700,20700,0
|
|
20250321,202300,15615715850,20700,20700,20700,20700,0
|
|
20250321,202200,15615715850,20700,20700,20700,20700,0
|
|
20250321,202100,15615715850,20700,20700,20700,20700,0
|
|
20250321,202000,15615715850,20700,20700,20700,20700,0
|
|
20250321,201900,15615715850,20700,20700,20700,20700,0
|
|
20250321,201800,15615715850,20700,20700,20700,20700,0
|
|
20250321,201700,15615715850,20700,20700,20700,20700,0
|
|
20250321,201600,15615715850,20700,20700,20700,20700,0
|
|
20250321,201500,15615715850,20700,20700,20700,20700,0
|
|
20250321,201400,15615715850,20700,20700,20700,20700,0
|
|
20250321,201300,15615715850,20700,20700,20700,20700,0
|
|
20250321,201200,15615715850,20700,20700,20700,20700,0
|
|
20250321,201100,15615715850,20700,20700,20700,20700,0
|
|
20250321,201000,15615715850,20700,20700,20700,20700,0
|
|
20250321,200900,15615715850,20700,20700,20700,20700,0
|
|
20250321,200800,15615715850,20700,20700,20700,20700,0
|
|
20250321,200700,15615715850,20700,20700,20700,20700,0
|
|
20250321,200600,15615715850,20700,20700,20700,20700,0
|
|
20250321,200500,15615715850,20700,20700,20700,20700,0
|
|
20250321,200400,15615715850,20700,20700,20700,20700,0
|
|
20250321,200300,15615715850,20700,20700,20700,20700,0
|
|
20250321,200200,15615715850,20700,20700,20700,20700,0
|
|
20250321,200100,15615715850,20700,20700,20700,20700,0
|
|
20250321,200000,15615715850,20700,20700,20700,20700,0
|
|
20250321,195900,15615715850,20700,20700,20700,20700,0
|
|
20250321,195800,15615715850,20700,20700,20700,20700,0
|
|
20250321,195700,15615715850,20700,20700,20700,20700,0
|
|
20250321,195600,15615715850,20700,20700,20700,20700,0
|
|
20250321,195500,15615715850,20700,20700,20700,20700,22365
|
|
20250321,195400,15615715850,20700,20700,20700,20700,0
|
|
20250321,195300,15615715850,20700,20700,20700,20700,0
|
|
20250321,195200,15615715850,20700,20700,20700,20700,0
|
|
20250321,195100,15615715850,20700,20700,20700,20700,0
|
|
20250321,195000,15615715850,20700,20700,20700,20700,0
|
|
20250321,194900,15615715850,20700,20700,20700,20700,0
|
|
20250321,194800,15615715850,20700,20700,20700,20700,0
|
|
20250321,194700,15615715850,20700,20700,20700,20700,0
|
|
20250321,194600,15615715850,20700,20700,20700,20700,0
|
|
20250321,194500,15615715850,20700,20700,20700,20700,0
|
|
20250321,194400,15615715850,20700,20700,20700,20700,0
|
|
20250321,194300,15615715850,20700,20700,20700,20700,0
|
|
20250321,194200,15615715850,20700,20700,20700,20700,0
|
|
20250321,194100,15615715850,20700,20700,20700,20700,0
|
|
20250321,194000,15615715850,20700,20700,20700,20700,0
|
|
20250321,193900,15615715850,20700,20700,20700,20700,0
|
|
20250321,193800,15615715850,20700,20700,20700,20700,0
|
|
20250321,193700,15615715850,20700,20700,20700,20700,0
|
|
20250321,193600,15615715850,20700,20700,20700,20700,0
|
|
20250321,193500,15615715850,20700,20700,20700,20700,0
|
|
20250321,193400,15615715850,20700,20700,20700,20700,0
|
|
20250321,193300,15615715850,20700,20700,20700,20700,0
|
|
20250321,193200,15615715850,20700,20700,20700,20700,0
|
|
20250321,193100,15615715850,20700,20700,20700,20700,0
|
|
20250321,193000,15615715850,20700,20700,20700,20700,0
|
|
20250321,192900,15615715850,20700,20700,20700,20700,0
|
|
20250321,192800,15615715850,20700,20700,20700,20700,0
|
|
20250321,192700,15615715850,20700,20700,20700,20700,0
|
|
20250321,192600,15615715850,20700,20700,20700,20700,0
|
|
20250321,192500,15615715850,20700,20700,20700,20700,22365
|
|
20250321,192400,15615715850,20700,20700,20700,20700,0
|
|
20250321,192300,15615715850,20700,20700,20700,20700,0
|
|
20250321,192200,15615715850,20700,20700,20700,20700,0
|
|
20250321,192100,15615715850,20700,20700,20700,20700,0
|
|
20250321,192000,15615715850,20700,20700,20700,20700,0
|
|
20250321,191900,15615715850,20700,20700,20700,20700,0
|
|
20250321,191800,15615715850,20700,20700,20700,20700,0
|
|
20250321,191700,15615715850,20700,20700,20700,20700,0
|
|
20250321,191600,15615715850,20700,20700,20700,20700,0
|
|
20250321,191500,15615715850,20700,20700,20700,20700,0
|
|
20250321,191400,15615715850,20700,20700,20700,20700,0
|
|
20250321,191300,15615715850,20700,20700,20700,20700,0
|
|
20250321,191200,15615715850,20700,20700,20700,20700,0
|
|
20250321,191100,15615715850,20700,20700,20700,20700,0
|
|
20250321,191000,15615715850,20700,20700,20700,20700,0
|
|
20250321,190900,15615715850,20700,20700,20700,20700,0
|
|
20250321,190800,15615715850,20700,20700,20700,20700,0
|
|
20250321,190700,15615715850,20700,20700,20700,20700,0
|
|
20250321,190600,15615715850,20700,20700,20700,20700,0
|
|
20250321,190500,15615715850,20700,20700,20700,20700,0
|
|
20250321,190400,15615715850,20700,20700,20700,20700,0
|
|
20250321,190300,15615715850,20700,20700,20700,20700,0
|
|
20250321,190200,15615715850,20700,20700,20700,20700,0
|
|
20250321,190100,15615715850,20700,20700,20700,20700,0
|
|
20250321,190000,15615715850,20700,20700,20700,20700,0
|
|
20250321,185900,15615715850,20700,20700,20700,20700,0
|
|
20250321,185800,15615715850,20700,20700,20700,20700,0
|
|
20250321,185700,15615715850,20700,20700,20700,20700,0
|
|
20250321,185600,15615715850,20700,20700,20700,20700,0
|
|
20250321,185500,15615715850,20700,20700,20700,20700,22365
|
|
20250321,185400,15615715850,20700,20700,20700,20700,0
|
|
20250321,185300,15615715850,20700,20700,20700,20700,0
|
|
20250321,185200,15615715850,20700,20700,20700,20700,0
|
|
20250321,185100,15615715850,20700,20700,20700,20700,0
|
|
20250321,185000,15615715850,20700,20700,20700,20700,0
|
|
20250321,184900,15615715850,20700,20700,20700,20700,0
|
|
20250321,184800,15615715850,20700,20700,20700,20700,0
|
|
20250321,184700,15615715850,20700,20700,20700,20700,0
|
|
20250321,184600,15615715850,20700,20700,20700,20700,0
|
|
20250321,184500,15615715850,20700,20700,20700,20700,0
|
|
20250321,184400,15615715850,20700,20700,20700,20700,0
|
|
20250321,184300,15615715850,20700,20700,20700,20700,0
|
|
20250321,184200,15615715850,20700,20700,20700,20700,0
|
|
20250321,184100,15615715850,20700,20700,20700,20700,0
|
|
20250321,184000,15615715850,20700,20700,20700,20700,0
|
|
20250321,183900,15615715850,20700,20700,20700,20700,0
|
|
20250321,183800,15615715850,20700,20700,20700,20700,0
|
|
20250321,183700,15615715850,20700,20700,20700,20700,0
|
|
20250321,183600,15615715850,20700,20700,20700,20700,0
|
|
20250321,183500,15615715850,20700,20700,20700,20700,0
|
|
20250321,183400,15615715850,20700,20700,20700,20700,0
|
|
20250321,183300,15615715850,20700,20700,20700,20700,0
|
|
20250321,183200,15615715850,20700,20700,20700,20700,0
|
|
20250321,183100,15615715850,20700,20700,20700,20700,0
|
|
20250321,183000,15615715850,20700,20700,20700,20700,0
|
|
20250321,182900,15615715850,20700,20700,20700,20700,0
|
|
20250321,182800,15615715850,20700,20700,20700,20700,0
|
|
20250321,182700,15615715850,20700,20700,20700,20700,0
|
|
20250321,182600,15615715850,20700,20700,20700,20700,0
|
|
20250321,182500,15615715850,20700,20700,20700,20700,22365
|
|
20250321,182400,15615715850,20700,20700,20700,20700,0
|
|
20250321,182300,15615715850,20700,20700,20700,20700,0
|
|
20250321,182200,15615715850,20700,20700,20700,20700,0
|
|
20250321,182100,15615715850,20700,20700,20700,20700,0
|
|
20250321,182000,15615715850,20700,20700,20700,20700,0
|
|
20250321,181900,15615715850,20700,20700,20700,20700,0
|
|
20250321,181800,15615715850,20700,20700,20700,20700,0
|
|
20250321,181700,15615715850,20700,20700,20700,20700,0
|
|
20250321,181600,15615715850,20700,20700,20700,20700,0
|
|
20250321,181500,15615715850,20700,20700,20700,20700,0
|
|
20250321,181400,15615715850,20700,20700,20700,20700,0
|
|
20250321,181300,15615715850,20700,20700,20700,20700,0
|
|
20250321,181200,15615715850,20700,20700,20700,20700,0
|
|
20250321,181100,15615715850,20700,20700,20700,20700,0
|
|
20250321,181000,15615715850,20700,20700,20700,20700,0
|
|
20250321,180900,15615715850,20700,20700,20700,20700,0
|
|
20250321,180800,15615715850,20700,20700,20700,20700,0
|
|
20250321,180700,15615715850,20700,20700,20700,20700,0
|
|
20250321,180600,15615715850,20700,20700,20700,20700,0
|
|
20250321,180500,15615715850,20700,20700,20700,20700,0
|
|
20250321,180400,15615715850,20700,20700,20700,20700,0
|
|
20250321,180300,15615715850,20700,20700,20700,20700,0
|
|
20250321,180200,15615715850,20700,20700,20700,20700,0
|
|
20250321,180100,15615715850,20700,20700,20700,20700,0
|
|
20250321,180000,15615715850,20700,20700,20700,20700,0
|
|
20250321,175900,15615715850,20700,20700,20700,20700,0
|
|
20250321,175800,15615715850,20700,20700,20700,20700,0
|
|
20250321,175700,15615715850,20700,20700,20700,20700,0
|
|
20250321,175600,15615715850,20700,20700,20700,20700,0
|
|
20250321,175500,15615715850,20700,20700,20700,20700,22365
|
|
20250321,175400,15615715850,20700,20700,20700,20700,0
|
|
20250321,175300,15615715850,20700,20700,20700,20700,0
|
|
20250321,175200,15615715850,20700,20700,20700,20700,0
|
|
20250321,175100,15615715850,20700,20700,20700,20700,0
|
|
20250321,175000,15615715850,20700,20700,20700,20700,0
|
|
20250321,174900,15615715850,20700,20700,20700,20700,0
|
|
20250321,174800,15615715850,20700,20700,20700,20700,0
|
|
20250321,174700,15615715850,20700,20700,20700,20700,0
|
|
20250321,174600,15615715850,20700,20700,20700,20700,0
|
|
20250321,174500,15615715850,20700,20700,20700,20700,0
|
|
20250321,174400,15615715850,20700,20700,20700,20700,0
|
|
20250321,174300,15615715850,20700,20700,20700,20700,0
|
|
20250321,174200,15615715850,20700,20700,20700,20700,0
|
|
20250321,174100,15615715850,20700,20700,20700,20700,0
|
|
20250321,174000,15615715850,20700,20700,20700,20700,0
|
|
20250321,173900,15615715850,20700,20700,20700,20700,0
|
|
20250321,173800,15615715850,20700,20700,20700,20700,0
|
|
20250321,173700,15615715850,20700,20700,20700,20700,0
|
|
20250321,173600,15615715850,20700,20700,20700,20700,0
|
|
20250321,173500,15615715850,20700,20700,20700,20700,0
|
|
20250321,173400,15615715850,20700,20700,20700,20700,0
|
|
20250321,173300,15615715850,20700,20700,20700,20700,0
|
|
20250321,173200,15615715850,20700,20700,20700,20700,0
|
|
20250321,173100,15615715850,20700,20700,20700,20700,0
|
|
20250321,173000,15615715850,20700,20700,20700,20700,0
|
|
20250321,172900,15615715850,20700,20700,20700,20700,0
|
|
20250321,172800,15615715850,20700,20700,20700,20700,0
|
|
20250321,172700,15615715850,20700,20700,20700,20700,0
|
|
20250321,172600,15615715850,20700,20700,20700,20700,0
|
|
20250321,172500,15615715850,20700,20700,20700,20700,22365
|
|
20250321,172400,15615715850,20700,20700,20700,20700,0
|
|
20250321,172300,15615715850,20700,20700,20700,20700,0
|
|
20250321,172200,15615715850,20700,20700,20700,20700,0
|
|
20250321,172100,15615715850,20700,20700,20700,20700,0
|
|
20250321,172000,15615715850,20700,20700,20700,20700,0
|
|
20250321,171900,15615715850,20700,20700,20700,20700,0
|
|
20250321,171800,15615715850,20700,20700,20700,20700,0
|
|
20250321,171700,15615715850,20700,20700,20700,20700,0
|
|
20250321,171600,15615715850,20700,20700,20700,20700,0
|
|
20250321,171500,15615715850,20700,20700,20700,20700,0
|
|
20250321,171400,15615715850,20700,20700,20700,20700,0
|
|
20250321,171300,15615715850,20700,20700,20700,20700,0
|
|
20250321,171200,15615715850,20700,20700,20700,20700,0
|
|
20250321,171100,15615715850,20700,20700,20700,20700,0
|
|
20250321,171000,15615715850,20700,20700,20700,20700,0
|
|
20250321,170900,15615715850,20700,20700,20700,20700,0
|
|
20250321,170800,15615715850,20700,20700,20700,20700,0
|
|
20250321,170700,15615715850,20700,20700,20700,20700,0
|
|
20250321,170600,15615715850,20700,20700,20700,20700,0
|
|
20250321,170500,15615715850,20700,20700,20700,20700,0
|
|
20250321,170400,15615715850,20700,20700,20700,20700,0
|
|
20250321,170300,15615715850,20700,20700,20700,20700,0
|
|
20250321,170200,15615715850,20700,20700,20700,20700,0
|
|
20250321,170100,15615715850,20700,20700,20700,20700,0
|
|
20250321,170000,15615715850,20700,20700,20700,20700,0
|
|
20250321,165900,15615715850,20700,20700,20700,20700,0
|
|
20250321,165800,15615715850,20700,20700,20700,20700,0
|
|
20250321,165700,15615715850,20700,20700,20700,20700,0
|
|
20250321,165600,15615715850,20700,20700,20700,20700,0
|
|
20250321,165500,15615715850,20700,20700,20700,20700,22365
|
|
20250321,165400,15615715850,20700,20700,20700,20700,0
|
|
20250321,165300,15615715850,20700,20700,20700,20700,0
|
|
20250321,165200,15615715850,20700,20700,20700,20700,0
|
|
20250321,165100,15615715850,20700,20700,20700,20700,0
|
|
20250321,165000,15615715850,20700,20700,20700,20700,0
|
|
20250321,164900,15615715850,20700,20700,20700,20700,0
|
|
20250321,164800,15615715850,20700,20700,20700,20700,0
|
|
20250321,164700,15615715850,20700,20700,20700,20700,0
|
|
20250321,164600,15615715850,20700,20700,20700,20700,0
|
|
20250321,164500,15615715850,20700,20700,20700,20700,0
|
|
20250321,164400,15615715850,20700,20700,20700,20700,0
|
|
20250321,164300,15615715850,20700,20700,20700,20700,0
|
|
20250321,164200,15615715850,20700,20700,20700,20700,0
|
|
20250321,164100,15615715850,20700,20700,20700,20700,0
|
|
20250321,164000,15615715850,20700,20700,20700,20700,0
|
|
20250321,163900,15615715850,20700,20700,20700,20700,0
|
|
20250321,163800,15615715850,20700,20700,20700,20700,0
|
|
20250321,163700,15615715850,20700,20700,20700,20700,0
|
|
20250321,163600,15615715850,20700,20700,20700,20700,0
|
|
20250321,163500,15615715850,20700,20700,20700,20700,0
|
|
20250321,163400,15615715850,20700,20700,20700,20700,0
|
|
20250321,163300,15615715850,20700,20700,20700,20700,0
|
|
20250321,163200,15615715850,20700,20700,20700,20700,0
|
|
20250321,163100,15615715850,20700,20700,20700,20700,0
|
|
20250321,163000,15615715850,20700,20700,20700,20700,0
|
|
20250321,162900,15615715850,20700,20700,20700,20700,0
|
|
20250321,162800,15615715850,20700,20700,20700,20700,0
|
|
20250321,162700,15615715850,20700,20700,20700,20700,0
|
|
20250321,162600,15615715850,20700,20700,20700,20700,0
|
|
20250321,162500,15615715850,20700,20700,20700,20700,22365
|
|
20250321,162400,15615715850,20700,20700,20700,20700,0
|
|
20250321,162300,15615715850,20700,20700,20700,20700,0
|
|
20250321,162200,15615715850,20700,20700,20700,20700,0
|
|
20250321,162100,15615715850,20700,20700,20700,20700,0
|
|
20250321,162000,15615715850,20700,20700,20700,20700,0
|
|
20250321,161900,15615715850,20700,20700,20700,20700,0
|
|
20250321,161800,15615715850,20700,20700,20700,20700,0
|
|
20250321,161700,15615715850,20700,20700,20700,20700,0
|
|
20250321,161600,15615715850,20700,20700,20700,20700,0
|
|
20250321,161500,15615715850,20700,20700,20700,20700,0
|
|
20250321,161400,15615715850,20700,20700,20700,20700,0
|
|
20250321,161300,15615715850,20700,20700,20700,20700,0
|
|
20250321,161200,15615715850,20700,20700,20700,20700,0
|
|
20250321,161100,15615715850,20700,20700,20700,20700,0
|
|
20250321,161000,15615715850,20700,20700,20700,20700,0
|
|
20250321,160900,15615715850,20700,20700,20700,20700,0
|
|
20250321,160800,15615715850,20700,20700,20700,20700,0
|
|
20250321,160700,15615715850,20700,20700,20700,20700,0
|
|
20250321,160600,15615715850,20700,20700,20700,20700,0
|
|
20250321,160500,15615715850,20700,20700,20700,20700,0
|
|
20250321,160400,15615715850,20700,20700,20700,20700,0
|
|
20250321,160300,15615715850,20700,20700,20700,20700,0
|
|
20250321,160200,15615715850,20700,20700,20700,20700,0
|
|
20250321,160100,15615715850,20700,20700,20700,20700,0
|
|
20250321,160000,15615715850,20700,20700,20700,20700,0
|
|
20250321,155900,15615715850,20700,20700,20700,20700,0
|
|
20250321,155800,15615715850,20700,20700,20700,20700,0
|
|
20250321,155700,15615715850,20700,20700,20700,20700,0
|
|
20250321,155600,15615715850,20700,20700,20700,20700,0
|
|
20250321,155500,15615715850,20700,20700,20700,20700,22365
|
|
20250321,155400,15615715850,20700,20700,20700,20700,0
|
|
20250321,155300,15615715850,20700,20700,20700,20700,0
|
|
20250321,155200,15615715850,20700,20700,20700,20700,0
|
|
20250321,155100,15615715850,20700,20700,20700,20700,0
|
|
20250321,155000,15615715850,20700,20700,20700,20700,0
|
|
20250321,154900,15615715850,20700,20700,20700,20700,0
|
|
20250321,154800,15615715850,20700,20700,20700,20700,0
|
|
20250321,154700,15615715850,20700,20700,20700,20700,0
|
|
20250321,154600,15615715850,20700,20700,20700,20700,0
|
|
20250321,154500,15615715850,20700,20700,20700,20700,0
|
|
20250321,154400,15615715850,20700,20700,20700,20700,0
|
|
20250321,154300,15615715850,20700,20700,20700,20700,0
|
|
20250321,154200,15615715850,20700,20700,20700,20700,0
|
|
20250321,154100,15615715850,20700,20700,20700,20700,0
|
|
20250321,154000,15615715850,20700,20700,20700,20700,0
|
|
20250321,153900,15615715850,20700,20700,20700,20700,0
|
|
20250321,153800,15615715850,20700,20700,20700,20700,0
|
|
20250321,153700,15615715850,20700,20700,20700,20700,0
|
|
20250321,153600,15615715850,20700,20700,20700,20700,0
|
|
20250321,153500,15615715850,20700,20700,20700,20700,0
|
|
20250321,153400,15615715850,20700,20700,20700,20700,0
|
|
20250321,153300,15615715850,20700,20700,20700,20700,0
|
|
20250321,153200,15615715850,20700,20700,20700,20700,0
|
|
20250321,153100,15615715850,20700,20700,20700,20700,0
|
|
20250321,153000,15615715850,20700,20700,20700,20700,22365
|
|
20250321,152900,15152760350,20700,20700,20700,20700,0
|
|
20250321,152800,15152760350,20700,20700,20700,20700,0
|
|
20250321,152700,15152760350,20700,20700,20700,20700,0
|
|
20250321,152600,15152760350,20700,20700,20700,20700,0
|
|
20250321,152500,15152760350,20700,20700,20700,20700,0
|
|
20250321,152400,15152760350,20700,20700,20700,20700,0
|
|
20250321,152300,15152760350,20700,20700,20700,20700,0
|
|
20250321,152200,15152760350,20700,20700,20700,20700,0
|
|
20250321,152100,15152760350,20700,20700,20700,20700,0
|
|
20250321,152000,15152760350,20700,20700,20700,20700,0
|
|
20250321,151900,15152760350,20700,20700,20700,20600,4349
|
|
20250321,151800,15062956350,20700,20650,20750,20600,9579
|
|
20250321,151700,14864945850,20650,20650,20650,20600,2066
|
|
20250321,151600,14822307875,20650,20700,20700,20600,3505
|
|
20250321,151500,14749951675,20700,20700,20700,20650,844
|
|
20250321,151400,14732517725,20650,20650,20700,20600,2222
|
|
20250321,151300,14686656325,20650,20650,20650,20550,4462
|
|
20250321,151200,14594729875,20650,20700,20700,20600,5721
|
|
20250321,151100,14476663775,20700,20700,20700,20650,1192
|
|
20250321,151000,14452034075,20700,20700,20750,20650,2547
|
|
20250321,150900,14399329125,20650,20700,20700,20650,907
|
|
20250321,150800,14380558025,20700,20700,20700,20650,2122
|
|
20250321,150700,14336721625,20700,20700,20700,20650,621
|
|
20250321,150600,14323887325,20700,20650,20700,20600,1234
|
|
20250321,150500,14298400925,20650,20650,20700,20600,728
|
|
20250321,150400,14283363425,20650,20650,20700,20650,1571
|
|
20250321,150300,14250897925,20650,20700,20700,20650,1498
|
|
20250321,150200,14219953525,20700,20700,20750,20650,4619
|
|
20250321,150100,14124290875,20700,20500,20700,20500,6921
|
|
20250321,150000,13981488000,20550,20500,20550,20500,1193
|
|
20250321,145900,13957005250,20550,20500,20550,20500,385
|
|
20250321,145800,13949103850,20550,20550,20550,20500,427
|
|
20250321,145700,13940349600,20550,20550,20550,20500,1175
|
|
20250321,145600,13916235550,20550,20550,20575,20500,303
|
|
20250321,145500,13910009475,20600,20550,20600,20550,504
|
|
20250321,145400,13899651675,20550,20550,20600,20550,532
|
|
20250321,145300,13888718175,20600,20550,20600,20550,806
|
|
20250321,145200,13872152575,20600,20600,20600,20550,682
|
|
20250321,145100,13858130975,20600,20600,20600,20500,5376
|
|
20250321,145000,13747588025,20600,20600,20650,20600,876
|
|
20250321,144900,13729534275,20600,20650,20650,20600,570
|
|
20250321,144800,13717776125,20650,20700,20700,20600,3817
|
|
20250321,144700,13638974975,20700,20700,20700,20650,552
|
|
20250321,144600,13627551125,20700,20650,20700,20650,576
|
|
20250321,144500,13615647250,20650,20600,20650,20600,1226
|
|
20250321,144400,13590343450,20600,20650,20650,20600,370
|
|
20250321,144300,13582705075,20650,20600,20650,20600,485
|
|
20250321,144200,13572690925,20600,20650,20700,20600,1116
|
|
20250321,144100,13549655225,20700,20550,20700,20550,4139
|
|
20250321,144000,13464311425,20550,20600,20600,20550,1299
|
|
20250321,143900,13437611675,20550,20550,20600,20550,49
|
|
20250321,143800,13436604475,20550,20550,20600,20550,3049
|
|
20250321,143700,13373946775,20600,20550,20600,20550,674
|
|
20250321,143600,13360085125,20600,20550,20600,20550,167
|
|
20250321,143500,13356646375,20550,20550,20550,20500,1334
|
|
20250321,143400,13329232825,20550,20550,20600,20550,1982
|
|
20250321,143300,13288497425,20600,20600,20600,20600,21
|
|
20250321,143200,13288064825,20600,20600,20600,20550,247
|
|
20250321,143100,13282978775,20600,20550,20600,20550,1003
|
|
20250321,143000,13262339675,20600,20550,20600,20550,692
|
|
20250321,142900,13248118825,20600,20550,20600,20500,266
|
|
20250321,142800,13242647675,20550,20550,20600,20500,648
|
|
20250321,142700,13229335175,20550,20500,20550,20500,47
|
|
20250321,142600,13228370825,20500,20550,20550,20500,17
|
|
20250321,142500,13228021575,20500,20600,20600,20500,2222
|
|
20250321,142400,13182361625,20550,20550,20600,20550,198
|
|
20250321,142300,13178292375,20550,20550,20600,20550,383
|
|
20250321,142200,13170421175,20600,20600,20600,20550,103
|
|
20250321,142100,13168299625,20600,20600,20650,20600,3792
|
|
20250321,142000,13090184225,20650,20650,20700,20650,437
|
|
20250321,141900,13081149125,20650,20650,20700,20650,471
|
|
20250321,141800,13071422725,20650,20550,20700,20550,6161
|
|
20250321,141700,12944487875,20550,20500,20550,20500,403
|
|
20250321,141600,12936226125,20500,20500,20550,20500,379
|
|
20250321,141500,12928451275,20550,20550,20550,20500,122
|
|
20250321,141400,12925949325,20550,20550,20550,20500,426
|
|
20250321,141300,12917215375,20550,20500,20550,20500,45
|
|
20250321,141200,12916291425,20500,20550,20550,20500,349
|
|
20250321,141100,12909127075,20550,20550,20550,20500,672
|
|
20250321,141000,12895349125,20500,20500,20550,20500,460
|
|
20250321,140900,12885918775,20550,20500,20550,20500,229
|
|
20250321,140800,12881221375,20450,20500,20550,20450,380
|
|
20250321,140700,12873436675,20500,20500,20500,20450,323
|
|
20250321,140600,12866819525,20500,20450,20500,20450,203
|
|
20250321,140500,12862660625,20450,20600,20600,20450,2193
|
|
20250321,140400,12817701775,20600,20550,20600,20550,140
|
|
20250321,140300,12814823025,20550,20550,20600,20500,51
|
|
20250321,140200,12813775275,20600,20550,20600,20500,210
|
|
20250321,140100,12809459725,20550,20550,20550,20500,110
|
|
20250321,140000,12807200275,20550,20550,20600,20500,1464
|
|
20250321,135900,12777181625,20600,20550,20600,20550,1611
|
|
20250321,135800,12744059425,20550,20550,20600,20550,421
|
|
20250321,135700,12735405375,20550,20525,20550,20500,504
|
|
20250321,135600,12725069900,20500,20600,20600,20500,875
|
|
20250321,135500,12707089900,20600,20600,20600,20550,135
|
|
20250321,135400,12704312950,20550,20550,20600,20550,67
|
|
20250321,135300,12702934350,20550,20650,20650,20550,3078
|
|
20250321,135200,12639597300,20650,20650,20650,20600,1090
|
|
20250321,135100,12617116350,20600,20600,20650,20600,592
|
|
20250321,135000,12604917900,20600,20500,20600,20450,745
|
|
20250321,134900,12589593100,20500,20450,20500,20450,45
|
|
20250321,134800,12588672000,20450,20500,20500,20450,297
|
|
20250321,134700,12582592450,20500,20450,20550,20400,1595
|
|
20250321,134600,12549906950,20450,20400,20450,20400,252
|
|
20250321,134500,12544760350,20400,20500,20500,20400,480
|
|
20250321,134400,12534941650,20475,20450,20475,20450,55
|
|
20250321,134300,12533816875,20400,20500,20500,20400,1036
|
|
20250321,134200,12512629825,20500,20500,20500,20450,225
|
|
20250321,134100,12508025075,20500,20500,20500,20450,115
|
|
20250321,134000,12505667625,20450,20450,20450,20450,307
|
|
20250321,133900,12499389475,20450,20450,20450,20450,206
|
|
20250321,133800,12495176775,20450,20450,20450,20450,30
|
|
20250321,133700,12494563275,20400,20500,20500,20400,167
|
|
20250321,133600,12491140525,20500,20450,20500,20450,18
|
|
20250321,133500,12490771675,20450,20400,20450,20400,132
|
|
20250321,133400,12488072425,20500,20400,20500,20350,931
|
|
20250321,133300,12469060025,20350,20400,20400,20350,140
|
|
20250321,133200,12466206775,20400,20350,20400,20350,87
|
|
20250321,133100,12464433875,20350,20350,20400,20350,1062
|
|
20250321,133000,12442821925,20350,20400,20400,20350,1424
|
|
20250321,132900,12413841875,20350,20400,20400,20350,141
|
|
20250321,132800,12410971075,20400,20400,20400,20350,840
|
|
20250321,132700,12393847475,20400,20450,20450,20400,143
|
|
20250321,132600,12390929275,20400,20400,20400,20350,1778
|
|
20250321,132500,12354664075,20350,20500,20500,20350,3598
|
|
20250321,132400,12281261975,20500,20500,20500,20450,477
|
|
20250321,132300,12271488325,20550,20550,20600,20500,148
|
|
20250321,132200,12268449025,20550,20500,20550,20500,43
|
|
20250321,132100,12267565675,20550,20500,20600,20500,259
|
|
20250321,132000,12262254125,20400,20600,20600,20400,8810
|
|
20250321,131900,12082341975,20650,20450,20650,20450,2058
|
|
20250321,131800,12039997175,20500,20550,20550,20500,260
|
|
20250321,131700,12034654475,20550,20500,20550,20400,1458
|
|
20250321,131600,12004833225,20550,20550,20550,20550,41
|
|
20250321,131500,12003990675,20550,20500,20550,20500,1270
|
|
20250321,131400,11977931075,20500,20550,20550,20500,61
|
|
20250321,131300,11976678325,20500,20500,20500,20450,242
|
|
20250321,131200,11971719225,20500,20450,20500,20450,110
|
|
20250321,131100,11969468475,20400,20400,20450,20400,221
|
|
20250321,131000,11964953575,20400,20400,20450,20400,295
|
|
20250321,130900,11958922925,20400,20450,20450,20400,201
|
|
20250321,130800,11954822275,20400,20400,20450,20400,90
|
|
20250321,130700,11952984525,20450,20500,20500,20400,913
|
|
20250321,130600,11934341575,20500,20400,20500,20400,306
|
|
20250321,130500,11928075275,20400,20450,20500,20350,2794
|
|
20250321,130400,11871074175,20400,20500,20500,20400,416
|
|
20250321,130300,11862583725,20450,20450,20500,20400,860
|
|
20250321,130200,11845029225,20450,20450,20500,20450,595
|
|
20250321,130100,11832860425,20500,20500,20500,20450,322
|
|
20250321,130000,11826261975,20500,20500,20550,20450,809
|
|
20250321,125900,11809680275,20500,20550,20550,20500,19
|
|
20250321,125800,11809289925,20550,20500,20550,20500,44
|
|
20250321,125700,11808385925,20550,20550,20600,20500,1369
|
|
20250321,125600,11780252475,20550,20450,20550,20450,1712
|
|
20250321,125500,11745205525,20450,20450,20500,20450,770
|
|
20250321,125400,11729458775,20500,20500,20550,20500,362
|
|
20250321,125300,11722037025,20500,20500,20550,20500,95
|
|
20250321,125200,11720089275,20500,20500,20550,20500,156
|
|
20250321,125100,11716891025,20500,20450,20550,20450,52
|
|
20250321,125000,11715827475,20500,20550,20550,20500,548
|
|
20250321,124900,11704592725,20500,20450,20550,20450,192
|
|
20250321,124800,11700656475,20500,20500,20550,20500,866
|
|
20250321,124700,11682902475,20500,20550,20550,20500,329
|
|
20250321,124600,11676141925,20500,20500,20550,20500,563
|
|
20250321,124500,11664599675,20500,20550,20550,20500,113
|
|
20250321,124400,11662280325,20550,20550,20550,20500,65
|
|
20250321,124300,11660945075,20500,20550,20550,20500,461
|
|
20250321,124200,11651481975,20550,20500,20600,20500,148
|
|
20250321,124100,11648435575,20500,20600,20600,20500,357
|
|
20250321,124000,11641107725,20600,20550,20600,20550,28
|
|
20250321,123900,11640531525,20500,20500,20550,20500,270
|
|
20250321,123800,11634992225,20550,20600,20600,20550,194
|
|
20250321,123700,11631004975,20600,20600,20600,20550,877
|
|
20250321,123600,11612967225,20600,20550,20600,20550,546
|
|
20250321,123500,11601719825,20550,20525,20575,20500,360
|
|
20250321,123400,11594328200,20550,20550,20550,20550,155
|
|
20250321,123300,11591142950,20550,20550,20600,20500,2317
|
|
20250321,123200,11543509550,20550,20550,20600,20550,109
|
|
20250321,123100,11541267300,20600,20600,20600,20550,952
|
|
20250321,123000,11521659550,20550,20550,20600,20550,658
|
|
20250321,122900,11508127050,20550,20600,20600,20550,937
|
|
20250321,122800,11488855750,20550,20450,20550,20450,278
|
|
20250321,122700,11483149300,20450,20550,20600,20450,7764
|
|
20250321,122600,11324102550,20550,20600,20650,20550,88
|
|
20250321,122500,11322291750,20650,20650,20650,20600,557
|
|
20250321,122400,11310816700,20600,20600,20650,20600,135
|
|
20250321,122300,11308035450,20650,20650,20650,20650,229
|
|
20250321,122200,11303306600,20650,20650,20700,20650,505
|
|
20250321,122100,11292868100,20650,20700,20700,20650,171
|
|
20250321,122000,11289336600,20650,20700,20700,20650,442
|
|
20250321,121900,11280208000,20700,20700,20700,20650,281
|
|
20250321,121800,11274391700,20700,20650,20700,20650,55
|
|
20250321,121700,11273255400,20650,20650,20700,20650,21
|
|
20250321,121600,11272821500,20650,20700,20700,20650,58
|
|
20250321,121500,11271623400,20700,20650,20700,20650,75
|
|
20250321,121400,11270073850,20650,20650,20650,20650,93
|
|
20250321,121300,11268153400,20600,20700,20700,20600,306
|
|
20250321,121200,11261843700,20650,20650,20650,20650,36
|
|
20250321,121100,11261100300,20650,20600,20650,20550,928
|
|
20250321,121000,11241946050,20550,20600,20600,20550,456
|
|
20250321,120900,11232572350,20550,20600,20600,20550,810
|
|
20250321,120800,11215911425,20600,20600,20625,20600,272
|
|
20250321,120700,11210308000,20600,20600,20650,20600,315
|
|
20250321,120600,11203818875,20600,20600,20650,20550,1656
|
|
20250321,120500,11169710075,20600,20650,20650,20600,365
|
|
20250321,120400,11162185375,20650,20650,20650,20600,1016
|
|
20250321,120300,11141255175,20650,20650,20650,20600,99
|
|
20250321,120200,11139214975,20600,20650,20650,20600,542
|
|
20250321,120100,11128049525,20600,20650,20650,20600,781
|
|
20250321,120000,11111958925,20600,20650,20650,20600,228
|
|
20250321,115900,11107261875,20600,20700,20700,20600,477
|
|
20250321,115800,11097420475,20700,20700,20700,20650,196
|
|
20250321,115700,11093363825,20700,20750,20750,20700,1411
|
|
20250321,115600,11064148825,20750,20750,20750,20700,920
|
|
20250321,115500,11045059125,20750,20700,20750,20700,5398
|
|
20250321,115400,10933094725,20600,20700,20700,20600,2056
|
|
20250321,115300,10890615575,20700,20700,20700,20650,627
|
|
20250321,115200,10877639425,20700,20700,20700,20700,872
|
|
20250321,115100,10859589025,20750,20700,20750,20600,4926
|
|
20250321,115000,10757572975,20600,20700,20700,20600,481
|
|
20250321,114900,10747629375,20700,20650,20700,20650,1075
|
|
20250321,114800,10725427375,20650,20600,20650,20600,575
|
|
20250321,114700,10713565625,20600,20650,20650,20600,549
|
|
20250321,114600,10702232275,20650,20650,20700,20650,578
|
|
20250321,114500,10690295875,20600,20650,20650,20600,1317
|
|
20250321,114400,10663100250,20650,20650,20700,20650,375
|
|
20250321,114300,10655354450,20650,20600,20650,20600,2384
|
|
20250321,114200,10606225500,20600,20650,20700,20600,276
|
|
20250321,114100,10600530750,20650,20650,20700,20600,581
|
|
20250321,114000,10588532275,20700,20600,20700,20600,1419
|
|
20250321,113900,10559212725,20650,20625,20650,20575,449
|
|
20250321,113800,10549957825,20600,20600,20650,20600,568
|
|
20250321,113700,10538256025,20600,20600,20600,20550,452
|
|
20250321,113600,10528946675,20600,20600,20600,20550,1437
|
|
20250321,113500,10499369925,20650,20600,20650,20600,367
|
|
20250321,113400,10491791525,20600,20550,20600,20550,688
|
|
20250321,113300,10477619275,20550,20550,20550,20550,541
|
|
20250321,113200,10466501725,20600,20600,20650,20550,1904
|
|
20250321,113100,10427287225,20600,20625,20650,20600,3239
|
|
20250321,113000,10360413150,20650,20600,20650,20600,681
|
|
20250321,112900,10346370925,20650,20550,20650,20550,1233
|
|
20250321,112800,10320952475,20550,20500,20600,20500,2015
|
|
20250321,112700,10279494000,20550,20550,20550,20550,51
|
|
20250321,112600,10278445950,20500,20550,20550,20500,118
|
|
20250321,112500,10276026000,20550,20500,20550,20500,426
|
|
20250321,112400,10267283000,20550,20550,20600,20550,1360
|
|
20250321,112300,10239334950,20600,20600,20600,20550,357
|
|
20250321,112200,10231991700,20600,20600,20650,20550,2544
|
|
20250321,112100,10179582500,20600,20450,20600,20450,3663
|
|
20250321,112000,10104306900,20450,20450,20450,20450,660
|
|
20250321,111900,10090809900,20450,20500,20500,20450,7
|
|
20250321,111800,10090666500,20500,20500,20500,20500,183
|
|
20250321,111700,10086915000,20500,20450,20500,20400,141
|
|
20250321,111600,10084031750,20500,20450,20500,20400,350
|
|
20250321,111500,10076882600,20450,20400,20450,20400,175
|
|
20250321,111400,10073311900,20450,20450,20450,20400,479
|
|
20250321,111300,10063519150,20450,20450,20500,20400,615
|
|
20250321,111200,10050966150,20450,20450,20500,20450,176
|
|
20250321,111100,10047364750,20450,20450,20450,20450,139
|
|
20250321,111000,10044522200,20450,20500,20500,20400,525
|
|
20250321,110900,10033784625,20500,20450,20500,20400,818
|
|
20250321,110800,10017073400,20400,20450,20450,20400,3639
|
|
20250321,110700,9942754450,20450,20500,20500,20450,556
|
|
20250321,110600,9931374450,20450,20350,20450,20350,533
|
|
20250321,110500,9920491200,20350,20300,20350,20300,1519
|
|
20250321,110400,9889642100,20300,20300,20300,20300,1107
|
|
20250321,110300,9867170000,20300,20350,20450,20300,317
|
|
20250321,110200,9860725300,20350,20400,20400,20350,2893
|
|
20250321,110100,9801790650,20400,20400,20400,20400,272
|
|
20250321,110000,9796241850,20450,20400,20450,20400,440
|
|
20250321,105900,9787253150,20400,20450,20450,20400,344
|
|
20250321,105800,9780220800,20450,20450,20500,20450,265
|
|
20250321,105700,9774799400,20500,20425,20500,20400,279
|
|
20250321,105600,9769095450,20400,20400,20450,20400,647
|
|
20250321,105500,9755880300,20450,20400,20450,20400,93
|
|
20250321,105400,9753979500,20450,20450,20450,20400,512
|
|
20250321,105300,9743516100,20450,20450,20450,20450,608
|
|
20250321,105200,9731082500,20450,20550,20550,20450,444
|
|
20250321,105100,9721980150,20550,20500,20550,20500,259
|
|
20250321,105000,9716666125,20500,20550,20550,20500,1298
|
|
20250321,104900,9690000075,20500,20450,20550,20400,1628
|
|
20250321,104800,9656659525,20450,20450,20500,20400,890
|
|
20250321,104700,9638470075,20450,20350,20500,20350,4910
|
|
20250321,104600,9538295175,20400,20400,20400,20300,398
|
|
20250321,104500,9530194525,20400,20400,20400,20350,252
|
|
20250321,104400,9525054225,20350,20350,20400,20350,667
|
|
20250321,104300,9511480725,20350,20350,20400,20350,250
|
|
20250321,104200,9506390775,20350,20350,20350,20350,23
|
|
20250321,104100,9505922725,20300,20400,20400,20300,636
|
|
20250321,104000,9492978325,20350,20350,20350,20350,447
|
|
20250321,103900,9483881875,20400,20300,20400,20300,599
|
|
20250321,103800,9471698175,20300,20350,20350,20300,717
|
|
20250321,103700,9457139825,20350,20350,20400,20350,1563
|
|
20250321,103600,9425332225,20400,20350,20450,20350,123
|
|
20250321,103500,9422825275,20400,20425,20450,20400,120
|
|
20250321,103400,9420376850,20400,20500,20500,20400,286
|
|
20250321,103300,9414542150,20500,20300,20550,20300,3227
|
|
20250321,103200,9348456450,20300,20400,20400,20300,639
|
|
20250321,103100,9335444550,20400,20400,20400,20400,211
|
|
20250321,103000,9331140150,20400,20450,20450,20400,123
|
|
20250321,102900,9328630900,20350,20300,20350,20300,2052
|
|
20250321,102800,9286969750,20350,20400,20400,20300,1066
|
|
20250321,102700,9265296525,20425,20400,20425,20400,434
|
|
20250321,102600,9256442350,20425,20400,20450,20400,640
|
|
20250321,102500,9243381750,20400,20400,20400,20300,565
|
|
20250321,102400,9231885600,20350,20350,20400,20300,915
|
|
20250321,102300,9213268750,20350,20350,20400,20300,644
|
|
20250321,102200,9200172550,20350,20250,20350,20250,389
|
|
20250321,102100,9192273250,20250,20300,20350,20250,843
|
|
20250321,102000,9175162500,20300,20350,20350,20250,1146
|
|
20250321,101900,9151923550,20300,20300,20350,20300,1399
|
|
20250321,101800,9123523225,20300,20350,20350,20300,266
|
|
20250321,101700,9118115400,20350,20350,20400,20300,1731
|
|
20250321,101600,9082955100,20350,20350,20400,20350,647
|
|
20250321,101500,9069784350,20350,20350,20400,20350,484
|
|
20250321,101400,9059932400,20400,20400,20400,20350,357
|
|
20250321,101300,9052666550,20350,20350,20350,20350,103
|
|
20250321,101200,9050570500,20350,20450,20450,20350,1038
|
|
20250321,101100,9029398000,20400,20400,20450,20400,256
|
|
20250321,101000,9024175400,20400,20400,20450,20400,199
|
|
20250321,100900,9020115650,20400,20350,20450,20300,1301
|
|
20250321,100800,8993587150,20300,20300,20400,20300,2217
|
|
20250321,100700,8948566500,20300,20400,20400,20300,1960
|
|
20250321,100600,8908667550,20300,20300,20400,20300,304
|
|
20250321,100500,8902487650,20400,20400,20400,20300,1610
|
|
20250321,100400,8869785600,20400,20350,20400,20300,2629
|
|
20250321,100300,8816251900,20300,20400,20400,20250,10789
|
|
20250321,100200,8597096350,20450,20400,20500,20350,1568
|
|
20250321,100100,8565100150,20450,20500,20500,20400,4162
|
|
20250321,100000,8480175500,20500,20500,20500,20400,1984
|
|
20250321,095900,8439597500,20500,20600,20600,20450,3553
|
|
20250321,095800,8366628150,20600,20600,20600,20550,388
|
|
20250321,095700,8358650350,20600,20500,20600,20500,1317
|
|
20250321,095600,8331592800,20550,20550,20550,20500,972
|
|
20250321,095500,8311622350,20550,20500,20550,20450,612
|
|
20250321,095400,8299070550,20500,20500,20500,20450,1012
|
|
20250321,095300,8278333000,20450,20450,20500,20450,800
|
|
20250321,095200,8261968050,20450,20500,20550,20450,3326
|
|
20250321,095100,8193818000,20550,20600,20650,20500,3763
|
|
20250321,095000,8116394500,20650,20550,20650,20550,3908
|
|
20250321,094900,8035865900,20550,20550,20600,20550,3197
|
|
20250321,094800,7970019200,20550,20500,20600,20450,2654
|
|
20250321,094700,7915517550,20500,20550,20550,20450,3190
|
|
20250321,094600,7850078575,20550,20550,20550,20475,1911
|
|
20250321,094500,7810887275,20525,20500,20550,20475,1758
|
|
20250321,094400,7774848200,20500,20500,20500,20450,2691
|
|
20250321,094300,7719723425,20500,20450,20500,20450,1897
|
|
20250321,094200,7680852325,20450,20350,20475,20350,1764
|
|
20250321,094100,7644802375,20450,20375,20450,20350,834
|
|
20250321,094000,7627803975,20350,20350,20400,20350,1081
|
|
20250321,093900,7605781075,20350,20350,20400,20350,1122
|
|
20250321,093800,7582945250,20300,20250,20350,20250,1318
|
|
20250321,093700,7556182325,20250,20300,20350,20250,3089
|
|
20250321,093600,7493507425,20300,20300,20400,20300,1960
|
|
20250321,093500,7453702725,20300,20450,20450,20300,4130
|
|
20250321,093400,7369669075,20400,20400,20450,20400,1447
|
|
20250321,093300,7340149525,20350,20450,20450,20300,4204
|
|
20250321,093200,7254567275,20450,20400,20500,20350,4061
|
|
20250321,093100,7171592325,20400,20350,20400,20300,2650
|
|
20250321,093000,7117697925,20300,20300,20350,20300,1926
|
|
20250321,092900,7078583425,20300,20375,20400,20250,5703
|
|
20250321,092800,6962846550,20350,20500,20500,20350,5413
|
|
20250321,092700,6852527000,20500,20350,20500,20350,3874
|
|
20250321,092600,6773447800,20350,20350,20350,20300,2052
|
|
20250321,092500,6731764250,20300,20300,20350,20250,4421
|
|
20250321,092400,6641947350,20350,20200,20350,20150,12475
|
|
20250321,092300,6389910450,20250,20400,20400,20250,7040
|
|
20250321,092200,6247012225,20400,20350,20450,20350,7199
|
|
20250321,092100,6100117525,20350,20350,20350,20300,3622
|
|
20250321,092000,6026477400,20350,20300,20350,20300,2214
|
|
20250321,091900,5981513800,20350,20350,20350,20300,7876
|
|
20250321,091800,5821484900,20350,20400,20500,20350,6233
|
|
20250321,091700,5694237700,20400,20350,20400,20300,7328
|
|
20250321,091600,5545181400,20350,20450,20500,20350,12218
|
|
20250321,091500,5296082500,20450,20450,20600,20400,7172
|
|
20250321,091400,5149203775,20450,20450,20550,20400,9286
|
|
20250321,091300,4959275225,20450,20500,20550,20450,5132
|
|
20250321,091200,4854065075,20500,20550,20600,20500,6471
|
|
20250321,091100,4721212175,20550,20600,20700,20500,6581
|
|
20250321,091000,4585618375,20600,20650,20700,20500,8006
|
|
20250321,090900,4420728650,20650,20600,20650,20550,5491
|
|
20250321,090800,4307603700,20550,20550,20700,20450,16523
|
|
20250321,090700,3968663700,20550,20650,20700,20500,27742
|
|
20250321,090600,3398236375,20700,20700,20800,20650,8143
|
|
20250321,090500,3229584175,20700,20700,20900,20600,23085
|
|
20250321,090400,2751159650,20700,20850,20850,20650,22371
|
|
20250321,090300,2287540525,20800,20850,20950,20750,22027
|
|
20250321,090200,1828819750,20850,21000,21050,20850,18103
|
|
20250321,090100,1450052075,21050,21000,21300,21000,22669
|
|
20250321,090000,970135625,21000,21000,21250,21000,45231
|