787 lines
42 KiB
CSV
787 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,220400,20676366900,77300,77300,77300,77300,6146
|
|
20250305,220300,20676366900,77300,77300,77300,77300,0
|
|
20250305,220200,20676366900,77300,77300,77300,77300,0
|
|
20250305,220100,20676366900,77300,77300,77300,77300,0
|
|
20250305,220000,20676366900,77300,77300,77300,77300,0
|
|
20250305,215900,20676366900,77300,77300,77300,77300,0
|
|
20250305,215800,20676366900,77300,77300,77300,77300,0
|
|
20250305,215700,20676366900,77300,77300,77300,77300,0
|
|
20250305,215600,20676366900,77300,77300,77300,77300,0
|
|
20250305,215500,20676366900,77300,77300,77300,77300,0
|
|
20250305,215400,20676366900,77300,77300,77300,77300,0
|
|
20250305,215300,20676366900,77300,77300,77300,77300,0
|
|
20250305,215200,20676366900,77300,77300,77300,77300,0
|
|
20250305,215100,20676366900,77300,77300,77300,77300,0
|
|
20250305,215000,20676366900,77300,77300,77300,77300,0
|
|
20250305,214900,20676366900,77300,77300,77300,77300,0
|
|
20250305,214800,20676366900,77300,77300,77300,77300,0
|
|
20250305,214700,20676366900,77300,77300,77300,77300,0
|
|
20250305,214600,20676366900,77300,77300,77300,77300,0
|
|
20250305,214500,20676366900,77300,77300,77300,77300,0
|
|
20250305,214400,20676366900,77300,77300,77300,77300,0
|
|
20250305,214300,20676366900,77300,77300,77300,77300,0
|
|
20250305,214200,20676366900,77300,77300,77300,77300,0
|
|
20250305,214100,20676366900,77300,77300,77300,77300,0
|
|
20250305,214000,20676366900,77300,77300,77300,77300,0
|
|
20250305,213900,20676366900,77300,77300,77300,77300,0
|
|
20250305,213800,20676366900,77300,77300,77300,77300,0
|
|
20250305,213700,20676366900,77300,77300,77300,77300,0
|
|
20250305,213600,20676366900,77300,77300,77300,77300,0
|
|
20250305,213500,20676366900,77300,77300,77300,77300,0
|
|
20250305,213400,20676366900,77300,77300,77300,77300,6146
|
|
20250305,213300,20676366900,77300,77300,77300,77300,0
|
|
20250305,213200,20676366900,77300,77300,77300,77300,0
|
|
20250305,213100,20676366900,77300,77300,77300,77300,0
|
|
20250305,213000,20676366900,77300,77300,77300,77300,0
|
|
20250305,212900,20676366900,77300,77300,77300,77300,0
|
|
20250305,212800,20676366900,77300,77300,77300,77300,0
|
|
20250305,212700,20676366900,77300,77300,77300,77300,0
|
|
20250305,212600,20676366900,77300,77300,77300,77300,0
|
|
20250305,212500,20676366900,77300,77300,77300,77300,0
|
|
20250305,212400,20676366900,77300,77300,77300,77300,0
|
|
20250305,212300,20676366900,77300,77300,77300,77300,0
|
|
20250305,212200,20676366900,77300,77300,77300,77300,0
|
|
20250305,212100,20676366900,77300,77300,77300,77300,0
|
|
20250305,212000,20676366900,77300,77300,77300,77300,0
|
|
20250305,211900,20676366900,77300,77300,77300,77300,0
|
|
20250305,211800,20676366900,77300,77300,77300,77300,0
|
|
20250305,211700,20676366900,77300,77300,77300,77300,0
|
|
20250305,211600,20676366900,77300,77300,77300,77300,0
|
|
20250305,211500,20676366900,77300,77300,77300,77300,0
|
|
20250305,211400,20676366900,77300,77300,77300,77300,0
|
|
20250305,211300,20676366900,77300,77300,77300,77300,0
|
|
20250305,211200,20676366900,77300,77300,77300,77300,0
|
|
20250305,211100,20676366900,77300,77300,77300,77300,0
|
|
20250305,211000,20676366900,77300,77300,77300,77300,0
|
|
20250305,210900,20676366900,77300,77300,77300,77300,0
|
|
20250305,210800,20676366900,77300,77300,77300,77300,0
|
|
20250305,210700,20676366900,77300,77300,77300,77300,0
|
|
20250305,210600,20676366900,77300,77300,77300,77300,0
|
|
20250305,210500,20676366900,77300,77300,77300,77300,0
|
|
20250305,210400,20676366900,77300,77300,77300,77300,6146
|
|
20250305,210300,20676366900,77300,77300,77300,77300,0
|
|
20250305,210200,20676366900,77300,77300,77300,77300,0
|
|
20250305,210100,20676366900,77300,77300,77300,77300,0
|
|
20250305,210000,20676366900,77300,77300,77300,77300,0
|
|
20250305,205900,20676366900,77300,77300,77300,77300,0
|
|
20250305,205800,20676366900,77300,77300,77300,77300,0
|
|
20250305,205700,20676366900,77300,77300,77300,77300,0
|
|
20250305,205600,20676366900,77300,77300,77300,77300,0
|
|
20250305,205500,20676366900,77300,77300,77300,77300,0
|
|
20250305,205400,20676366900,77300,77300,77300,77300,0
|
|
20250305,205300,20676366900,77300,77300,77300,77300,0
|
|
20250305,205200,20676366900,77300,77300,77300,77300,0
|
|
20250305,205100,20676366900,77300,77300,77300,77300,0
|
|
20250305,205000,20676366900,77300,77300,77300,77300,0
|
|
20250305,204900,20676366900,77300,77300,77300,77300,0
|
|
20250305,204800,20676366900,77300,77300,77300,77300,0
|
|
20250305,204700,20676366900,77300,77300,77300,77300,0
|
|
20250305,204600,20676366900,77300,77300,77300,77300,0
|
|
20250305,204500,20676366900,77300,77300,77300,77300,0
|
|
20250305,204400,20676366900,77300,77300,77300,77300,0
|
|
20250305,204300,20676366900,77300,77300,77300,77300,0
|
|
20250305,204200,20676366900,77300,77300,77300,77300,0
|
|
20250305,204100,20676366900,77300,77300,77300,77300,0
|
|
20250305,204000,20676366900,77300,77300,77300,77300,0
|
|
20250305,203900,20676366900,77300,77300,77300,77300,0
|
|
20250305,203800,20676366900,77300,77300,77300,77300,0
|
|
20250305,203700,20676366900,77300,77300,77300,77300,0
|
|
20250305,203600,20676366900,77300,77300,77300,77300,0
|
|
20250305,203500,20676366900,77300,77300,77300,77300,0
|
|
20250305,203400,20676366900,77300,77300,77300,77300,6146
|
|
20250305,203300,20676366900,77300,77300,77300,77300,0
|
|
20250305,203200,20676366900,77300,77300,77300,77300,0
|
|
20250305,203100,20676366900,77300,77300,77300,77300,0
|
|
20250305,203000,20676366900,77300,77300,77300,77300,0
|
|
20250305,202900,20676366900,77300,77300,77300,77300,0
|
|
20250305,202800,20676366900,77300,77300,77300,77300,0
|
|
20250305,202700,20676366900,77300,77300,77300,77300,0
|
|
20250305,202600,20676366900,77300,77300,77300,77300,0
|
|
20250305,202500,20676366900,77300,77300,77300,77300,0
|
|
20250305,202400,20676366900,77300,77300,77300,77300,0
|
|
20250305,202300,20676366900,77300,77300,77300,77300,0
|
|
20250305,202200,20676366900,77300,77300,77300,77300,0
|
|
20250305,202100,20676366900,77300,77300,77300,77300,0
|
|
20250305,202000,20676366900,77300,77300,77300,77300,0
|
|
20250305,201900,20676366900,77300,77300,77300,77300,0
|
|
20250305,201800,20676366900,77300,77300,77300,77300,0
|
|
20250305,201700,20676366900,77300,77300,77300,77300,0
|
|
20250305,201600,20676366900,77300,77300,77300,77300,0
|
|
20250305,201500,20676366900,77300,77300,77300,77300,0
|
|
20250305,201400,20676366900,77300,77300,77300,77300,0
|
|
20250305,201300,20676366900,77300,77300,77300,77300,0
|
|
20250305,201200,20676366900,77300,77300,77300,77300,0
|
|
20250305,201100,20676366900,77300,77300,77300,77300,0
|
|
20250305,201000,20676366900,77300,77300,77300,77300,0
|
|
20250305,200900,20676366900,77300,77300,77300,77300,0
|
|
20250305,200800,20676366900,77300,77300,77300,77300,0
|
|
20250305,200700,20676366900,77300,77300,77300,77300,0
|
|
20250305,200600,20676366900,77300,77300,77300,77300,0
|
|
20250305,200500,20676366900,77300,77300,77300,77300,0
|
|
20250305,200400,20676366900,77300,77300,77300,77300,6146
|
|
20250305,200300,20676366900,77300,77300,77300,77300,0
|
|
20250305,200200,20676366900,77300,77300,77300,77300,0
|
|
20250305,200100,20676366900,77300,77300,77300,77300,0
|
|
20250305,200000,20676366900,77300,77300,77300,77300,0
|
|
20250305,195900,20676366900,77300,77300,77300,77300,0
|
|
20250305,195800,20676366900,77300,77300,77300,77300,0
|
|
20250305,195700,20676366900,77300,77300,77300,77300,0
|
|
20250305,195600,20676366900,77300,77300,77300,77300,0
|
|
20250305,195500,20676366900,77300,77300,77300,77300,0
|
|
20250305,195400,20676366900,77300,77300,77300,77300,0
|
|
20250305,195300,20676366900,77300,77300,77300,77300,0
|
|
20250305,195200,20676366900,77300,77300,77300,77300,0
|
|
20250305,195100,20676366900,77300,77300,77300,77300,0
|
|
20250305,195000,20676366900,77300,77300,77300,77300,0
|
|
20250305,194900,20676366900,77300,77300,77300,77300,0
|
|
20250305,194800,20676366900,77300,77300,77300,77300,0
|
|
20250305,194700,20676366900,77300,77300,77300,77300,0
|
|
20250305,194600,20676366900,77300,77300,77300,77300,0
|
|
20250305,194500,20676366900,77300,77300,77300,77300,0
|
|
20250305,194400,20676366900,77300,77300,77300,77300,0
|
|
20250305,194300,20676366900,77300,77300,77300,77300,0
|
|
20250305,194200,20676366900,77300,77300,77300,77300,0
|
|
20250305,194100,20676366900,77300,77300,77300,77300,0
|
|
20250305,194000,20676366900,77300,77300,77300,77300,0
|
|
20250305,193900,20676366900,77300,77300,77300,77300,0
|
|
20250305,193800,20676366900,77300,77300,77300,77300,0
|
|
20250305,193700,20676366900,77300,77300,77300,77300,0
|
|
20250305,193600,20676366900,77300,77300,77300,77300,0
|
|
20250305,193500,20676366900,77300,77300,77300,77300,0
|
|
20250305,193400,20676366900,77300,77300,77300,77300,6146
|
|
20250305,193300,20676366900,77300,77300,77300,77300,0
|
|
20250305,193200,20676366900,77300,77300,77300,77300,0
|
|
20250305,193100,20676366900,77300,77300,77300,77300,0
|
|
20250305,193000,20676366900,77300,77300,77300,77300,0
|
|
20250305,192900,20676366900,77300,77300,77300,77300,0
|
|
20250305,192800,20676366900,77300,77300,77300,77300,0
|
|
20250305,192700,20676366900,77300,77300,77300,77300,0
|
|
20250305,192600,20676366900,77300,77300,77300,77300,0
|
|
20250305,192500,20676366900,77300,77300,77300,77300,0
|
|
20250305,192400,20676366900,77300,77300,77300,77300,0
|
|
20250305,192300,20676366900,77300,77300,77300,77300,0
|
|
20250305,192200,20676366900,77300,77300,77300,77300,0
|
|
20250305,192100,20676366900,77300,77300,77300,77300,0
|
|
20250305,192000,20676366900,77300,77300,77300,77300,0
|
|
20250305,191900,20676366900,77300,77300,77300,77300,0
|
|
20250305,191800,20676366900,77300,77300,77300,77300,0
|
|
20250305,191700,20676366900,77300,77300,77300,77300,0
|
|
20250305,191600,20676366900,77300,77300,77300,77300,0
|
|
20250305,191500,20676366900,77300,77300,77300,77300,0
|
|
20250305,191400,20676366900,77300,77300,77300,77300,0
|
|
20250305,191300,20676366900,77300,77300,77300,77300,0
|
|
20250305,191200,20676366900,77300,77300,77300,77300,0
|
|
20250305,191100,20676366900,77300,77300,77300,77300,0
|
|
20250305,191000,20676366900,77300,77300,77300,77300,0
|
|
20250305,190900,20676366900,77300,77300,77300,77300,0
|
|
20250305,190800,20676366900,77300,77300,77300,77300,0
|
|
20250305,190700,20676366900,77300,77300,77300,77300,0
|
|
20250305,190600,20676366900,77300,77300,77300,77300,0
|
|
20250305,190500,20676366900,77300,77300,77300,77300,0
|
|
20250305,190400,20676366900,77300,77300,77300,77300,6146
|
|
20250305,190300,20676366900,77300,77300,77300,77300,0
|
|
20250305,190200,20676366900,77300,77300,77300,77300,0
|
|
20250305,190100,20676366900,77300,77300,77300,77300,0
|
|
20250305,190000,20676366900,77300,77300,77300,77300,0
|
|
20250305,185900,20676366900,77300,77300,77300,77300,0
|
|
20250305,185800,20676366900,77300,77300,77300,77300,0
|
|
20250305,185700,20676366900,77300,77300,77300,77300,0
|
|
20250305,185600,20676366900,77300,77300,77300,77300,0
|
|
20250305,185500,20676366900,77300,77300,77300,77300,0
|
|
20250305,185400,20676366900,77300,77300,77300,77300,0
|
|
20250305,185300,20676366900,77300,77300,77300,77300,0
|
|
20250305,185200,20676366900,77300,77300,77300,77300,0
|
|
20250305,185100,20676366900,77300,77300,77300,77300,0
|
|
20250305,185000,20676366900,77300,77300,77300,77300,0
|
|
20250305,184900,20676366900,77300,77300,77300,77300,0
|
|
20250305,184800,20676366900,77300,77300,77300,77300,0
|
|
20250305,184700,20676366900,77300,77300,77300,77300,0
|
|
20250305,184600,20676366900,77300,77300,77300,77300,0
|
|
20250305,184500,20676366900,77300,77300,77300,77300,0
|
|
20250305,184400,20676366900,77300,77300,77300,77300,0
|
|
20250305,184300,20676366900,77300,77300,77300,77300,0
|
|
20250305,184200,20676366900,77300,77300,77300,77300,0
|
|
20250305,184100,20676366900,77300,77300,77300,77300,0
|
|
20250305,184000,20676366900,77300,77300,77300,77300,0
|
|
20250305,183900,20676366900,77300,77300,77300,77300,0
|
|
20250305,183800,20676366900,77300,77300,77300,77300,0
|
|
20250305,183700,20676366900,77300,77300,77300,77300,0
|
|
20250305,183600,20676366900,77300,77300,77300,77300,0
|
|
20250305,183500,20676366900,77300,77300,77300,77300,0
|
|
20250305,183400,20676366900,77300,77300,77300,77300,6146
|
|
20250305,183300,20676366900,77300,77300,77300,77300,0
|
|
20250305,183200,20676366900,77300,77300,77300,77300,0
|
|
20250305,183100,20676366900,77300,77300,77300,77300,0
|
|
20250305,183000,20676366900,77300,77300,77300,77300,0
|
|
20250305,182900,20676366900,77300,77300,77300,77300,0
|
|
20250305,182800,20676366900,77300,77300,77300,77300,0
|
|
20250305,182700,20676366900,77300,77300,77300,77300,0
|
|
20250305,182600,20676366900,77300,77300,77300,77300,0
|
|
20250305,182500,20676366900,77300,77300,77300,77300,0
|
|
20250305,182400,20676366900,77300,77300,77300,77300,0
|
|
20250305,182300,20676366900,77300,77300,77300,77300,0
|
|
20250305,182200,20676366900,77300,77300,77300,77300,0
|
|
20250305,182100,20676366900,77300,77300,77300,77300,0
|
|
20250305,182000,20676366900,77300,77300,77300,77300,0
|
|
20250305,181900,20676366900,77300,77300,77300,77300,0
|
|
20250305,181800,20676366900,77300,77300,77300,77300,0
|
|
20250305,181700,20676366900,77300,77300,77300,77300,0
|
|
20250305,181600,20676366900,77300,77300,77300,77300,0
|
|
20250305,181500,20676366900,77300,77300,77300,77300,0
|
|
20250305,181400,20676366900,77300,77300,77300,77300,0
|
|
20250305,181300,20676366900,77300,77300,77300,77300,0
|
|
20250305,181200,20676366900,77300,77300,77300,77300,0
|
|
20250305,181100,20676366900,77300,77300,77300,77300,0
|
|
20250305,181000,20676366900,77300,77300,77300,77300,0
|
|
20250305,180900,20676366900,77300,77300,77300,77300,0
|
|
20250305,180800,20676366900,77300,77300,77300,77300,0
|
|
20250305,180700,20676366900,77300,77300,77300,77300,0
|
|
20250305,180600,20676366900,77300,77300,77300,77300,0
|
|
20250305,180500,20676366900,77300,77300,77300,77300,0
|
|
20250305,180400,20676366900,77300,77300,77300,77300,6146
|
|
20250305,180300,20676366900,77300,77300,77300,77300,0
|
|
20250305,180200,20676366900,77300,77300,77300,77300,0
|
|
20250305,180100,20676366900,77300,77300,77300,77300,0
|
|
20250305,180000,20676366900,77300,77300,77300,77300,0
|
|
20250305,175900,20676366900,77300,77300,77300,77300,0
|
|
20250305,175800,20676366900,77300,77300,77300,77300,0
|
|
20250305,175700,20676366900,77300,77300,77300,77300,0
|
|
20250305,175600,20676366900,77300,77300,77300,77300,0
|
|
20250305,175500,20676366900,77300,77300,77300,77300,0
|
|
20250305,175400,20676366900,77300,77300,77300,77300,0
|
|
20250305,175300,20676366900,77300,77300,77300,77300,0
|
|
20250305,175200,20676366900,77300,77300,77300,77300,0
|
|
20250305,175100,20676366900,77300,77300,77300,77300,0
|
|
20250305,175000,20676366900,77300,77300,77300,77300,0
|
|
20250305,174900,20676366900,77300,77300,77300,77300,0
|
|
20250305,174800,20676366900,77300,77300,77300,77300,0
|
|
20250305,174700,20676366900,77300,77300,77300,77300,0
|
|
20250305,174600,20676366900,77300,77300,77300,77300,0
|
|
20250305,174500,20676366900,77300,77300,77300,77300,0
|
|
20250305,174400,20676366900,77300,77300,77300,77300,0
|
|
20250305,174300,20676366900,77300,77300,77300,77300,0
|
|
20250305,174200,20676366900,77300,77300,77300,77300,0
|
|
20250305,174100,20676366900,77300,77300,77300,77300,0
|
|
20250305,174000,20676366900,77300,77300,77300,77300,0
|
|
20250305,173900,20676366900,77300,77300,77300,77300,0
|
|
20250305,173800,20676366900,77300,77300,77300,77300,0
|
|
20250305,173700,20676366900,77300,77300,77300,77300,0
|
|
20250305,173600,20676366900,77300,77300,77300,77300,0
|
|
20250305,173500,20676366900,77300,77300,77300,77300,0
|
|
20250305,173400,20676366900,77300,77300,77300,77300,6146
|
|
20250305,173300,20676366900,77300,77300,77300,77300,0
|
|
20250305,173200,20676366900,77300,77300,77300,77300,0
|
|
20250305,173100,20676366900,77300,77300,77300,77300,0
|
|
20250305,173000,20676366900,77300,77300,77300,77300,0
|
|
20250305,172900,20676366900,77300,77300,77300,77300,0
|
|
20250305,172800,20676366900,77300,77300,77300,77300,0
|
|
20250305,172700,20676366900,77300,77300,77300,77300,0
|
|
20250305,172600,20676366900,77300,77300,77300,77300,0
|
|
20250305,172500,20676366900,77300,77300,77300,77300,0
|
|
20250305,172400,20676366900,77300,77300,77300,77300,0
|
|
20250305,172300,20676366900,77300,77300,77300,77300,0
|
|
20250305,172200,20676366900,77300,77300,77300,77300,0
|
|
20250305,172100,20676366900,77300,77300,77300,77300,0
|
|
20250305,172000,20676366900,77300,77300,77300,77300,0
|
|
20250305,171900,20676366900,77300,77300,77300,77300,0
|
|
20250305,171800,20676366900,77300,77300,77300,77300,0
|
|
20250305,171700,20676366900,77300,77300,77300,77300,0
|
|
20250305,171600,20676366900,77300,77300,77300,77300,0
|
|
20250305,171500,20676366900,77300,77300,77300,77300,0
|
|
20250305,171400,20676366900,77300,77300,77300,77300,0
|
|
20250305,171300,20676366900,77300,77300,77300,77300,0
|
|
20250305,171200,20676366900,77300,77300,77300,77300,0
|
|
20250305,171100,20676366900,77300,77300,77300,77300,0
|
|
20250305,171000,20676366900,77300,77300,77300,77300,0
|
|
20250305,170900,20676366900,77300,77300,77300,77300,0
|
|
20250305,170800,20676366900,77300,77300,77300,77300,0
|
|
20250305,170700,20676366900,77300,77300,77300,77300,0
|
|
20250305,170600,20676366900,77300,77300,77300,77300,0
|
|
20250305,170500,20676366900,77300,77300,77300,77300,0
|
|
20250305,170400,20676366900,77300,77300,77300,77300,6146
|
|
20250305,170300,20676366900,77300,77300,77300,77300,0
|
|
20250305,170200,20676366900,77300,77300,77300,77300,0
|
|
20250305,170100,20676366900,77300,77300,77300,77300,0
|
|
20250305,170000,20676366900,77300,77300,77300,77300,0
|
|
20250305,165900,20676366900,77300,77300,77300,77300,0
|
|
20250305,165800,20676366900,77300,77300,77300,77300,0
|
|
20250305,165700,20676366900,77300,77300,77300,77300,0
|
|
20250305,165600,20676366900,77300,77300,77300,77300,0
|
|
20250305,165500,20676366900,77300,77300,77300,77300,0
|
|
20250305,165400,20676366900,77300,77300,77300,77300,0
|
|
20250305,165300,20676366900,77300,77300,77300,77300,0
|
|
20250305,165200,20676366900,77300,77300,77300,77300,0
|
|
20250305,165100,20676366900,77300,77300,77300,77300,0
|
|
20250305,165000,20676366900,77300,77300,77300,77300,0
|
|
20250305,164900,20676366900,77300,77300,77300,77300,0
|
|
20250305,164800,20676366900,77300,77300,77300,77300,0
|
|
20250305,164700,20676366900,77300,77300,77300,77300,0
|
|
20250305,164600,20676366900,77300,77300,77300,77300,0
|
|
20250305,164500,20676366900,77300,77300,77300,77300,0
|
|
20250305,164400,20676366900,77300,77300,77300,77300,0
|
|
20250305,164300,20676366900,77300,77300,77300,77300,0
|
|
20250305,164200,20676366900,77300,77300,77300,77300,0
|
|
20250305,164100,20676366900,77300,77300,77300,77300,0
|
|
20250305,164000,20676366900,77300,77300,77300,77300,0
|
|
20250305,163900,20676366900,77300,77300,77300,77300,0
|
|
20250305,163800,20676366900,77300,77300,77300,77300,0
|
|
20250305,163700,20676366900,77300,77300,77300,77300,0
|
|
20250305,163600,20676366900,77300,77300,77300,77300,0
|
|
20250305,163500,20676366900,77300,77300,77300,77300,0
|
|
20250305,163400,20676366900,77300,77300,77300,77300,6146
|
|
20250305,163300,20676366900,77300,77300,77300,77300,0
|
|
20250305,163200,20676366900,77300,77300,77300,77300,0
|
|
20250305,163100,20676366900,77300,77300,77300,77300,0
|
|
20250305,163000,20676366900,77300,77300,77300,77300,0
|
|
20250305,162900,20676366900,77300,77300,77300,77300,0
|
|
20250305,162800,20676366900,77300,77300,77300,77300,0
|
|
20250305,162700,20676366900,77300,77300,77300,77300,0
|
|
20250305,162600,20676366900,77300,77300,77300,77300,0
|
|
20250305,162500,20676366900,77300,77300,77300,77300,0
|
|
20250305,162400,20676366900,77300,77300,77300,77300,0
|
|
20250305,162300,20676366900,77300,77300,77300,77300,0
|
|
20250305,162200,20676366900,77300,77300,77300,77300,0
|
|
20250305,162100,20676366900,77300,77300,77300,77300,0
|
|
20250305,162000,20676366900,77300,77300,77300,77300,0
|
|
20250305,161900,20676366900,77300,77300,77300,77300,0
|
|
20250305,161800,20676366900,77300,77300,77300,77300,0
|
|
20250305,161700,20676366900,77300,77300,77300,77300,0
|
|
20250305,161600,20676366900,77300,77300,77300,77300,0
|
|
20250305,161500,20676366900,77300,77300,77300,77300,0
|
|
20250305,161400,20676366900,77300,77300,77300,77300,0
|
|
20250305,161300,20676366900,77300,77300,77300,77300,0
|
|
20250305,161200,20676366900,77300,77300,77300,77300,0
|
|
20250305,161100,20676366900,77300,77300,77300,77300,0
|
|
20250305,161000,20676366900,77300,77300,77300,77300,0
|
|
20250305,160900,20676366900,77300,77300,77300,77300,0
|
|
20250305,160800,20676366900,77300,77300,77300,77300,0
|
|
20250305,160700,20676366900,77300,77300,77300,77300,0
|
|
20250305,160600,20676366900,77300,77300,77300,77300,0
|
|
20250305,160500,20676366900,77300,77300,77300,77300,0
|
|
20250305,160400,20676366900,77300,77300,77300,77300,6146
|
|
20250305,160300,20676366900,77300,77300,77300,77300,0
|
|
20250305,160200,20676366900,77300,77300,77300,77300,0
|
|
20250305,160100,20676366900,77300,77300,77300,77300,0
|
|
20250305,160000,20676366900,77300,77300,77300,77300,0
|
|
20250305,155900,20676366900,77300,77300,77300,77300,0
|
|
20250305,155800,20676366900,77300,77300,77300,77300,0
|
|
20250305,155700,20676366900,77300,77300,77300,77300,0
|
|
20250305,155600,20676366900,77300,77300,77300,77300,0
|
|
20250305,155500,20676366900,77300,77300,77300,77300,0
|
|
20250305,155400,20676366900,77300,77300,77300,77300,0
|
|
20250305,155300,20676366900,77300,77300,77300,77300,0
|
|
20250305,155200,20676366900,77300,77300,77300,77300,0
|
|
20250305,155100,20676366900,77300,77300,77300,77300,0
|
|
20250305,155000,20676366900,77300,77300,77300,77300,0
|
|
20250305,154900,20676366900,77300,77300,77300,77300,0
|
|
20250305,154800,20676366900,77300,77300,77300,77300,0
|
|
20250305,154700,20676366900,77300,77300,77300,77300,0
|
|
20250305,154600,20676366900,77300,77300,77300,77300,0
|
|
20250305,154500,20676366900,77300,77300,77300,77300,0
|
|
20250305,154400,20676366900,77300,77300,77300,77300,0
|
|
20250305,154300,20676366900,77300,77300,77300,77300,0
|
|
20250305,154200,20676366900,77300,77300,77300,77300,0
|
|
20250305,154100,20676366900,77300,77300,77300,77300,0
|
|
20250305,154000,20676366900,77300,77300,77300,77300,0
|
|
20250305,153900,20676366900,77300,77300,77300,77300,0
|
|
20250305,153800,20676366900,77300,77300,77300,77300,0
|
|
20250305,153700,20676366900,77300,77300,77300,77300,0
|
|
20250305,153600,20676366900,77300,77300,77300,77300,0
|
|
20250305,153500,20676366900,77300,77300,77300,77300,0
|
|
20250305,153400,20676366900,77300,77300,77300,77300,6146
|
|
20250305,153300,20676366900,77300,77300,77300,77300,0
|
|
20250305,153200,20676366900,77300,77300,77300,77300,0
|
|
20250305,153100,20676366900,77300,77300,77300,77300,0
|
|
20250305,153000,20676366900,77300,77300,77300,77300,6146
|
|
20250305,152900,20201281100,77100,77100,77100,77100,0
|
|
20250305,152800,20201281100,77100,77100,77100,77100,0
|
|
20250305,152700,20201281100,77100,77100,77100,77100,0
|
|
20250305,152600,20201281100,77100,77100,77100,77100,0
|
|
20250305,152500,20201281100,77100,77100,77100,77100,0
|
|
20250305,152400,20201281100,77100,77100,77100,77100,0
|
|
20250305,152300,20201281100,77100,77100,77100,77100,0
|
|
20250305,152200,20201281100,77100,77100,77100,77100,0
|
|
20250305,152100,20201281100,77100,77100,77100,77100,0
|
|
20250305,152000,20201281100,77100,77100,77100,77100,0
|
|
20250305,151900,20201281100,77100,77000,77200,76700,2309
|
|
20250305,151800,20023555000,77000,77100,77200,76900,1021
|
|
20250305,151700,19944892100,77200,77100,77300,77000,1414
|
|
20250305,151600,19835838000,77100,77000,77200,76900,1057
|
|
20250305,151500,19754327600,77000,77000,77100,76800,730
|
|
20250305,151400,19698164600,77000,76900,77100,76800,790
|
|
20250305,151300,19637435100,76900,76500,76900,76500,572
|
|
20250305,151200,19593553750,76500,77100,77100,76300,3232
|
|
20250305,151100,19345963250,77000,77200,77300,77000,973
|
|
20250305,151000,19270946100,77300,77300,77400,77100,497
|
|
20250305,150900,19232555900,77100,77250,77400,77100,806
|
|
20250305,150800,19170298850,77400,77300,77400,77100,815
|
|
20250305,150700,19107328650,77300,77100,77300,77000,921
|
|
20250305,150600,19036274250,77100,77300,77400,77000,1084
|
|
20250305,150500,18952579450,77400,77400,77500,77200,1273
|
|
20250305,150400,18854028200,77500,76900,77500,76900,2375
|
|
20250305,150300,18670871300,76900,76400,76900,76100,1559
|
|
20250305,150200,18551554100,76500,76700,76900,76000,1246
|
|
20250305,150100,18456207500,76500,76900,76900,76500,1595
|
|
20250305,150000,18333831300,76900,76600,76900,76500,1710
|
|
20250305,145900,18202595900,76600,76700,76800,76000,2120
|
|
20250305,145800,18040464900,76700,76700,76900,76700,737
|
|
20250305,145700,17983874000,76700,76800,76900,76700,1754
|
|
20250305,145600,17849138300,77000,77300,77400,76800,2292
|
|
20250305,145500,17672513200,77300,77700,77800,77000,2586
|
|
20250305,145400,17471940200,77600,77000,77800,77000,5035
|
|
20250305,145300,17081989700,77000,76700,77000,76600,1274
|
|
20250305,145200,16984147300,76700,76700,76800,76500,1194
|
|
20250305,145100,16892635800,76600,76600,76800,76500,808
|
|
20250305,145000,16830701500,76700,76200,76900,76100,3104
|
|
20250305,144900,16592652150,76200,76300,76400,75900,1072
|
|
20250305,144800,16511127850,76100,76500,76600,75900,2724
|
|
20250305,144700,16303434050,76500,76500,76700,76300,1602
|
|
20250305,144600,16180793150,76300,76300,77200,76300,8530
|
|
20250305,144500,15525836850,76300,75700,76300,75700,3308
|
|
20250305,144400,15274342050,75700,75900,75900,75600,897
|
|
20250305,144300,15206431250,75800,76000,76100,75600,1661
|
|
20250305,144200,15080261000,76100,75500,76100,75400,3890
|
|
20250305,144100,14785925600,75600,75400,75600,75200,1297
|
|
20250305,144000,14688143300,75400,75000,75600,74800,1994
|
|
20250305,143900,14538340500,75000,74600,75000,74600,2253
|
|
20250305,143800,14369931700,74600,76300,76300,74600,9065
|
|
20250305,143700,13687331850,76100,76300,76300,76100,6278
|
|
20250305,143600,13208356350,75400,75400,75400,75400,0
|
|
20250305,143500,13208356350,75400,74900,75400,74900,7390
|
|
20250305,143400,12653608750,74950,75000,75000,74900,1464
|
|
20250305,143300,12543868400,75000,75000,75000,74900,603
|
|
20250305,143200,12498649900,74900,74900,75000,74900,931
|
|
20250305,143100,12428872750,74800,74800,74900,74600,956
|
|
20250305,143000,12357403250,74800,75000,75000,74800,1654
|
|
20250305,142900,12233515950,75000,74800,75000,74800,2927
|
|
20250305,142800,12014137150,74900,74600,74900,74600,729
|
|
20250305,142700,11959599150,74700,74700,74800,74500,2170
|
|
20250305,142600,11797650550,74900,74700,75000,74700,3830
|
|
20250305,142500,11511046350,74700,74700,74900,74700,1777
|
|
20250305,142400,11378039750,74700,74100,74700,74100,3963
|
|
20250305,142300,11082941000,74200,74100,74200,74000,752
|
|
20250305,142200,11027208050,74200,74100,74400,73900,2025
|
|
20250305,142100,10877079550,74200,74000,74400,74000,2599
|
|
20250305,142000,10684403450,74000,73900,74000,73800,3341
|
|
20250305,141900,10437357050,73900,73200,73900,73200,2004
|
|
20250305,141800,10289940850,73300,73200,73300,73200,411
|
|
20250305,141700,10259817900,73200,73200,73200,73000,3117
|
|
20250305,141600,10031924400,73200,73200,73200,73100,880
|
|
20250305,141500,9967513000,73300,73400,73400,73300,569
|
|
20250305,141400,9925794000,73300,73400,73500,73200,2419
|
|
20250305,141300,9748224500,73400,72900,73400,72900,6588
|
|
20250305,141200,9266934100,72900,72500,72900,72500,874
|
|
20250305,141100,9203344900,72500,72400,72600,72400,308
|
|
20250305,141000,9181012050,72450,72700,72800,72400,1069
|
|
20250305,140900,9103437950,72700,72800,72800,72500,756
|
|
20250305,140800,9048570850,72800,72800,72800,72600,557
|
|
20250305,140700,9008053850,72700,72800,72800,72700,1247
|
|
20250305,140600,8917322400,72800,72600,72800,72500,218
|
|
20250305,140500,8901479150,72500,72500,72700,72500,991
|
|
20250305,140400,8829533050,72600,72400,72600,72400,2431
|
|
20250305,140300,8653335250,72400,72100,72400,72100,1582
|
|
20250305,140200,8539065950,72200,72200,72200,72100,112
|
|
20250305,140100,8530980350,72100,72300,72300,72100,273
|
|
20250305,140000,8511262250,72200,72300,72400,72200,282
|
|
20250305,135900,8490872750,72300,72300,72400,72200,438
|
|
20250305,135800,8459170050,72300,72400,72400,72300,564
|
|
20250305,135700,8418341750,72400,72100,72400,72100,1596
|
|
20250305,135600,8303058150,72100,72000,72100,72000,335
|
|
20250305,135500,8278907850,72000,72000,72100,72000,105
|
|
20250305,135400,8271339050,72100,71900,72100,71800,376
|
|
20250305,135300,8244302150,71900,72000,72100,71900,259
|
|
20250305,135200,8225663550,72100,72000,72200,72000,716
|
|
20250305,135100,8174054150,72000,72000,72200,72000,105
|
|
20250305,135000,8166484350,72100,72000,72200,71800,695
|
|
20250305,134900,8116455750,72000,72000,72000,71900,107
|
|
20250305,134800,8108756550,71900,72100,72200,71900,446
|
|
20250305,134700,8076610950,72000,72100,72100,72000,156
|
|
20250305,134600,8065367950,72100,71950,72100,71900,220
|
|
20250305,134500,8049525900,71950,72000,72000,71950,189
|
|
20250305,134400,8035919800,72000,71700,72000,71700,358
|
|
20250305,134300,8010202900,71700,71600,71800,71600,166
|
|
20250305,134200,7998293600,71800,71900,72000,71600,200
|
|
20250305,134100,7983934800,71900,71900,72000,71800,112
|
|
20250305,134000,7975884400,71900,71900,72000,71700,200
|
|
20250305,133900,7961506200,71800,71900,72000,71800,125
|
|
20250305,133800,7952519200,72000,72000,72200,71900,507
|
|
20250305,133700,7916015300,72000,72100,72200,72000,187
|
|
20250305,133600,7902527300,72100,72200,72300,72000,335
|
|
20250305,133500,7878357800,72200,72200,72300,72200,135
|
|
20250305,133400,7868602550,72300,72200,72300,72200,104
|
|
20250305,133300,7861085050,72300,72300,72400,72200,177
|
|
20250305,133200,7848280150,72400,72100,72400,72000,364
|
|
20250305,133100,7821962650,72000,72100,72300,72000,389
|
|
20250305,133000,7793901250,72200,72400,72400,72100,857
|
|
20250305,132900,7731952050,72300,72200,72400,72100,855
|
|
20250305,132800,7670148750,72100,72200,72300,72100,369
|
|
20250305,132700,7643505850,72300,71900,72300,71900,341
|
|
20250305,132600,7618928650,72000,72200,72200,72000,682
|
|
20250305,132500,7569805950,72000,72250,72300,72000,633
|
|
20250305,132400,7524103500,72200,72000,72300,72000,278
|
|
20250305,132300,7504045350,72000,72200,72300,72000,402
|
|
20250305,132200,7475053550,72300,71700,72300,71700,1706
|
|
20250305,132100,7352213150,71700,71600,71900,71500,361
|
|
20250305,132000,7326304850,71800,72000,72300,70800,1073
|
|
20250305,131900,7249261100,72000,72000,72100,71600,864
|
|
20250305,131800,7187227400,72000,72000,72200,72000,188
|
|
20250305,131700,7173669200,71600,72100,72300,71600,1099
|
|
20250305,131600,7094545900,72200,71900,72200,71600,4013
|
|
20250305,131500,6805660500,71900,71500,71900,71300,3023
|
|
20250305,131400,6589042600,71400,71400,71500,71300,648
|
|
20250305,131300,6542725200,71500,71600,71600,71400,93
|
|
20250305,131200,6536075000,71600,71500,71700,71500,1410
|
|
20250305,131100,6435119800,71500,71400,71700,71400,1589
|
|
20250305,131000,6321377000,71400,71400,71500,71400,156
|
|
20250305,130900,6310232050,71400,71200,71400,71200,191
|
|
20250305,130800,6296604900,71300,71500,71600,71000,669
|
|
20250305,130700,6248956600,71500,71600,71600,71400,700
|
|
20250305,130600,6198897100,71600,71900,71900,71300,2221
|
|
20250305,130500,6039755000,71800,71100,71900,71000,3345
|
|
20250305,130400,5800925700,71300,70800,71400,70800,1702
|
|
20250305,130300,5679893800,70900,71000,71500,70800,1220
|
|
20250305,130200,5593025500,71100,70800,71500,70800,3004
|
|
20250305,130100,5379578900,70800,70300,70900,70200,2493
|
|
20250305,130000,5203823200,70100,69400,70400,69400,4782
|
|
20250305,125900,4869048500,69500,69600,69700,69500,146
|
|
20250305,125800,4858889000,69600,69500,69800,69500,133
|
|
20250305,125700,4849620300,69400,69200,69400,69100,383
|
|
20250305,125600,4823091200,68900,68900,69200,68900,90
|
|
20250305,125500,4816875200,69100,69200,69400,69000,1784
|
|
20250305,125400,4693591300,69300,69300,69300,69200,297
|
|
20250305,125300,4673033500,69200,69700,69700,69100,353
|
|
20250305,125200,4648562000,69700,69500,69800,69500,86
|
|
20250305,125100,4642572200,69800,69500,69800,69400,82
|
|
20250305,125000,4636873600,69500,69800,69800,69400,174
|
|
20250305,124900,4624780800,69800,69500,69900,69500,134
|
|
20250305,124800,4615450500,69600,69750,69900,69600,453
|
|
20250305,124700,4583797350,69700,69800,69800,69400,906
|
|
20250305,124600,4520837450,69800,69900,70000,69700,435
|
|
20250305,124500,4490430550,70000,69900,70000,69900,2190
|
|
20250305,124400,4337132050,69900,69700,69900,69700,1160
|
|
20250305,124300,4256109050,69700,69700,69800,69600,345
|
|
20250305,124200,4232054850,69700,69600,69700,69500,459
|
|
20250305,124100,4200098150,69500,69400,69500,69300,1007
|
|
20250305,124000,4130172250,69400,69300,69400,69300,115
|
|
20250305,123900,4122192050,69300,69300,69400,69300,97
|
|
20250305,123800,4115465150,69300,69300,69300,69200,158
|
|
20250305,123700,4104517550,69300,69200,69300,69000,1343
|
|
20250305,123600,4011591500,69200,69200,69200,69100,63
|
|
20250305,123500,4007233600,69100,69200,69200,69100,68
|
|
20250305,123400,4002528200,69200,69000,69200,69000,217
|
|
20250305,123300,3987534000,69100,69000,69100,69000,254
|
|
20250305,123200,3969983900,69000,68900,69100,68900,59
|
|
20250305,123100,3965910700,68900,68900,69000,68900,255
|
|
20250305,123000,3948317900,69000,68900,69000,68900,93
|
|
20250305,122900,3941902800,68900,68900,68900,68800,26
|
|
20250305,122800,3940112300,68900,69000,69000,68800,420
|
|
20250305,122700,3911175500,69000,69000,69000,69000,47
|
|
20250305,122600,3907932500,69000,69000,69200,69000,360
|
|
20250305,122500,3883079550,69100,69100,69100,69000,51
|
|
20250305,122400,3879555950,69100,69050,69100,69000,88
|
|
20250305,122300,3873475950,69000,69000,69200,69000,102
|
|
20250305,122200,3866423650,69100,69100,69100,69000,41
|
|
20250305,122100,3863590950,69100,69100,69200,69000,895
|
|
20250305,122000,3801743250,69200,69300,69300,69100,88
|
|
20250305,121900,3795653450,69400,68900,69400,68900,862
|
|
20250305,121800,3736050350,69000,68900,69000,68800,100
|
|
20250305,121700,3729159950,68800,68800,68900,68800,32
|
|
20250305,121600,3726956550,68800,68700,68900,68700,201
|
|
20250305,121500,3713121250,68700,68700,68800,68700,73
|
|
20250305,121400,3708102650,68800,68700,68800,68700,66
|
|
20250305,121300,3703568150,68600,68600,68600,68500,75
|
|
20250305,121200,3698424150,68500,68500,68600,68400,103
|
|
20250305,121100,3691362150,68300,68600,68600,68300,324
|
|
20250305,121000,3669198450,68600,68400,68600,68400,42
|
|
20250305,120900,3666321650,68500,68200,68500,68200,106
|
|
20250305,120800,3659075750,68300,68200,68300,68200,14
|
|
20250305,120700,3658120550,68200,68200,68300,68200,40
|
|
20250305,120600,3655390350,68300,68300,68300,68200,24
|
|
20250305,120500,3653751750,68300,68400,68500,68300,184
|
|
20250305,120400,3641179600,68400,68500,68500,68300,21
|
|
20250305,120300,3639743900,68400,68350,68400,68350,24
|
|
20250305,120200,3638102500,68300,68400,68500,68300,53
|
|
20250305,120100,3634477500,68400,68500,68500,68300,102
|
|
20250305,120000,3627499800,68500,68400,68500,68400,213
|
|
20250305,115900,3612917600,68400,68450,68500,68400,125
|
|
20250305,115800,3604355400,68600,68500,68600,68500,159
|
|
20250305,115700,3593463700,68400,68500,68600,68400,63
|
|
20250305,115600,3589147500,68400,68500,68500,68400,178
|
|
20250305,115500,3576956200,68400,68450,68500,68400,89
|
|
20250305,115400,3570863150,68400,68400,68500,68400,24
|
|
20250305,115300,3569220850,68500,68400,68500,68400,22
|
|
20250305,115200,3567715050,68400,68400,68500,68400,57
|
|
20250305,115100,3563815850,68400,68300,68400,68300,58
|
|
20250305,115000,3559850450,68500,68500,68500,68400,27
|
|
20250305,114900,3558002750,68400,68300,68400,68200,202
|
|
20250305,114800,3544211350,68400,68500,68500,68400,127
|
|
20250305,114700,3535518650,68400,68400,68500,68400,60
|
|
20250305,114600,3531414550,68400,68500,68500,68200,352
|
|
20250305,114500,3507355750,68500,68400,68500,68300,32
|
|
20250305,114400,3505166150,68400,68400,68450,68300,306
|
|
20250305,114300,3484253000,68400,68500,68500,68400,32
|
|
20250305,114200,3482062400,68500,68500,68500,68400,18
|
|
20250305,114100,3480830600,68500,68400,68500,68300,27
|
|
20250305,114000,3478983000,68500,68700,68700,68400,472
|
|
20250305,113900,3446688900,68500,68500,68600,68500,59
|
|
20250305,113800,3442647000,68800,68400,68800,68400,80
|
|
20250305,113700,3437156200,68500,68500,68600,68500,58
|
|
20250305,113600,3433183000,68500,68500,68600,68500,62
|
|
20250305,113500,3428935400,68500,68600,68600,68500,64
|
|
20250305,113400,3424547800,68500,68500,68600,68500,122
|
|
20250305,113300,3416180600,68500,68400,68500,68400,26
|
|
20250305,113200,3414400750,68400,68500,68500,68400,25
|
|
20250305,113100,3412689350,68500,68600,68600,68500,46
|
|
20250305,113000,3409537650,68500,68400,68550,68400,86
|
|
20250305,112900,3403647100,68400,68400,68500,68400,117
|
|
20250305,112800,3395633400,68500,68400,68500,68300,236
|
|
20250305,112700,3379510200,68400,68400,68500,68400,80
|
|
20250305,112600,3374033300,68400,68500,68500,68400,478
|
|
20250305,112500,3341336800,68500,68400,68500,68400,35
|
|
20250305,112400,3338941600,68400,68400,68400,68300,65
|
|
20250305,112300,3334497000,68400,68350,68400,68300,74
|
|
20250305,112200,3329436050,68300,68400,68400,68300,164
|
|
20250305,112100,3318233950,68300,68400,68400,68300,295
|
|
20250305,112000,3298063150,68400,68400,68500,68400,206
|
|
20250305,111900,3283967850,68500,68400,68500,68400,190
|
|
20250305,111800,3270969550,68400,68200,68400,68200,141
|
|
20250305,111700,3261340700,68250,68250,68250,68200,22
|
|
20250305,111600,3259839750,68200,68250,68250,68200,121
|
|
20250305,111500,3251583750,68200,68300,68300,68200,11
|
|
20250305,111400,3250833050,68300,68350,68400,68300,111
|
|
20250305,111300,3243250600,68300,68500,68500,68300,191
|
|
20250305,111200,3230185400,68400,68400,68500,68400,34
|
|
20250305,111100,3227857950,68400,68500,68600,68300,303
|
|
20250305,111000,3207136850,68600,68600,68600,68600,8
|
|
20250305,110900,3206588050,68500,68400,68500,68400,59
|
|
20250305,110800,3202549450,68400,68600,68600,68400,53
|
|
20250305,110700,3198919650,68300,68400,68400,68300,718
|
|
20250305,110600,3149846750,68300,68700,68800,68250,2909
|
|
20250305,110500,2950774750,68800,68800,68800,68600,240
|
|
20250305,110400,2934302750,68800,68850,68900,68700,808
|
|
20250305,110300,2878753100,68800,68900,68900,68800,113
|
|
20250305,110200,2870976250,68900,69000,69000,68900,312
|
|
20250305,110100,2849474450,68900,68900,69000,68900,301
|
|
20250305,110000,2828725600,69000,69200,69200,69000,98
|
|
20250305,105900,2821962000,69100,69050,69100,68900,220
|
|
20250305,105800,2806780350,69100,69200,69200,69100,116
|
|
20250305,105700,2798763050,69100,69200,69200,69100,273
|
|
20250305,105600,2779895550,69200,69150,69300,69100,179
|
|
20250305,105500,2767511650,69100,69300,69300,69100,335
|
|
20250305,105400,2744334650,69300,69300,69300,69300,84
|
|
20250305,105300,2738513450,69400,69300,69400,69200,575
|
|
20250305,105200,2698659850,69300,69200,69300,69200,449
|
|
20250305,105100,2667546250,69300,69300,69300,69200,67
|
|
20250305,105000,2662903750,69300,69200,69300,69200,49
|
|
20250305,104900,2659510300,69200,69200,69200,69100,112
|
|
20250305,104800,2651761800,69200,69200,69300,69200,76
|
|
20250305,104700,2646501300,69200,69100,69300,69100,91
|
|
20250305,104600,2640198900,69200,69200,69300,69200,171
|
|
20250305,104500,2628362000,69300,69200,69300,69200,56
|
|
20250305,104400,2624483300,69200,69200,69300,69200,126
|
|
20250305,104300,2615762800,69100,69200,69200,69100,144
|
|
20250305,104200,2605809000,69200,69200,69200,69100,95
|
|
20250305,104100,2599238000,69200,69100,69200,69100,197
|
|
20250305,104000,2585624700,69050,69050,69050,69000,13
|
|
20250305,103900,2584727550,69000,69100,69100,69000,59
|
|
20250305,103800,2580655950,69000,69200,69200,69000,199
|
|
20250305,103700,2566905850,69150,69100,69200,69100,30
|
|
20250305,103600,2564832550,69100,69200,69300,69100,79
|
|
20250305,103500,2559370650,69100,69200,69300,69100,100
|
|
20250305,103400,2552450600,69100,69000,69100,69000,562
|
|
20250305,103300,2513634400,69100,69100,69200,69100,316
|
|
20250305,103200,2491797800,69000,69100,69200,69000,284
|
|
20250305,103100,2472175400,69100,69300,69300,69100,838
|
|
20250305,103000,2414184600,69200,69000,69200,69000,567
|
|
20250305,102900,2374960600,69100,69100,69300,69100,125
|
|
20250305,102800,2366320750,69200,69200,69300,69200,701
|
|
20250305,102700,2317805650,69300,69200,69300,69200,37
|
|
20250305,102600,2315242100,69200,69200,69300,69200,73
|
|
20250305,102500,2310189750,69300,69200,69300,69200,61
|
|
20250305,102400,2305968450,69200,69000,69300,69000,31
|
|
20250305,102300,2303824850,69100,69200,69200,69000,95
|
|
20250305,102200,2297258650,69200,69200,69200,69000,505
|
|
20250305,102100,2262364050,69300,69300,69400,69200,623
|
|
20250305,102000,2219232850,69400,69300,69400,69200,75
|
|
20250305,101900,2214029650,69300,69150,69300,69150,275
|
|
20250305,101800,2194989400,69100,69200,69200,69100,127
|
|
20250305,101700,2186203000,69200,69100,69200,69000,494
|
|
20250305,101600,2152069400,69100,69100,69300,69050,76
|
|
20250305,101500,2146815750,69100,69100,69200,69100,63
|
|
20250305,101400,2142459650,69100,69100,69200,69100,509
|
|
20250305,101300,2107286750,69200,69000,69200,69000,165
|
|
20250305,101200,2095886550,69100,69200,69200,69000,464
|
|
20250305,101100,2063848650,68900,69000,69100,68900,167
|
|
20250305,101000,2052335150,69000,69200,69200,69000,171
|
|
20250305,100900,2040526550,69200,69200,69300,69200,148
|
|
20250305,100800,2030284850,69300,69200,69400,69100,223
|
|
20250305,100700,2014835950,69200,69200,69300,69200,84
|
|
20250305,100600,2009018150,69300,68900,69300,68900,953
|
|
20250305,100500,1943209350,69000,69000,69200,69000,436
|
|
20250305,100400,1913111450,68900,68900,69000,68900,48
|
|
20250305,100300,1909800450,68900,68900,69000,68900,53
|
|
20250305,100200,1906145050,69000,69200,69200,68900,526
|
|
20250305,100100,1869860450,69200,69200,69200,69200,15
|
|
20250305,100000,1868822450,69100,69100,69200,69100,104
|
|
20250305,095900,1861632150,69100,69300,69300,69100,61
|
|
20250305,095800,1857410950,69400,69100,69400,69000,52
|
|
20250305,095700,1853815750,69100,69000,69100,69000,1139
|
|
20250305,095600,1775222200,69100,69100,69200,69100,279
|
|
20250305,095500,1755942800,69000,69100,69300,69000,83
|
|
20250305,095400,1750210300,69100,69150,69200,69100,863
|
|
20250305,095300,1690575200,69100,69300,69400,69100,421
|
|
20250305,095200,1661411300,69300,69600,69700,69300,381
|
|
20250305,095100,1634928700,69500,69400,69700,69400,1446
|
|
20250305,095000,1534402800,69400,69200,69400,69200,50
|
|
20250305,094900,1530939300,69200,69300,69300,68950,1176
|
|
20250305,094800,1449727500,69300,69350,69400,69300,230
|
|
20250305,094700,1433783950,69350,69350,69400,69350,134
|
|
20250305,094600,1424485550,69300,69300,69300,69250,198
|
|
20250305,094500,1410765500,69200,69300,69300,69200,154
|
|
20250305,094400,1400103900,69200,69200,69400,69200,187
|
|
20250305,094300,1387156200,69200,69200,69400,69200,352
|
|
20250305,094200,1362774100,69300,69200,69300,69200,105
|
|
20250305,094100,1355500000,69200,69200,69300,69000,257
|
|
20250305,094000,1337720300,69200,69200,69300,69100,123
|
|
20250305,093900,1329207300,69300,69000,69300,69000,115
|
|
20250305,093800,1321249800,69000,68900,69100,68800,172
|
|
20250305,093700,1309381050,68800,68800,68900,68800,43
|
|
20250305,093600,1306420050,68900,69000,69000,68800,298
|
|
20250305,093500,1285891550,69000,69200,69200,69000,620
|
|
20250305,093400,1243099850,69300,69000,69300,69000,624
|
|
20250305,093300,1199965850,69100,69100,69100,69000,167
|
|
20250305,093200,1188439550,69100,69100,69200,69100,135
|
|
20250305,093100,1179102950,69100,69100,69200,69100,99
|
|
20250305,093000,1172258750,69200,69300,69300,69100,253
|
|
20250305,092900,1154750450,69300,69200,69300,69200,89
|
|
20250305,092800,1148587850,69200,69050,69200,69050,152
|
|
20250305,092700,1138085700,69100,69100,69100,69100,31
|
|
20250305,092600,1135943600,69000,69000,69100,69000,52
|
|
20250305,092500,1132354300,69100,69000,69100,68900,115
|
|
20250305,092400,1124421700,69100,69300,69300,69000,156
|
|
20250305,092300,1113636600,69300,68700,69300,68700,588
|
|
20250305,092200,1073070700,68700,68900,68900,68700,350
|
|
20250305,092100,1048991800,68900,69000,69100,68900,90
|
|
20250305,092000,1042781700,69050,69100,69100,69050,46
|
|
20250305,091900,1039603150,69000,69300,69300,69000,851
|
|
20250305,091800,980739250,69300,69400,69400,69200,489
|
|
20250305,091700,946826450,69400,69200,69600,69200,1573
|
|
20250305,091600,837676200,69200,69000,69200,68900,655
|
|
20250305,091500,792425200,69000,68600,69000,68600,571
|
|
20250305,091400,753128100,68500,68700,68800,68300,398
|
|
20250305,091300,725872000,68500,68200,68800,68200,778
|
|
20250305,091200,672574900,68200,68300,68400,68200,266
|
|
20250305,091100,654394700,68300,68400,68500,68100,543
|
|
20250305,091000,617352400,68300,68300,68400,68300,427
|
|
20250305,090900,588158700,68300,68200,68300,68200,567
|
|
20250305,090800,549475000,68200,68200,68500,68200,530
|
|
20250305,090700,513283300,68400,68100,68400,68100,262
|
|
20250305,090600,495379900,68000,68100,68400,68000,319
|
|
20250305,090500,473611400,68300,67900,68300,67800,594
|
|
20250305,090400,433211600,67800,68200,68400,67700,1438
|
|
20250305,090300,335483800,68500,68400,68500,68000,416
|
|
20250305,090200,307172500,68400,68000,68400,67700,1708
|
|
20250305,090100,190995600,68000,67900,68200,67800,633
|
|
20250305,090000,147989700,67800,68600,68600,67700,2100
|