786 lines
42 KiB
CSV
786 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,220300,21834997900,77000,77000,77000,77000,4198
|
|
20250312,220200,21834997900,77000,77000,77000,77000,0
|
|
20250312,220100,21834997900,77000,77000,77000,77000,0
|
|
20250312,220000,21834997900,77000,77000,77000,77000,0
|
|
20250312,215900,21834997900,77000,77000,77000,77000,0
|
|
20250312,215800,21834997900,77000,77000,77000,77000,0
|
|
20250312,215700,21834997900,77000,77000,77000,77000,0
|
|
20250312,215600,21834997900,77000,77000,77000,77000,0
|
|
20250312,215500,21834997900,77000,77000,77000,77000,0
|
|
20250312,215400,21834997900,77000,77000,77000,77000,0
|
|
20250312,215300,21834997900,77000,77000,77000,77000,0
|
|
20250312,215200,21834997900,77000,77000,77000,77000,0
|
|
20250312,215100,21834997900,77000,77000,77000,77000,0
|
|
20250312,215000,21834997900,77000,77000,77000,77000,0
|
|
20250312,214900,21834997900,77000,77000,77000,77000,0
|
|
20250312,214800,21834997900,77000,77000,77000,77000,0
|
|
20250312,214700,21834997900,77000,77000,77000,77000,0
|
|
20250312,214600,21834997900,77000,77000,77000,77000,0
|
|
20250312,214500,21834997900,77000,77000,77000,77000,0
|
|
20250312,214400,21834997900,77000,77000,77000,77000,0
|
|
20250312,214300,21834997900,77000,77000,77000,77000,0
|
|
20250312,214200,21834997900,77000,77000,77000,77000,0
|
|
20250312,214100,21834997900,77000,77000,77000,77000,0
|
|
20250312,214000,21834997900,77000,77000,77000,77000,0
|
|
20250312,213900,21834997900,77000,77000,77000,77000,0
|
|
20250312,213800,21834997900,77000,77000,77000,77000,0
|
|
20250312,213700,21834997900,77000,77000,77000,77000,0
|
|
20250312,213600,21834997900,77000,77000,77000,77000,0
|
|
20250312,213500,21834997900,77000,77000,77000,77000,0
|
|
20250312,213400,21834997900,77000,77000,77000,77000,0
|
|
20250312,213300,21834997900,77000,77000,77000,77000,4198
|
|
20250312,213200,21834997900,77000,77000,77000,77000,0
|
|
20250312,213100,21834997900,77000,77000,77000,77000,0
|
|
20250312,213000,21834997900,77000,77000,77000,77000,0
|
|
20250312,212900,21834997900,77000,77000,77000,77000,0
|
|
20250312,212800,21834997900,77000,77000,77000,77000,0
|
|
20250312,212700,21834997900,77000,77000,77000,77000,0
|
|
20250312,212600,21834997900,77000,77000,77000,77000,0
|
|
20250312,212500,21834997900,77000,77000,77000,77000,0
|
|
20250312,212400,21834997900,77000,77000,77000,77000,0
|
|
20250312,212300,21834997900,77000,77000,77000,77000,0
|
|
20250312,212200,21834997900,77000,77000,77000,77000,0
|
|
20250312,212100,21834997900,77000,77000,77000,77000,0
|
|
20250312,212000,21834997900,77000,77000,77000,77000,0
|
|
20250312,211900,21834997900,77000,77000,77000,77000,0
|
|
20250312,211800,21834997900,77000,77000,77000,77000,0
|
|
20250312,211700,21834997900,77000,77000,77000,77000,0
|
|
20250312,211600,21834997900,77000,77000,77000,77000,0
|
|
20250312,211500,21834997900,77000,77000,77000,77000,0
|
|
20250312,211400,21834997900,77000,77000,77000,77000,0
|
|
20250312,211300,21834997900,77000,77000,77000,77000,0
|
|
20250312,211200,21834997900,77000,77000,77000,77000,0
|
|
20250312,211100,21834997900,77000,77000,77000,77000,0
|
|
20250312,211000,21834997900,77000,77000,77000,77000,0
|
|
20250312,210900,21834997900,77000,77000,77000,77000,0
|
|
20250312,210800,21834997900,77000,77000,77000,77000,0
|
|
20250312,210700,21834997900,77000,77000,77000,77000,0
|
|
20250312,210600,21834997900,77000,77000,77000,77000,0
|
|
20250312,210500,21834997900,77000,77000,77000,77000,0
|
|
20250312,210400,21834997900,77000,77000,77000,77000,0
|
|
20250312,210300,21834997900,77000,77000,77000,77000,4198
|
|
20250312,210200,21834997900,77000,77000,77000,77000,0
|
|
20250312,210100,21834997900,77000,77000,77000,77000,0
|
|
20250312,210000,21834997900,77000,77000,77000,77000,0
|
|
20250312,205900,21834997900,77000,77000,77000,77000,0
|
|
20250312,205800,21834997900,77000,77000,77000,77000,0
|
|
20250312,205700,21834997900,77000,77000,77000,77000,0
|
|
20250312,205600,21834997900,77000,77000,77000,77000,0
|
|
20250312,205500,21834997900,77000,77000,77000,77000,0
|
|
20250312,205400,21834997900,77000,77000,77000,77000,0
|
|
20250312,205300,21834997900,77000,77000,77000,77000,0
|
|
20250312,205200,21834997900,77000,77000,77000,77000,0
|
|
20250312,205100,21834997900,77000,77000,77000,77000,0
|
|
20250312,205000,21834997900,77000,77000,77000,77000,0
|
|
20250312,204900,21834997900,77000,77000,77000,77000,0
|
|
20250312,204800,21834997900,77000,77000,77000,77000,0
|
|
20250312,204700,21834997900,77000,77000,77000,77000,0
|
|
20250312,204600,21834997900,77000,77000,77000,77000,0
|
|
20250312,204500,21834997900,77000,77000,77000,77000,0
|
|
20250312,204400,21834997900,77000,77000,77000,77000,0
|
|
20250312,204300,21834997900,77000,77000,77000,77000,0
|
|
20250312,204200,21834997900,77000,77000,77000,77000,0
|
|
20250312,204100,21834997900,77000,77000,77000,77000,0
|
|
20250312,204000,21834997900,77000,77000,77000,77000,0
|
|
20250312,203900,21834997900,77000,77000,77000,77000,0
|
|
20250312,203800,21834997900,77000,77000,77000,77000,0
|
|
20250312,203700,21834997900,77000,77000,77000,77000,0
|
|
20250312,203600,21834997900,77000,77000,77000,77000,0
|
|
20250312,203500,21834997900,77000,77000,77000,77000,0
|
|
20250312,203400,21834997900,77000,77000,77000,77000,0
|
|
20250312,203300,21834997900,77000,77000,77000,77000,4198
|
|
20250312,203200,21834997900,77000,77000,77000,77000,0
|
|
20250312,203100,21834997900,77000,77000,77000,77000,0
|
|
20250312,203000,21834997900,77000,77000,77000,77000,0
|
|
20250312,202900,21834997900,77000,77000,77000,77000,0
|
|
20250312,202800,21834997900,77000,77000,77000,77000,0
|
|
20250312,202700,21834997900,77000,77000,77000,77000,0
|
|
20250312,202600,21834997900,77000,77000,77000,77000,0
|
|
20250312,202500,21834997900,77000,77000,77000,77000,0
|
|
20250312,202400,21834997900,77000,77000,77000,77000,0
|
|
20250312,202300,21834997900,77000,77000,77000,77000,0
|
|
20250312,202200,21834997900,77000,77000,77000,77000,0
|
|
20250312,202100,21834997900,77000,77000,77000,77000,0
|
|
20250312,202000,21834997900,77000,77000,77000,77000,0
|
|
20250312,201900,21834997900,77000,77000,77000,77000,0
|
|
20250312,201800,21834997900,77000,77000,77000,77000,0
|
|
20250312,201700,21834997900,77000,77000,77000,77000,0
|
|
20250312,201600,21834997900,77000,77000,77000,77000,0
|
|
20250312,201500,21834997900,77000,77000,77000,77000,0
|
|
20250312,201400,21834997900,77000,77000,77000,77000,0
|
|
20250312,201300,21834997900,77000,77000,77000,77000,0
|
|
20250312,201200,21834997900,77000,77000,77000,77000,0
|
|
20250312,201100,21834997900,77000,77000,77000,77000,0
|
|
20250312,201000,21834997900,77000,77000,77000,77000,0
|
|
20250312,200900,21834997900,77000,77000,77000,77000,0
|
|
20250312,200800,21834997900,77000,77000,77000,77000,0
|
|
20250312,200700,21834997900,77000,77000,77000,77000,0
|
|
20250312,200600,21834997900,77000,77000,77000,77000,0
|
|
20250312,200500,21834997900,77000,77000,77000,77000,0
|
|
20250312,200400,21834997900,77000,77000,77000,77000,0
|
|
20250312,200300,21834997900,77000,77000,77000,77000,4198
|
|
20250312,200200,21834997900,77000,77000,77000,77000,0
|
|
20250312,200100,21834997900,77000,77000,77000,77000,0
|
|
20250312,200000,21834997900,77000,77000,77000,77000,0
|
|
20250312,195900,21834997900,77000,77000,77000,77000,0
|
|
20250312,195800,21834997900,77000,77000,77000,77000,0
|
|
20250312,195700,21834997900,77000,77000,77000,77000,0
|
|
20250312,195600,21834997900,77000,77000,77000,77000,0
|
|
20250312,195500,21834997900,77000,77000,77000,77000,0
|
|
20250312,195400,21834997900,77000,77000,77000,77000,0
|
|
20250312,195300,21834997900,77000,77000,77000,77000,0
|
|
20250312,195200,21834997900,77000,77000,77000,77000,0
|
|
20250312,195100,21834997900,77000,77000,77000,77000,0
|
|
20250312,195000,21834997900,77000,77000,77000,77000,0
|
|
20250312,194900,21834997900,77000,77000,77000,77000,0
|
|
20250312,194800,21834997900,77000,77000,77000,77000,0
|
|
20250312,194700,21834997900,77000,77000,77000,77000,0
|
|
20250312,194600,21834997900,77000,77000,77000,77000,0
|
|
20250312,194500,21834997900,77000,77000,77000,77000,0
|
|
20250312,194400,21834997900,77000,77000,77000,77000,0
|
|
20250312,194300,21834997900,77000,77000,77000,77000,0
|
|
20250312,194200,21834997900,77000,77000,77000,77000,0
|
|
20250312,194100,21834997900,77000,77000,77000,77000,0
|
|
20250312,194000,21834997900,77000,77000,77000,77000,0
|
|
20250312,193900,21834997900,77000,77000,77000,77000,0
|
|
20250312,193800,21834997900,77000,77000,77000,77000,0
|
|
20250312,193700,21834997900,77000,77000,77000,77000,0
|
|
20250312,193600,21834997900,77000,77000,77000,77000,0
|
|
20250312,193500,21834997900,77000,77000,77000,77000,0
|
|
20250312,193400,21834997900,77000,77000,77000,77000,0
|
|
20250312,193300,21834997900,77000,77000,77000,77000,4198
|
|
20250312,193200,21834997900,77000,77000,77000,77000,0
|
|
20250312,193100,21834997900,77000,77000,77000,77000,0
|
|
20250312,193000,21834997900,77000,77000,77000,77000,0
|
|
20250312,192900,21834997900,77000,77000,77000,77000,0
|
|
20250312,192800,21834997900,77000,77000,77000,77000,0
|
|
20250312,192700,21834997900,77000,77000,77000,77000,0
|
|
20250312,192600,21834997900,77000,77000,77000,77000,0
|
|
20250312,192500,21834997900,77000,77000,77000,77000,0
|
|
20250312,192400,21834997900,77000,77000,77000,77000,0
|
|
20250312,192300,21834997900,77000,77000,77000,77000,0
|
|
20250312,192200,21834997900,77000,77000,77000,77000,0
|
|
20250312,192100,21834997900,77000,77000,77000,77000,0
|
|
20250312,192000,21834997900,77000,77000,77000,77000,0
|
|
20250312,191900,21834997900,77000,77000,77000,77000,0
|
|
20250312,191800,21834997900,77000,77000,77000,77000,0
|
|
20250312,191700,21834997900,77000,77000,77000,77000,0
|
|
20250312,191600,21834997900,77000,77000,77000,77000,0
|
|
20250312,191500,21834997900,77000,77000,77000,77000,0
|
|
20250312,191400,21834997900,77000,77000,77000,77000,0
|
|
20250312,191300,21834997900,77000,77000,77000,77000,0
|
|
20250312,191200,21834997900,77000,77000,77000,77000,0
|
|
20250312,191100,21834997900,77000,77000,77000,77000,0
|
|
20250312,191000,21834997900,77000,77000,77000,77000,0
|
|
20250312,190900,21834997900,77000,77000,77000,77000,0
|
|
20250312,190800,21834997900,77000,77000,77000,77000,0
|
|
20250312,190700,21834997900,77000,77000,77000,77000,0
|
|
20250312,190600,21834997900,77000,77000,77000,77000,0
|
|
20250312,190500,21834997900,77000,77000,77000,77000,0
|
|
20250312,190400,21834997900,77000,77000,77000,77000,0
|
|
20250312,190300,21834997900,77000,77000,77000,77000,4198
|
|
20250312,190200,21834997900,77000,77000,77000,77000,0
|
|
20250312,190100,21834997900,77000,77000,77000,77000,0
|
|
20250312,190000,21834997900,77000,77000,77000,77000,0
|
|
20250312,185900,21834997900,77000,77000,77000,77000,0
|
|
20250312,185800,21834997900,77000,77000,77000,77000,0
|
|
20250312,185700,21834997900,77000,77000,77000,77000,0
|
|
20250312,185600,21834997900,77000,77000,77000,77000,0
|
|
20250312,185500,21834997900,77000,77000,77000,77000,0
|
|
20250312,185400,21834997900,77000,77000,77000,77000,0
|
|
20250312,185300,21834997900,77000,77000,77000,77000,0
|
|
20250312,185200,21834997900,77000,77000,77000,77000,0
|
|
20250312,185100,21834997900,77000,77000,77000,77000,0
|
|
20250312,185000,21834997900,77000,77000,77000,77000,0
|
|
20250312,184900,21834997900,77000,77000,77000,77000,0
|
|
20250312,184800,21834997900,77000,77000,77000,77000,0
|
|
20250312,184700,21834997900,77000,77000,77000,77000,0
|
|
20250312,184600,21834997900,77000,77000,77000,77000,0
|
|
20250312,184500,21834997900,77000,77000,77000,77000,0
|
|
20250312,184400,21834997900,77000,77000,77000,77000,0
|
|
20250312,184300,21834997900,77000,77000,77000,77000,0
|
|
20250312,184200,21834997900,77000,77000,77000,77000,0
|
|
20250312,184100,21834997900,77000,77000,77000,77000,0
|
|
20250312,184000,21834997900,77000,77000,77000,77000,0
|
|
20250312,183900,21834997900,77000,77000,77000,77000,0
|
|
20250312,183800,21834997900,77000,77000,77000,77000,0
|
|
20250312,183700,21834997900,77000,77000,77000,77000,0
|
|
20250312,183600,21834997900,77000,77000,77000,77000,0
|
|
20250312,183500,21834997900,77000,77000,77000,77000,0
|
|
20250312,183400,21834997900,77000,77000,77000,77000,0
|
|
20250312,183300,21834997900,77000,77000,77000,77000,4198
|
|
20250312,183200,21834997900,77000,77000,77000,77000,0
|
|
20250312,183100,21834997900,77000,77000,77000,77000,0
|
|
20250312,183000,21834997900,77000,77000,77000,77000,0
|
|
20250312,182900,21834997900,77000,77000,77000,77000,0
|
|
20250312,182800,21834997900,77000,77000,77000,77000,0
|
|
20250312,182700,21834997900,77000,77000,77000,77000,0
|
|
20250312,182600,21834997900,77000,77000,77000,77000,0
|
|
20250312,182500,21834997900,77000,77000,77000,77000,0
|
|
20250312,182400,21834997900,77000,77000,77000,77000,0
|
|
20250312,182300,21834997900,77000,77000,77000,77000,0
|
|
20250312,182200,21834997900,77000,77000,77000,77000,0
|
|
20250312,182100,21834997900,77000,77000,77000,77000,0
|
|
20250312,182000,21834997900,77000,77000,77000,77000,0
|
|
20250312,181900,21834997900,77000,77000,77000,77000,0
|
|
20250312,181800,21834997900,77000,77000,77000,77000,0
|
|
20250312,181700,21834997900,77000,77000,77000,77000,0
|
|
20250312,181600,21834997900,77000,77000,77000,77000,0
|
|
20250312,181500,21834997900,77000,77000,77000,77000,0
|
|
20250312,181400,21834997900,77000,77000,77000,77000,0
|
|
20250312,181300,21834997900,77000,77000,77000,77000,0
|
|
20250312,181200,21834997900,77000,77000,77000,77000,0
|
|
20250312,181100,21834997900,77000,77000,77000,77000,0
|
|
20250312,181000,21834997900,77000,77000,77000,77000,0
|
|
20250312,180900,21834997900,77000,77000,77000,77000,0
|
|
20250312,180800,21834997900,77000,77000,77000,77000,0
|
|
20250312,180700,21834997900,77000,77000,77000,77000,0
|
|
20250312,180600,21834997900,77000,77000,77000,77000,0
|
|
20250312,180500,21834997900,77000,77000,77000,77000,0
|
|
20250312,180400,21834997900,77000,77000,77000,77000,0
|
|
20250312,180300,21834997900,77000,77000,77000,77000,4198
|
|
20250312,180200,21834997900,77000,77000,77000,77000,0
|
|
20250312,180100,21834997900,77000,77000,77000,77000,0
|
|
20250312,180000,21834997900,77000,77000,77000,77000,0
|
|
20250312,175900,21834997900,77000,77000,77000,77000,0
|
|
20250312,175800,21834997900,77000,77000,77000,77000,0
|
|
20250312,175700,21834997900,77000,77000,77000,77000,0
|
|
20250312,175600,21834997900,77000,77000,77000,77000,0
|
|
20250312,175500,21834997900,77000,77000,77000,77000,0
|
|
20250312,175400,21834997900,77000,77000,77000,77000,0
|
|
20250312,175300,21834997900,77000,77000,77000,77000,0
|
|
20250312,175200,21834997900,77000,77000,77000,77000,0
|
|
20250312,175100,21834997900,77000,77000,77000,77000,0
|
|
20250312,175000,21834997900,77000,77000,77000,77000,0
|
|
20250312,174900,21834997900,77000,77000,77000,77000,0
|
|
20250312,174800,21834997900,77000,77000,77000,77000,0
|
|
20250312,174700,21834997900,77000,77000,77000,77000,0
|
|
20250312,174600,21834997900,77000,77000,77000,77000,0
|
|
20250312,174500,21834997900,77000,77000,77000,77000,0
|
|
20250312,174400,21834997900,77000,77000,77000,77000,0
|
|
20250312,174300,21834997900,77000,77000,77000,77000,0
|
|
20250312,174200,21834997900,77000,77000,77000,77000,0
|
|
20250312,174100,21834997900,77000,77000,77000,77000,0
|
|
20250312,174000,21834997900,77000,77000,77000,77000,0
|
|
20250312,173900,21834997900,77000,77000,77000,77000,0
|
|
20250312,173800,21834997900,77000,77000,77000,77000,0
|
|
20250312,173700,21834997900,77000,77000,77000,77000,0
|
|
20250312,173600,21834997900,77000,77000,77000,77000,0
|
|
20250312,173500,21834997900,77000,77000,77000,77000,0
|
|
20250312,173400,21834997900,77000,77000,77000,77000,0
|
|
20250312,173300,21834997900,77000,77000,77000,77000,4198
|
|
20250312,173200,21834997900,77000,77000,77000,77000,0
|
|
20250312,173100,21834997900,77000,77000,77000,77000,0
|
|
20250312,173000,21834997900,77000,77000,77000,77000,0
|
|
20250312,172900,21834997900,77000,77000,77000,77000,0
|
|
20250312,172800,21834997900,77000,77000,77000,77000,0
|
|
20250312,172700,21834997900,77000,77000,77000,77000,0
|
|
20250312,172600,21834997900,77000,77000,77000,77000,0
|
|
20250312,172500,21834997900,77000,77000,77000,77000,0
|
|
20250312,172400,21834997900,77000,77000,77000,77000,0
|
|
20250312,172300,21834997900,77000,77000,77000,77000,0
|
|
20250312,172200,21834997900,77000,77000,77000,77000,0
|
|
20250312,172100,21834997900,77000,77000,77000,77000,0
|
|
20250312,172000,21834997900,77000,77000,77000,77000,0
|
|
20250312,171900,21834997900,77000,77000,77000,77000,0
|
|
20250312,171800,21834997900,77000,77000,77000,77000,0
|
|
20250312,171700,21834997900,77000,77000,77000,77000,0
|
|
20250312,171600,21834997900,77000,77000,77000,77000,0
|
|
20250312,171500,21834997900,77000,77000,77000,77000,0
|
|
20250312,171400,21834997900,77000,77000,77000,77000,0
|
|
20250312,171300,21834997900,77000,77000,77000,77000,0
|
|
20250312,171200,21834997900,77000,77000,77000,77000,0
|
|
20250312,171100,21834997900,77000,77000,77000,77000,0
|
|
20250312,171000,21834997900,77000,77000,77000,77000,0
|
|
20250312,170900,21834997900,77000,77000,77000,77000,0
|
|
20250312,170800,21834997900,77000,77000,77000,77000,0
|
|
20250312,170700,21834997900,77000,77000,77000,77000,0
|
|
20250312,170600,21834997900,77000,77000,77000,77000,0
|
|
20250312,170500,21834997900,77000,77000,77000,77000,0
|
|
20250312,170400,21834997900,77000,77000,77000,77000,0
|
|
20250312,170300,21834997900,77000,77000,77000,77000,4198
|
|
20250312,170200,21834997900,77000,77000,77000,77000,0
|
|
20250312,170100,21834997900,77000,77000,77000,77000,0
|
|
20250312,170000,21834997900,77000,77000,77000,77000,0
|
|
20250312,165900,21834997900,77000,77000,77000,77000,0
|
|
20250312,165800,21834997900,77000,77000,77000,77000,0
|
|
20250312,165700,21834997900,77000,77000,77000,77000,0
|
|
20250312,165600,21834997900,77000,77000,77000,77000,0
|
|
20250312,165500,21834997900,77000,77000,77000,77000,0
|
|
20250312,165400,21834997900,77000,77000,77000,77000,0
|
|
20250312,165300,21834997900,77000,77000,77000,77000,0
|
|
20250312,165200,21834997900,77000,77000,77000,77000,0
|
|
20250312,165100,21834997900,77000,77000,77000,77000,0
|
|
20250312,165000,21834997900,77000,77000,77000,77000,0
|
|
20250312,164900,21834997900,77000,77000,77000,77000,0
|
|
20250312,164800,21834997900,77000,77000,77000,77000,0
|
|
20250312,164700,21834997900,77000,77000,77000,77000,0
|
|
20250312,164600,21834997900,77000,77000,77000,77000,0
|
|
20250312,164500,21834997900,77000,77000,77000,77000,0
|
|
20250312,164400,21834997900,77000,77000,77000,77000,0
|
|
20250312,164300,21834997900,77000,77000,77000,77000,0
|
|
20250312,164200,21834997900,77000,77000,77000,77000,0
|
|
20250312,164100,21834997900,77000,77000,77000,77000,0
|
|
20250312,164000,21834997900,77000,77000,77000,77000,0
|
|
20250312,163900,21834997900,77000,77000,77000,77000,0
|
|
20250312,163800,21834997900,77000,77000,77000,77000,0
|
|
20250312,163700,21834997900,77000,77000,77000,77000,0
|
|
20250312,163600,21834997900,77000,77000,77000,77000,0
|
|
20250312,163500,21834997900,77000,77000,77000,77000,0
|
|
20250312,163400,21834997900,77000,77000,77000,77000,0
|
|
20250312,163300,21834997900,77000,77000,77000,77000,4198
|
|
20250312,163200,21834997900,77000,77000,77000,77000,0
|
|
20250312,163100,21834997900,77000,77000,77000,77000,0
|
|
20250312,163000,21834997900,77000,77000,77000,77000,0
|
|
20250312,162900,21834997900,77000,77000,77000,77000,0
|
|
20250312,162800,21834997900,77000,77000,77000,77000,0
|
|
20250312,162700,21834997900,77000,77000,77000,77000,0
|
|
20250312,162600,21834997900,77000,77000,77000,77000,0
|
|
20250312,162500,21834997900,77000,77000,77000,77000,0
|
|
20250312,162400,21834997900,77000,77000,77000,77000,0
|
|
20250312,162300,21834997900,77000,77000,77000,77000,0
|
|
20250312,162200,21834997900,77000,77000,77000,77000,0
|
|
20250312,162100,21834997900,77000,77000,77000,77000,0
|
|
20250312,162000,21834997900,77000,77000,77000,77000,0
|
|
20250312,161900,21834997900,77000,77000,77000,77000,0
|
|
20250312,161800,21834997900,77000,77000,77000,77000,0
|
|
20250312,161700,21834997900,77000,77000,77000,77000,0
|
|
20250312,161600,21834997900,77000,77000,77000,77000,0
|
|
20250312,161500,21834997900,77000,77000,77000,77000,0
|
|
20250312,161400,21834997900,77000,77000,77000,77000,0
|
|
20250312,161300,21834997900,77000,77000,77000,77000,0
|
|
20250312,161200,21834997900,77000,77000,77000,77000,0
|
|
20250312,161100,21834997900,77000,77000,77000,77000,0
|
|
20250312,161000,21834997900,77000,77000,77000,77000,0
|
|
20250312,160900,21834997900,77000,77000,77000,77000,0
|
|
20250312,160800,21834997900,77000,77000,77000,77000,0
|
|
20250312,160700,21834997900,77000,77000,77000,77000,0
|
|
20250312,160600,21834997900,77000,77000,77000,77000,0
|
|
20250312,160500,21834997900,77000,77000,77000,77000,0
|
|
20250312,160400,21834997900,77000,77000,77000,77000,0
|
|
20250312,160300,21834997900,77000,77000,77000,77000,4198
|
|
20250312,160200,21834997900,77000,77000,77000,77000,0
|
|
20250312,160100,21834997900,77000,77000,77000,77000,0
|
|
20250312,160000,21834997900,77000,77000,77000,77000,0
|
|
20250312,155900,21834997900,77000,77000,77000,77000,0
|
|
20250312,155800,21834997900,77000,77000,77000,77000,0
|
|
20250312,155700,21834997900,77000,77000,77000,77000,0
|
|
20250312,155600,21834997900,77000,77000,77000,77000,0
|
|
20250312,155500,21834997900,77000,77000,77000,77000,0
|
|
20250312,155400,21834997900,77000,77000,77000,77000,0
|
|
20250312,155300,21834997900,77000,77000,77000,77000,0
|
|
20250312,155200,21834997900,77000,77000,77000,77000,0
|
|
20250312,155100,21834997900,77000,77000,77000,77000,0
|
|
20250312,155000,21834997900,77000,77000,77000,77000,0
|
|
20250312,154900,21834997900,77000,77000,77000,77000,0
|
|
20250312,154800,21834997900,77000,77000,77000,77000,0
|
|
20250312,154700,21834997900,77000,77000,77000,77000,0
|
|
20250312,154600,21834997900,77000,77000,77000,77000,0
|
|
20250312,154500,21834997900,77000,77000,77000,77000,0
|
|
20250312,154400,21834997900,77000,77000,77000,77000,0
|
|
20250312,154300,21834997900,77000,77000,77000,77000,0
|
|
20250312,154200,21834997900,77000,77000,77000,77000,0
|
|
20250312,154100,21834997900,77000,77000,77000,77000,0
|
|
20250312,154000,21834997900,77000,77000,77000,77000,0
|
|
20250312,153900,21834997900,77000,77000,77000,77000,0
|
|
20250312,153800,21834997900,77000,77000,77000,77000,0
|
|
20250312,153700,21834997900,77000,77000,77000,77000,0
|
|
20250312,153600,21834997900,77000,77000,77000,77000,0
|
|
20250312,153500,21834997900,77000,77000,77000,77000,0
|
|
20250312,153400,21834997900,77000,77000,77000,77000,0
|
|
20250312,153300,21834997900,77000,77000,77000,77000,4198
|
|
20250312,153200,21834997900,77000,77000,77000,77000,0
|
|
20250312,153100,21834997900,77000,77000,77000,77000,0
|
|
20250312,153000,21834997900,77000,77000,77000,77000,4198
|
|
20250312,152900,21511751900,77000,77000,77000,77000,0
|
|
20250312,152800,21511751900,77000,77000,77000,77000,0
|
|
20250312,152700,21511751900,77000,77000,77000,77000,0
|
|
20250312,152600,21511751900,77000,77000,77000,77000,0
|
|
20250312,152500,21511751900,77000,77000,77000,77000,0
|
|
20250312,152400,21511751900,77000,77000,77000,77000,0
|
|
20250312,152300,21511751900,77000,77000,77000,77000,0
|
|
20250312,152200,21511751900,77000,77000,77000,77000,0
|
|
20250312,152100,21511751900,77000,77000,77000,77000,0
|
|
20250312,152000,21511751900,77000,77000,77000,77000,0
|
|
20250312,151900,21511751900,77000,77200,77200,76900,1002
|
|
20250312,151800,21434453200,77200,77300,77400,76900,345
|
|
20250312,151700,21407841200,77300,77200,77300,76800,888
|
|
20250312,151600,21339388200,77100,77000,77400,76800,697
|
|
20250312,151500,21285660700,77000,77200,77300,77000,1030
|
|
20250312,151400,21206221600,76900,77100,77300,76700,828
|
|
20250312,151300,21142485900,77200,76900,77200,76900,987
|
|
20250312,151200,21066441800,76900,76500,77000,76200,1722
|
|
20250312,151100,20934401800,76200,76400,76600,76000,2493
|
|
20250312,151000,20744357700,76400,76600,76700,76400,1125
|
|
20250312,150900,20658255200,76600,76700,77000,76500,756
|
|
20250312,150800,20600273200,76900,76600,77100,76600,894
|
|
20250312,150700,20531593900,76600,77100,77100,76500,1266
|
|
20250312,150600,20434467400,77100,77100,77300,76900,1089
|
|
20250312,150500,20350562300,77100,77100,77400,77000,823
|
|
20250312,150400,20287093400,77200,77000,77400,76900,846
|
|
20250312,150300,20221856800,77100,77100,77600,77000,1349
|
|
20250312,150200,20117717600,77000,77100,77200,76800,1704
|
|
20250312,150100,19986712800,77000,77000,77200,76700,1437
|
|
20250312,150000,19876155700,76900,76300,76900,76200,2172
|
|
20250312,145900,19709974800,76500,76200,76700,76000,1786
|
|
20250312,145800,19573704000,76200,76900,77000,76200,2715
|
|
20250312,145700,19365816200,76900,76800,77400,76800,1262
|
|
20250312,145600,19268630500,76800,76700,77100,76300,5951
|
|
20250312,145500,18811656600,77000,77000,77000,77000,0
|
|
20250312,145400,18811656600,77000,77000,77000,77000,0
|
|
20250312,145300,18811656600,77000,77500,77700,77000,4429
|
|
20250312,145200,18469318100,77600,77600,77700,77500,910
|
|
20250312,145100,18398740600,77600,77700,77700,77600,1331
|
|
20250312,145000,18295387400,77600,77600,77800,77600,1362
|
|
20250312,144900,18189607200,77600,77700,77800,77600,1330
|
|
20250312,144800,18086267500,77800,77800,77900,77700,1309
|
|
20250312,144700,17984521800,77800,77900,78000,77800,925
|
|
20250312,144600,17912532800,77800,77800,77900,77800,665
|
|
20250312,144500,17860772600,77800,78000,78200,77800,743
|
|
20250312,144400,17802887750,77900,77800,78200,77800,954
|
|
20250312,144300,17728475650,77800,77900,78200,77800,1428
|
|
20250312,144200,17617195250,77900,77800,78000,77800,890
|
|
20250312,144100,17547900050,77800,78000,78000,77800,977
|
|
20250312,144000,17471805850,78000,78100,78100,77800,1059
|
|
20250312,143900,17389294600,78100,77900,78100,77800,1313
|
|
20250312,143800,17286964400,77900,78200,78300,77900,906
|
|
20250312,143700,17216235100,78300,78500,78500,78100,2061
|
|
20250312,143600,17054895000,78400,78600,78700,78200,1213
|
|
20250312,143500,16959702500,78600,78400,78700,78200,934
|
|
20250312,143400,16886432100,78100,78300,78500,78000,1016
|
|
20250312,143300,16806951100,78300,77900,78600,77800,1729
|
|
20250312,143200,16671557800,77900,78000,78100,77700,2828
|
|
20250312,143100,16451388900,78000,78300,78500,78000,3016
|
|
20250312,143000,16215894900,78400,78300,78600,78100,1547
|
|
20250312,142900,16094780000,78400,78400,78700,78200,1799
|
|
20250312,142800,15953731000,78350,78200,78500,78100,1403
|
|
20250312,142700,15843950300,78200,78600,78700,78100,2475
|
|
20250312,142600,15650090500,78500,78500,79000,78100,1487
|
|
20250312,142500,15533256800,78800,79200,79400,78000,5942
|
|
20250312,142400,15064970200,79100,79100,79300,79100,905
|
|
20250312,142300,14993350800,79100,79400,79400,79100,1226
|
|
20250312,142200,14896161000,79400,79400,79600,79300,818
|
|
20250312,142100,14831228000,79400,79600,79600,79400,901
|
|
20250312,142000,14759599850,79600,79400,79800,79400,584
|
|
20250312,141900,14713153650,79400,79500,79800,79400,794
|
|
20250312,141800,14649962050,79600,79400,79800,79400,530
|
|
20250312,141700,14607800650,79400,79500,79600,79400,681
|
|
20250312,141600,14553651050,79500,79600,79800,79500,1188
|
|
20250312,141500,14459059400,79700,80000,80100,79600,1494
|
|
20250312,141400,14339686000,80000,79900,80600,79900,837
|
|
20250312,141300,14272613900,79900,80000,80100,79900,510
|
|
20250312,141200,14231838900,80200,80200,80300,80000,2011
|
|
20250312,141100,14070786800,80200,80300,80300,80100,930
|
|
20250312,141000,13996195300,80300,80400,80500,80200,768
|
|
20250312,140900,13934497200,80400,80500,80600,80400,522
|
|
20250312,140800,13892482700,80600,80700,80900,80500,646
|
|
20250312,140700,13840381100,80600,81400,81400,80100,4873
|
|
20250312,140600,13447115200,81300,81400,81500,81300,828
|
|
20250312,140500,13379732300,81400,81400,81500,81300,458
|
|
20250312,140400,13342446100,81400,81400,81600,81300,633
|
|
20250312,140300,13290883300,81500,81500,81600,81400,538
|
|
20250312,140200,13247025400,81500,81800,82000,81500,656
|
|
20250312,140100,13193425100,81800,81900,82000,81600,474
|
|
20250312,140000,13154659400,82000,81800,82000,81700,379
|
|
20250312,135900,13123654400,81800,81700,81900,81500,475
|
|
20250312,135800,13084872500,81600,81900,81950,81600,685
|
|
20250312,135700,13028886800,81800,81800,82000,81700,328
|
|
20250312,135600,13002050100,81800,81800,81900,81600,382
|
|
20250312,135500,12970814400,81800,81500,81800,81500,374
|
|
20250312,135400,12940267400,81500,82200,82200,81500,1432
|
|
20250312,135300,12823101300,82200,82300,82700,82200,530
|
|
20250312,135200,12779435500,82500,82200,82500,82100,505
|
|
20250312,135100,12737857200,82500,82300,82500,82000,471
|
|
20250312,135000,12699140100,82100,82000,82400,82000,420
|
|
20250312,134900,12664621700,82100,82200,82400,81900,519
|
|
20250312,134800,12621990400,82400,82400,82500,82200,572
|
|
20250312,134700,12574898800,82500,82300,82600,82200,432
|
|
20250312,134600,12539292000,82600,82300,82600,82300,472
|
|
20250312,134500,12500372500,82300,82400,82600,82300,448
|
|
20250312,134400,12463424200,82400,82300,82500,82200,420
|
|
20250312,134300,12428815700,82500,82100,82500,82100,415
|
|
20250312,134200,12394631400,82200,82100,82500,82100,492
|
|
20250312,134100,12354167100,82000,82300,82500,82000,375
|
|
20250312,134000,12323331400,82200,82100,82300,82000,394
|
|
20250312,133900,12290979300,82100,82200,82600,82000,330
|
|
20250312,133800,12263863900,82100,82100,82100,82000,460
|
|
20250312,133700,12226122900,82000,82300,82800,81700,1301
|
|
20250312,133600,12119352700,82400,83000,83000,82400,1289
|
|
20250312,133500,12012938600,83000,82500,83000,82500,856
|
|
20250312,133400,11942112400,82600,82500,82800,82500,885
|
|
20250312,133300,11869006900,82700,82800,83000,82500,1152
|
|
20250312,133200,11773680800,82800,82800,83200,82500,690
|
|
20250312,133100,11716544100,82800,82800,83200,82500,1546
|
|
20250312,133000,11588454000,82700,83000,83400,82700,1488
|
|
20250312,132900,11464916600,82900,82500,83000,82500,1191
|
|
20250312,132800,11366384300,82400,82400,82500,82300,902
|
|
20250312,132700,11292060200,82400,82500,82700,82200,1305
|
|
20250312,132600,11184430200,82600,82100,82600,82100,1337
|
|
20250312,132500,11074359500,82000,82100,82200,81800,979
|
|
20250312,132400,10994098300,82200,81800,82200,81700,1023
|
|
20250312,132300,10910279100,81800,81400,81800,81400,909
|
|
20250312,132200,10836025200,81600,81400,81700,81200,1126
|
|
20250312,132100,10744324200,81300,81300,81400,81200,714
|
|
20250312,132000,10686282200,81200,81100,81300,81100,707
|
|
20250312,131900,10628867600,81100,81300,81400,81000,685
|
|
20250312,131800,10573205900,81300,81200,81500,80800,1261
|
|
20250312,131700,10470852200,80800,80800,81200,80500,1518
|
|
20250312,131600,10348181100,80700,80600,80700,80300,624
|
|
20250312,131500,10297909600,80700,80700,80800,80600,399
|
|
20250312,131400,10265705000,80700,80000,80800,80000,1074
|
|
20250312,131300,10179445800,80100,80000,80100,79900,444
|
|
20250312,131200,10143914500,80000,80000,80200,80000,641
|
|
20250312,131100,10092600800,80000,79850,80100,79700,1481
|
|
20250312,131000,9974127950,79900,80300,80400,79800,450
|
|
20250312,130900,9938111550,80200,79500,80200,79300,1453
|
|
20250312,130800,9822134250,79500,80200,80200,79400,2922
|
|
20250312,130700,9588657950,80300,80400,80400,80200,1709
|
|
20250312,130600,9451513050,80300,80400,80500,80300,382
|
|
20250312,130500,9420800350,80400,80500,80550,80400,641
|
|
20250312,130400,9369219400,80500,80500,80550,80500,453
|
|
20250312,130300,9332752450,80500,80700,80750,80500,1439
|
|
20250312,130200,9216663900,80700,80800,80900,80700,457
|
|
20250312,130100,9179761650,80900,80800,81100,80800,255
|
|
20250312,130000,9159123450,80900,81000,81000,80700,478
|
|
20250312,125900,9120489250,80900,80750,81100,80750,362
|
|
20250312,125800,9091233150,80700,80800,80900,80700,891
|
|
20250312,125700,9019250050,80800,81000,81100,80800,222
|
|
20250312,125600,9001282950,80900,81000,81100,80900,855
|
|
20250312,125500,8932028050,81100,81100,81100,81000,509
|
|
20250312,125400,8890789050,81000,81100,81200,81000,1018
|
|
20250312,125300,8808263450,81100,81200,81200,81100,187
|
|
20250312,125200,8793089850,81200,81400,81500,81100,271
|
|
20250312,125100,8771083250,81400,81100,81400,81100,360
|
|
20250312,125000,8741858550,81100,81200,81200,81100,619
|
|
20250312,124900,8691638150,81100,81500,81600,81100,1593
|
|
20250312,124800,8562047650,81600,81700,81800,81500,448
|
|
20250312,124700,8525488850,81700,81700,81800,81600,540
|
|
20250312,124600,8481411450,81700,81700,82000,81700,209
|
|
20250312,124500,8464316850,81700,81600,81800,81600,304
|
|
20250312,124400,8439477200,81600,81800,81800,81600,223
|
|
20250312,124300,8421270000,81700,81800,81800,81700,152
|
|
20250312,124200,8408841000,81700,81700,81800,81600,110
|
|
20250312,124100,8399848100,81700,81700,81800,81700,169
|
|
20250312,124000,8386034300,81700,82100,82100,81700,80
|
|
20250312,123900,8379490500,82000,81900,82000,81900,110
|
|
20250312,123800,8370474000,82300,81900,82300,81800,1867
|
|
20250312,123700,8217065900,81900,81600,81900,81600,353
|
|
20250312,123600,8188174300,81600,81600,81800,81500,1991
|
|
20250312,123500,8025594100,81600,81500,81600,81400,385
|
|
20250312,123400,7994207100,81400,81400,81500,81000,1105
|
|
20250312,123300,7904501600,81200,81300,81600,81200,313
|
|
20250312,123200,7879032200,81300,81800,81800,81300,1411
|
|
20250312,123100,7763949600,81700,81900,81900,81700,329
|
|
20250312,123000,7737034800,81800,81900,82000,81800,285
|
|
20250312,122900,7713688600,81900,81700,82000,81700,344
|
|
20250312,122800,7685536400,81700,81700,81800,81600,355
|
|
20250312,122700,7656530000,81700,82100,82200,81700,2661
|
|
20250312,122600,7438418100,82100,82200,82300,82100,112
|
|
20250312,122500,7429213500,82100,82100,82200,82000,1128
|
|
20250312,122400,7336646200,82100,82300,82300,82100,308
|
|
20250312,122300,7311322600,82300,82400,82400,82200,66
|
|
20250312,122200,7305888800,82300,82300,82400,82200,223
|
|
20250312,122100,7287526100,82200,82300,82400,82200,187
|
|
20250312,122000,7272137700,82300,82300,82300,82300,68
|
|
20250312,121900,7266541300,82400,82400,82400,82200,133
|
|
20250312,121800,7255594400,82300,82300,82400,82200,284
|
|
20250312,121700,7232231500,82300,82400,82400,82300,107
|
|
20250312,121600,7223422500,82400,82400,82500,82300,152
|
|
20250312,121500,7210897800,82400,82500,82500,82400,86
|
|
20250312,121400,7203807800,82500,82400,82700,82400,1052
|
|
20250312,121300,7117092900,82400,82600,82600,82400,175
|
|
20250312,121200,7102651500,82400,82400,82700,82200,656
|
|
20250312,121100,7048629300,82400,82700,82700,82400,1861
|
|
20250312,121000,6895076400,82600,82600,82700,82600,131
|
|
20250312,120900,6884251600,82600,82700,82700,82600,120
|
|
20250312,120800,6874332700,82700,82700,82800,82700,218
|
|
20250312,120700,6856300100,82700,82800,82900,82700,159
|
|
20250312,120600,6843137500,82800,82800,83000,82800,94
|
|
20250312,120500,6835346800,82800,82800,83000,82800,96
|
|
20250312,120400,6827386600,82900,82800,82900,82800,139
|
|
20250312,120300,6815872100,82900,82800,82900,82800,116
|
|
20250312,120200,6806260500,82900,82800,83000,82800,95
|
|
20250312,120100,6798385300,82800,82800,83000,82800,180
|
|
20250312,120000,6783456600,82900,83000,83000,82900,115
|
|
20250312,115900,6773920900,82900,82900,83000,82900,122
|
|
20250312,115800,6763800700,82900,82700,83000,82700,228
|
|
20250312,115700,6744889800,82700,82700,83000,82700,500
|
|
20250312,115600,6703484800,82700,82800,82800,82600,373
|
|
20250312,115500,6672629700,82800,82700,82800,82700,106
|
|
20250312,115400,6663860700,82700,82700,82800,82700,180
|
|
20250312,115300,6648967100,82700,82700,82800,82600,263
|
|
20250312,115200,6627226200,82600,82800,82800,82600,251
|
|
20250312,115100,6606467200,82800,82800,82800,82700,127
|
|
20250312,115000,6595957050,82800,82800,82900,82700,242
|
|
20250312,114900,6575923650,82800,82800,82900,82800,132
|
|
20250312,114800,6564991050,82800,83000,83000,82800,845
|
|
20250312,114700,6494987750,83000,83000,83100,82900,452
|
|
20250312,114600,6457447950,83100,83100,83100,83000,218
|
|
20250312,114500,6439344650,83000,83200,83300,83000,313
|
|
20250312,114400,6413297550,83300,83300,83300,83200,97
|
|
20250312,114300,6405218050,83300,83300,83400,83200,74
|
|
20250312,114200,6399052950,83200,83100,83300,83100,184
|
|
20250312,114100,6383740850,83100,83000,83300,83000,193
|
|
20250312,114000,6367688450,83000,83200,83200,83000,136
|
|
20250312,113900,6356385450,83200,83100,83200,83100,95
|
|
20250312,113800,6348485250,83100,83100,83200,83100,171
|
|
20250312,113700,6334266650,83200,83100,83200,83000,158
|
|
20250312,113600,6321139450,83000,82900,83100,82900,155
|
|
20250312,113500,6308277650,82900,83000,83100,82900,106
|
|
20250312,113400,6299477450,83000,82800,83200,82800,418
|
|
20250312,113300,6264818750,82800,83100,83200,82800,1144
|
|
20250312,113200,6169886150,83100,83200,83200,83100,399
|
|
20250312,113100,6136711650,83100,83100,83200,83100,322
|
|
20250312,113000,6109938700,83100,83200,83300,83100,394
|
|
20250312,112900,6077173400,83300,83300,83300,83200,200
|
|
20250312,112800,6060523500,83200,83300,83300,83200,129
|
|
20250312,112700,6049787100,83300,83300,83400,83200,541
|
|
20250312,112600,6004718500,83400,83300,83400,83300,205
|
|
20250312,112500,5987622600,83300,83400,83400,83300,107
|
|
20250312,112400,5978706900,83300,83400,83400,83300,171
|
|
20250312,112300,5964456200,83300,83300,83400,83300,267
|
|
20250312,112200,5942210800,83300,83500,83500,83300,367
|
|
20250312,112100,5911598200,83500,83700,83700,83400,515
|
|
20250312,112000,5868548200,83600,83500,83600,83400,114
|
|
20250312,111900,5859024400,83500,83400,83700,83400,111
|
|
20250312,111800,5849753500,83500,83650,83700,83500,186
|
|
20250312,111700,5834212150,83600,83700,83700,83500,160
|
|
20250312,111600,5820840700,83600,83500,83700,83500,141
|
|
20250312,111500,5809059600,83500,83500,83700,83500,81
|
|
20250312,111400,5802289900,83600,83700,83700,83600,423
|
|
20250312,111300,5766904600,83700,83700,83700,83700,105
|
|
20250312,111200,5758116100,83900,83800,83900,83700,172
|
|
20250312,111100,5743703300,83800,83700,83900,83700,97
|
|
20250312,111000,5735574300,83700,83800,83900,83700,162
|
|
20250312,110900,5721996000,83900,83800,83900,83700,224
|
|
20250312,110800,5703218800,83800,83700,83800,83700,117
|
|
20250312,110700,5693423250,83700,83500,83800,83400,369
|
|
20250312,110600,5662554350,83400,83300,83600,83300,250
|
|
20250312,110500,5641689750,83300,83500,83500,83300,392
|
|
20250312,110400,5608993150,83500,83600,83600,83500,750
|
|
20250312,110300,5546365150,83600,83600,83700,83600,185
|
|
20250312,110200,5530893950,83700,83500,83700,83500,225
|
|
20250312,110100,5512082850,83400,83300,83400,83200,385
|
|
20250312,110000,5479993250,83400,83300,83400,83300,187
|
|
20250312,105900,5464406850,83300,83400,83400,83300,256
|
|
20250312,105800,5443071250,83400,83700,83900,83400,732
|
|
20250312,105700,5381934750,83900,83600,83900,83500,609
|
|
20250312,105600,5330999850,83600,83700,83700,83600,212
|
|
20250312,105500,5313268150,83600,83600,83700,83500,222
|
|
20250312,105400,5294715050,83500,83600,83600,83400,1235
|
|
20250312,105300,5191584750,83600,83600,83800,83600,48
|
|
20250312,105200,5187567750,83700,83700,83800,83500,460
|
|
20250312,105100,5149078450,83700,84000,84000,83600,277
|
|
20250312,105000,5125863650,84000,83900,84000,83900,79
|
|
20250312,104900,5119227850,83900,84200,84200,83900,192
|
|
20250312,104800,5103093450,84200,83900,84200,83800,279
|
|
20250312,104700,5079671100,83800,84000,84000,83800,154
|
|
20250312,104600,5066755700,83900,83800,84100,83700,212
|
|
20250312,104500,5048968300,83900,83500,83900,83400,443
|
|
20250312,104400,5011973900,83400,83700,83700,83200,1109
|
|
20250312,104300,4919439650,83700,83700,83800,83600,714
|
|
20250312,104200,4859709150,83700,83600,83900,83600,473
|
|
20250312,104100,4820102750,83700,83600,83700,83500,809
|
|
20250312,104000,4752506150,83600,84100,84500,83600,1708
|
|
20250312,103900,4609213050,84400,84900,84900,83800,420
|
|
20250312,103800,4573827150,84900,85200,85200,83500,1642
|
|
20250312,103700,4435628850,85000,85100,85300,85000,329
|
|
20250312,103600,4407601850,85100,84900,85300,84900,184
|
|
20250312,103500,4391935350,85300,84800,85800,84800,700
|
|
20250312,103400,4332267550,84800,84600,84800,84600,311
|
|
20250312,103300,4305920050,84700,84600,84700,84500,267
|
|
20250312,103200,4283323150,84700,84700,84800,84600,244
|
|
20250312,103100,4262669650,84700,84600,84700,84200,404
|
|
20250312,103000,4228533850,84800,85700,85700,83000,3944
|
|
20250312,102900,3895053450,85600,85600,85700,85600,91
|
|
20250312,102800,3887260050,85600,85700,85700,85600,99
|
|
20250312,102700,3878778250,85700,85700,85700,85600,298
|
|
20250312,102600,3853252250,85800,85900,85900,85800,176
|
|
20250312,102500,3838136650,85900,85800,85900,85800,48
|
|
20250312,102400,3834014950,85800,85900,85900,85800,92
|
|
20250312,102300,3826118150,85900,85500,85900,85500,205
|
|
20250312,102200,3808530750,85500,85500,85800,85500,328
|
|
20250312,102100,3780473850,85600,85700,85800,85500,295
|
|
20250312,102000,3755228350,85600,85700,85800,85600,314
|
|
20250312,101900,3728327350,85700,85900,85900,85700,261
|
|
20250312,101800,3705922550,85700,85600,86100,85600,123
|
|
20250312,101700,3695370050,85600,86300,86300,85500,158
|
|
20250312,101600,3681825050,86000,86800,86800,86000,1585
|
|
20250312,101500,3545150750,86900,86900,87000,86800,185
|
|
20250312,101400,3529068750,86900,87200,87300,86900,233
|
|
20250312,101300,3508774350,87200,87000,87200,86900,113
|
|
20250312,101200,3498936750,87000,87000,87200,86900,129
|
|
20250312,101100,3487703750,87000,87150,87200,87000,146
|
|
20250312,101000,3474983350,87150,87200,87300,87100,247
|
|
20250312,100900,3453447850,87200,87400,87400,87100,535
|
|
20250312,100800,3406734450,87300,86900,87300,86900,308
|
|
20250312,100700,3379860150,86900,86900,87200,86600,256
|
|
20250312,100600,3357617450,86900,86700,86900,86700,199
|
|
20250312,100500,3340340550,86700,86700,86800,86500,175
|
|
20250312,100400,3325171650,86700,86500,86700,86400,409
|
|
20250312,100300,3289791450,86500,86900,86900,86500,1305
|
|
20250312,100200,3176770150,86900,87000,87300,86800,372
|
|
20250312,100100,3144419350,87000,87500,87500,86800,1940
|
|
20250312,100000,2975651650,87500,87600,87600,87200,116
|
|
20250312,095900,2965510250,87100,87000,87500,86900,172
|
|
20250312,095800,2950531650,87000,87300,87400,86900,473
|
|
20250312,095700,2909359850,87400,87800,87800,87200,935
|
|
20250312,095600,2827651450,87500,87600,87700,87500,254
|
|
20250312,095500,2805402650,87700,87600,87700,87500,204
|
|
20250312,095400,2787537650,87700,87600,87800,87400,405
|
|
20250312,095300,2752053650,87600,87800,87800,87600,163
|
|
20250312,095200,2737752900,87800,87900,87900,87700,212
|
|
20250312,095100,2719136600,87900,87800,88000,87800,252
|
|
20250312,095000,2696987800,87800,88000,88000,87700,213
|
|
20250312,094900,2678266950,88000,88000,88000,87900,330
|
|
20250312,094800,2649231600,88000,87900,88000,87900,273
|
|
20250312,094700,2625228800,87900,87900,88000,87700,539
|
|
20250312,094600,2577848100,87800,87500,87800,87500,504
|
|
20250312,094500,2533634600,87400,87300,87600,87100,166
|
|
20250312,094400,2519137500,87300,87000,87300,87000,126
|
|
20250312,094300,2508153700,87300,87700,87700,86900,843
|
|
20250312,094200,2434602100,87700,87600,87700,87500,137
|
|
20250312,094100,2422595100,87600,87700,87700,87200,112
|
|
20250312,094000,2412798500,87300,87500,87700,87200,1046
|
|
20250312,093900,2321339000,87500,87800,87800,87100,261
|
|
20250312,093800,2298556100,87800,87900,87900,87500,395
|
|
20250312,093700,2263928600,87900,87800,87900,87700,203
|
|
20250312,093600,2246100100,87800,87400,87800,87400,475
|
|
20250312,093500,2204492500,87400,87300,87500,87300,113
|
|
20250312,093400,2194616300,87500,87200,87500,87000,672
|
|
20250312,093300,2136125600,87200,87500,87600,87000,676
|
|
20250312,093200,2077179700,87300,87900,87900,87300,559
|
|
20250312,093100,2028192800,87900,87800,87900,87600,334
|
|
20250312,093000,1998877400,87800,87100,87800,87100,470
|
|
20250312,092900,1957801800,87100,86800,87300,86800,231
|
|
20250312,092800,1937697400,86900,87300,87300,86800,1362
|
|
20250312,092700,1819152800,87300,86700,87300,86700,394
|
|
20250312,092600,1784860900,86700,86600,86800,86600,290
|
|
20250312,092500,1759732250,86700,86600,86700,86600,49
|
|
20250312,092400,1755487450,86800,86800,86800,86400,458
|
|
20250312,092300,1715842450,86800,86800,86900,86500,370
|
|
20250312,092200,1683797050,86800,86800,87200,86800,599
|
|
20250312,092100,1631744450,86800,86700,86800,86700,208
|
|
20250312,092000,1613708750,86700,87200,87200,86700,322
|
|
20250312,091900,1585672250,87100,87000,87300,86800,545
|
|
20250312,091800,1538209250,87300,87500,87600,87000,1105
|
|
20250312,091700,1441735550,87600,88300,88300,87500,918
|
|
20250312,091600,1361112550,88200,88200,88900,87800,1765
|
|
20250312,091500,1204838450,87600,87500,88100,87200,2107
|
|
20250312,091400,1019571650,87200,87450,87500,87000,288
|
|
20250312,091300,994462800,87400,87000,87950,87000,1162
|
|
20250312,091200,892844000,87300,87700,88000,86800,521
|
|
20250312,091100,847398500,87700,87500,88000,87400,676
|
|
20250312,091000,788092900,87500,87900,88200,87500,2238
|
|
20250312,090900,591126500,87900,87000,88000,87000,1772
|
|
20250312,090800,435487500,86800,86700,87000,86700,263
|
|
20250312,090700,412634800,86700,86200,86700,86100,206
|
|
20250312,090600,394829400,86100,85900,86100,85900,132
|
|
20250312,090500,383469900,86000,86000,86400,85800,866
|
|
20250312,090400,308913700,86000,85600,86100,85600,173
|
|
20250312,090300,294094400,85600,86100,86300,85500,587
|
|
20250312,090200,243678000,86100,85600,86100,85200,841
|
|
20250312,090100,171670300,85300,86000,86300,85300,799
|
|
20250312,090000,103140500,86000,85500,86300,85200,1203
|