786 lines
42 KiB
CSV
786 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250313,220300,17874685200,82200,82200,82200,82200,1796
|
|
20250313,220200,17874685200,82200,82200,82200,82200,0
|
|
20250313,220100,17874685200,82200,82200,82200,82200,0
|
|
20250313,220000,17874685200,82200,82200,82200,82200,0
|
|
20250313,215900,17874685200,82200,82200,82200,82200,0
|
|
20250313,215800,17874685200,82200,82200,82200,82200,0
|
|
20250313,215700,17874685200,82200,82200,82200,82200,0
|
|
20250313,215600,17874685200,82200,82200,82200,82200,0
|
|
20250313,215500,17874685200,82200,82200,82200,82200,0
|
|
20250313,215400,17874685200,82200,82200,82200,82200,0
|
|
20250313,215300,17874685200,82200,82200,82200,82200,0
|
|
20250313,215200,17874685200,82200,82200,82200,82200,0
|
|
20250313,215100,17874685200,82200,82200,82200,82200,0
|
|
20250313,215000,17874685200,82200,82200,82200,82200,0
|
|
20250313,214900,17874685200,82200,82200,82200,82200,0
|
|
20250313,214800,17874685200,82200,82200,82200,82200,0
|
|
20250313,214700,17874685200,82200,82200,82200,82200,0
|
|
20250313,214600,17874685200,82200,82200,82200,82200,0
|
|
20250313,214500,17874685200,82200,82200,82200,82200,0
|
|
20250313,214400,17874685200,82200,82200,82200,82200,0
|
|
20250313,214300,17874685200,82200,82200,82200,82200,0
|
|
20250313,214200,17874685200,82200,82200,82200,82200,0
|
|
20250313,214100,17874685200,82200,82200,82200,82200,0
|
|
20250313,214000,17874685200,82200,82200,82200,82200,0
|
|
20250313,213900,17874685200,82200,82200,82200,82200,0
|
|
20250313,213800,17874685200,82200,82200,82200,82200,0
|
|
20250313,213700,17874685200,82200,82200,82200,82200,0
|
|
20250313,213600,17874685200,82200,82200,82200,82200,0
|
|
20250313,213500,17874685200,82200,82200,82200,82200,0
|
|
20250313,213400,17874685200,82200,82200,82200,82200,0
|
|
20250313,213300,17874685200,82200,82200,82200,82200,1796
|
|
20250313,213200,17874685200,82200,82200,82200,82200,0
|
|
20250313,213100,17874685200,82200,82200,82200,82200,0
|
|
20250313,213000,17874685200,82200,82200,82200,82200,0
|
|
20250313,212900,17874685200,82200,82200,82200,82200,0
|
|
20250313,212800,17874685200,82200,82200,82200,82200,0
|
|
20250313,212700,17874685200,82200,82200,82200,82200,0
|
|
20250313,212600,17874685200,82200,82200,82200,82200,0
|
|
20250313,212500,17874685200,82200,82200,82200,82200,0
|
|
20250313,212400,17874685200,82200,82200,82200,82200,0
|
|
20250313,212300,17874685200,82200,82200,82200,82200,0
|
|
20250313,212200,17874685200,82200,82200,82200,82200,0
|
|
20250313,212100,17874685200,82200,82200,82200,82200,0
|
|
20250313,212000,17874685200,82200,82200,82200,82200,0
|
|
20250313,211900,17874685200,82200,82200,82200,82200,0
|
|
20250313,211800,17874685200,82200,82200,82200,82200,0
|
|
20250313,211700,17874685200,82200,82200,82200,82200,0
|
|
20250313,211600,17874685200,82200,82200,82200,82200,0
|
|
20250313,211500,17874685200,82200,82200,82200,82200,0
|
|
20250313,211400,17874685200,82200,82200,82200,82200,0
|
|
20250313,211300,17874685200,82200,82200,82200,82200,0
|
|
20250313,211200,17874685200,82200,82200,82200,82200,0
|
|
20250313,211100,17874685200,82200,82200,82200,82200,0
|
|
20250313,211000,17874685200,82200,82200,82200,82200,0
|
|
20250313,210900,17874685200,82200,82200,82200,82200,0
|
|
20250313,210800,17874685200,82200,82200,82200,82200,0
|
|
20250313,210700,17874685200,82200,82200,82200,82200,0
|
|
20250313,210600,17874685200,82200,82200,82200,82200,0
|
|
20250313,210500,17874685200,82200,82200,82200,82200,0
|
|
20250313,210400,17874685200,82200,82200,82200,82200,0
|
|
20250313,210300,17874685200,82200,82200,82200,82200,1796
|
|
20250313,210200,17874685200,82200,82200,82200,82200,0
|
|
20250313,210100,17874685200,82200,82200,82200,82200,0
|
|
20250313,210000,17874685200,82200,82200,82200,82200,0
|
|
20250313,205900,17874685200,82200,82200,82200,82200,0
|
|
20250313,205800,17874685200,82200,82200,82200,82200,0
|
|
20250313,205700,17874685200,82200,82200,82200,82200,0
|
|
20250313,205600,17874685200,82200,82200,82200,82200,0
|
|
20250313,205500,17874685200,82200,82200,82200,82200,0
|
|
20250313,205400,17874685200,82200,82200,82200,82200,0
|
|
20250313,205300,17874685200,82200,82200,82200,82200,0
|
|
20250313,205200,17874685200,82200,82200,82200,82200,0
|
|
20250313,205100,17874685200,82200,82200,82200,82200,0
|
|
20250313,205000,17874685200,82200,82200,82200,82200,0
|
|
20250313,204900,17874685200,82200,82200,82200,82200,0
|
|
20250313,204800,17874685200,82200,82200,82200,82200,0
|
|
20250313,204700,17874685200,82200,82200,82200,82200,0
|
|
20250313,204600,17874685200,82200,82200,82200,82200,0
|
|
20250313,204500,17874685200,82200,82200,82200,82200,0
|
|
20250313,204400,17874685200,82200,82200,82200,82200,0
|
|
20250313,204300,17874685200,82200,82200,82200,82200,0
|
|
20250313,204200,17874685200,82200,82200,82200,82200,0
|
|
20250313,204100,17874685200,82200,82200,82200,82200,0
|
|
20250313,204000,17874685200,82200,82200,82200,82200,0
|
|
20250313,203900,17874685200,82200,82200,82200,82200,0
|
|
20250313,203800,17874685200,82200,82200,82200,82200,0
|
|
20250313,203700,17874685200,82200,82200,82200,82200,0
|
|
20250313,203600,17874685200,82200,82200,82200,82200,0
|
|
20250313,203500,17874685200,82200,82200,82200,82200,0
|
|
20250313,203400,17874685200,82200,82200,82200,82200,0
|
|
20250313,203300,17874685200,82200,82200,82200,82200,1796
|
|
20250313,203200,17874685200,82200,82200,82200,82200,0
|
|
20250313,203100,17874685200,82200,82200,82200,82200,0
|
|
20250313,203000,17874685200,82200,82200,82200,82200,0
|
|
20250313,202900,17874685200,82200,82200,82200,82200,0
|
|
20250313,202800,17874685200,82200,82200,82200,82200,0
|
|
20250313,202700,17874685200,82200,82200,82200,82200,0
|
|
20250313,202600,17874685200,82200,82200,82200,82200,0
|
|
20250313,202500,17874685200,82200,82200,82200,82200,0
|
|
20250313,202400,17874685200,82200,82200,82200,82200,0
|
|
20250313,202300,17874685200,82200,82200,82200,82200,0
|
|
20250313,202200,17874685200,82200,82200,82200,82200,0
|
|
20250313,202100,17874685200,82200,82200,82200,82200,0
|
|
20250313,202000,17874685200,82200,82200,82200,82200,0
|
|
20250313,201900,17874685200,82200,82200,82200,82200,0
|
|
20250313,201800,17874685200,82200,82200,82200,82200,0
|
|
20250313,201700,17874685200,82200,82200,82200,82200,0
|
|
20250313,201600,17874685200,82200,82200,82200,82200,0
|
|
20250313,201500,17874685200,82200,82200,82200,82200,0
|
|
20250313,201400,17874685200,82200,82200,82200,82200,0
|
|
20250313,201300,17874685200,82200,82200,82200,82200,0
|
|
20250313,201200,17874685200,82200,82200,82200,82200,0
|
|
20250313,201100,17874685200,82200,82200,82200,82200,0
|
|
20250313,201000,17874685200,82200,82200,82200,82200,0
|
|
20250313,200900,17874685200,82200,82200,82200,82200,0
|
|
20250313,200800,17874685200,82200,82200,82200,82200,0
|
|
20250313,200700,17874685200,82200,82200,82200,82200,0
|
|
20250313,200600,17874685200,82200,82200,82200,82200,0
|
|
20250313,200500,17874685200,82200,82200,82200,82200,0
|
|
20250313,200400,17874685200,82200,82200,82200,82200,0
|
|
20250313,200300,17874685200,82200,82200,82200,82200,1796
|
|
20250313,200200,17874685200,82200,82200,82200,82200,0
|
|
20250313,200100,17874685200,82200,82200,82200,82200,0
|
|
20250313,200000,17874685200,82200,82200,82200,82200,0
|
|
20250313,195900,17874685200,82200,82200,82200,82200,0
|
|
20250313,195800,17874685200,82200,82200,82200,82200,0
|
|
20250313,195700,17874685200,82200,82200,82200,82200,0
|
|
20250313,195600,17874685200,82200,82200,82200,82200,0
|
|
20250313,195500,17874685200,82200,82200,82200,82200,0
|
|
20250313,195400,17874685200,82200,82200,82200,82200,0
|
|
20250313,195300,17874685200,82200,82200,82200,82200,0
|
|
20250313,195200,17874685200,82200,82200,82200,82200,0
|
|
20250313,195100,17874685200,82200,82200,82200,82200,0
|
|
20250313,195000,17874685200,82200,82200,82200,82200,0
|
|
20250313,194900,17874685200,82200,82200,82200,82200,0
|
|
20250313,194800,17874685200,82200,82200,82200,82200,0
|
|
20250313,194700,17874685200,82200,82200,82200,82200,0
|
|
20250313,194600,17874685200,82200,82200,82200,82200,0
|
|
20250313,194500,17874685200,82200,82200,82200,82200,0
|
|
20250313,194400,17874685200,82200,82200,82200,82200,0
|
|
20250313,194300,17874685200,82200,82200,82200,82200,0
|
|
20250313,194200,17874685200,82200,82200,82200,82200,0
|
|
20250313,194100,17874685200,82200,82200,82200,82200,0
|
|
20250313,194000,17874685200,82200,82200,82200,82200,0
|
|
20250313,193900,17874685200,82200,82200,82200,82200,0
|
|
20250313,193800,17874685200,82200,82200,82200,82200,0
|
|
20250313,193700,17874685200,82200,82200,82200,82200,0
|
|
20250313,193600,17874685200,82200,82200,82200,82200,0
|
|
20250313,193500,17874685200,82200,82200,82200,82200,0
|
|
20250313,193400,17874685200,82200,82200,82200,82200,0
|
|
20250313,193300,17874685200,82200,82200,82200,82200,1796
|
|
20250313,193200,17874685200,82200,82200,82200,82200,0
|
|
20250313,193100,17874685200,82200,82200,82200,82200,0
|
|
20250313,193000,17874685200,82200,82200,82200,82200,0
|
|
20250313,192900,17874685200,82200,82200,82200,82200,0
|
|
20250313,192800,17874685200,82200,82200,82200,82200,0
|
|
20250313,192700,17874685200,82200,82200,82200,82200,0
|
|
20250313,192600,17874685200,82200,82200,82200,82200,0
|
|
20250313,192500,17874685200,82200,82200,82200,82200,0
|
|
20250313,192400,17874685200,82200,82200,82200,82200,0
|
|
20250313,192300,17874685200,82200,82200,82200,82200,0
|
|
20250313,192200,17874685200,82200,82200,82200,82200,0
|
|
20250313,192100,17874685200,82200,82200,82200,82200,0
|
|
20250313,192000,17874685200,82200,82200,82200,82200,0
|
|
20250313,191900,17874685200,82200,82200,82200,82200,0
|
|
20250313,191800,17874685200,82200,82200,82200,82200,0
|
|
20250313,191700,17874685200,82200,82200,82200,82200,0
|
|
20250313,191600,17874685200,82200,82200,82200,82200,0
|
|
20250313,191500,17874685200,82200,82200,82200,82200,0
|
|
20250313,191400,17874685200,82200,82200,82200,82200,0
|
|
20250313,191300,17874685200,82200,82200,82200,82200,0
|
|
20250313,191200,17874685200,82200,82200,82200,82200,0
|
|
20250313,191100,17874685200,82200,82200,82200,82200,0
|
|
20250313,191000,17874685200,82200,82200,82200,82200,0
|
|
20250313,190900,17874685200,82200,82200,82200,82200,0
|
|
20250313,190800,17874685200,82200,82200,82200,82200,0
|
|
20250313,190700,17874685200,82200,82200,82200,82200,0
|
|
20250313,190600,17874685200,82200,82200,82200,82200,0
|
|
20250313,190500,17874685200,82200,82200,82200,82200,0
|
|
20250313,190400,17874685200,82200,82200,82200,82200,0
|
|
20250313,190300,17874685200,82200,82200,82200,82200,1796
|
|
20250313,190200,17874685200,82200,82200,82200,82200,0
|
|
20250313,190100,17874685200,82200,82200,82200,82200,0
|
|
20250313,190000,17874685200,82200,82200,82200,82200,0
|
|
20250313,185900,17874685200,82200,82200,82200,82200,0
|
|
20250313,185800,17874685200,82200,82200,82200,82200,0
|
|
20250313,185700,17874685200,82200,82200,82200,82200,0
|
|
20250313,185600,17874685200,82200,82200,82200,82200,0
|
|
20250313,185500,17874685200,82200,82200,82200,82200,0
|
|
20250313,185400,17874685200,82200,82200,82200,82200,0
|
|
20250313,185300,17874685200,82200,82200,82200,82200,0
|
|
20250313,185200,17874685200,82200,82200,82200,82200,0
|
|
20250313,185100,17874685200,82200,82200,82200,82200,0
|
|
20250313,185000,17874685200,82200,82200,82200,82200,0
|
|
20250313,184900,17874685200,82200,82200,82200,82200,0
|
|
20250313,184800,17874685200,82200,82200,82200,82200,0
|
|
20250313,184700,17874685200,82200,82200,82200,82200,0
|
|
20250313,184600,17874685200,82200,82200,82200,82200,0
|
|
20250313,184500,17874685200,82200,82200,82200,82200,0
|
|
20250313,184400,17874685200,82200,82200,82200,82200,0
|
|
20250313,184300,17874685200,82200,82200,82200,82200,0
|
|
20250313,184200,17874685200,82200,82200,82200,82200,0
|
|
20250313,184100,17874685200,82200,82200,82200,82200,0
|
|
20250313,184000,17874685200,82200,82200,82200,82200,0
|
|
20250313,183900,17874685200,82200,82200,82200,82200,0
|
|
20250313,183800,17874685200,82200,82200,82200,82200,0
|
|
20250313,183700,17874685200,82200,82200,82200,82200,0
|
|
20250313,183600,17874685200,82200,82200,82200,82200,0
|
|
20250313,183500,17874685200,82200,82200,82200,82200,0
|
|
20250313,183400,17874685200,82200,82200,82200,82200,0
|
|
20250313,183300,17874685200,82200,82200,82200,82200,1796
|
|
20250313,183200,17874685200,82200,82200,82200,82200,0
|
|
20250313,183100,17874685200,82200,82200,82200,82200,0
|
|
20250313,183000,17874685200,82200,82200,82200,82200,0
|
|
20250313,182900,17874685200,82200,82200,82200,82200,0
|
|
20250313,182800,17874685200,82200,82200,82200,82200,0
|
|
20250313,182700,17874685200,82200,82200,82200,82200,0
|
|
20250313,182600,17874685200,82200,82200,82200,82200,0
|
|
20250313,182500,17874685200,82200,82200,82200,82200,0
|
|
20250313,182400,17874685200,82200,82200,82200,82200,0
|
|
20250313,182300,17874685200,82200,82200,82200,82200,0
|
|
20250313,182200,17874685200,82200,82200,82200,82200,0
|
|
20250313,182100,17874685200,82200,82200,82200,82200,0
|
|
20250313,182000,17874685200,82200,82200,82200,82200,0
|
|
20250313,181900,17874685200,82200,82200,82200,82200,0
|
|
20250313,181800,17874685200,82200,82200,82200,82200,0
|
|
20250313,181700,17874685200,82200,82200,82200,82200,0
|
|
20250313,181600,17874685200,82200,82200,82200,82200,0
|
|
20250313,181500,17874685200,82200,82200,82200,82200,0
|
|
20250313,181400,17874685200,82200,82200,82200,82200,0
|
|
20250313,181300,17874685200,82200,82200,82200,82200,0
|
|
20250313,181200,17874685200,82200,82200,82200,82200,0
|
|
20250313,181100,17874685200,82200,82200,82200,82200,0
|
|
20250313,181000,17874685200,82200,82200,82200,82200,0
|
|
20250313,180900,17874685200,82200,82200,82200,82200,0
|
|
20250313,180800,17874685200,82200,82200,82200,82200,0
|
|
20250313,180700,17874685200,82200,82200,82200,82200,0
|
|
20250313,180600,17874685200,82200,82200,82200,82200,0
|
|
20250313,180500,17874685200,82200,82200,82200,82200,0
|
|
20250313,180400,17874685200,82200,82200,82200,82200,0
|
|
20250313,180300,17874685200,82200,82200,82200,82200,1796
|
|
20250313,180200,17874685200,82200,82200,82200,82200,0
|
|
20250313,180100,17874685200,82200,82200,82200,82200,0
|
|
20250313,180000,17874685200,82200,82200,82200,82200,0
|
|
20250313,175900,17874685200,82200,82200,82200,82200,0
|
|
20250313,175800,17874685200,82200,82200,82200,82200,0
|
|
20250313,175700,17874685200,82200,82200,82200,82200,0
|
|
20250313,175600,17874685200,82200,82200,82200,82200,0
|
|
20250313,175500,17874685200,82200,82200,82200,82200,0
|
|
20250313,175400,17874685200,82200,82200,82200,82200,0
|
|
20250313,175300,17874685200,82200,82200,82200,82200,0
|
|
20250313,175200,17874685200,82200,82200,82200,82200,0
|
|
20250313,175100,17874685200,82200,82200,82200,82200,0
|
|
20250313,175000,17874685200,82200,82200,82200,82200,0
|
|
20250313,174900,17874685200,82200,82200,82200,82200,0
|
|
20250313,174800,17874685200,82200,82200,82200,82200,0
|
|
20250313,174700,17874685200,82200,82200,82200,82200,0
|
|
20250313,174600,17874685200,82200,82200,82200,82200,0
|
|
20250313,174500,17874685200,82200,82200,82200,82200,0
|
|
20250313,174400,17874685200,82200,82200,82200,82200,0
|
|
20250313,174300,17874685200,82200,82200,82200,82200,0
|
|
20250313,174200,17874685200,82200,82200,82200,82200,0
|
|
20250313,174100,17874685200,82200,82200,82200,82200,0
|
|
20250313,174000,17874685200,82200,82200,82200,82200,0
|
|
20250313,173900,17874685200,82200,82200,82200,82200,0
|
|
20250313,173800,17874685200,82200,82200,82200,82200,0
|
|
20250313,173700,17874685200,82200,82200,82200,82200,0
|
|
20250313,173600,17874685200,82200,82200,82200,82200,0
|
|
20250313,173500,17874685200,82200,82200,82200,82200,0
|
|
20250313,173400,17874685200,82200,82200,82200,82200,0
|
|
20250313,173300,17874685200,82200,82200,82200,82200,1796
|
|
20250313,173200,17874685200,82200,82200,82200,82200,0
|
|
20250313,173100,17874685200,82200,82200,82200,82200,0
|
|
20250313,173000,17874685200,82200,82200,82200,82200,0
|
|
20250313,172900,17874685200,82200,82200,82200,82200,0
|
|
20250313,172800,17874685200,82200,82200,82200,82200,0
|
|
20250313,172700,17874685200,82200,82200,82200,82200,0
|
|
20250313,172600,17874685200,82200,82200,82200,82200,0
|
|
20250313,172500,17874685200,82200,82200,82200,82200,0
|
|
20250313,172400,17874685200,82200,82200,82200,82200,0
|
|
20250313,172300,17874685200,82200,82200,82200,82200,0
|
|
20250313,172200,17874685200,82200,82200,82200,82200,0
|
|
20250313,172100,17874685200,82200,82200,82200,82200,0
|
|
20250313,172000,17874685200,82200,82200,82200,82200,0
|
|
20250313,171900,17874685200,82200,82200,82200,82200,0
|
|
20250313,171800,17874685200,82200,82200,82200,82200,0
|
|
20250313,171700,17874685200,82200,82200,82200,82200,0
|
|
20250313,171600,17874685200,82200,82200,82200,82200,0
|
|
20250313,171500,17874685200,82200,82200,82200,82200,0
|
|
20250313,171400,17874685200,82200,82200,82200,82200,0
|
|
20250313,171300,17874685200,82200,82200,82200,82200,0
|
|
20250313,171200,17874685200,82200,82200,82200,82200,0
|
|
20250313,171100,17874685200,82200,82200,82200,82200,0
|
|
20250313,171000,17874685200,82200,82200,82200,82200,0
|
|
20250313,170900,17874685200,82200,82200,82200,82200,0
|
|
20250313,170800,17874685200,82200,82200,82200,82200,0
|
|
20250313,170700,17874685200,82200,82200,82200,82200,0
|
|
20250313,170600,17874685200,82200,82200,82200,82200,0
|
|
20250313,170500,17874685200,82200,82200,82200,82200,0
|
|
20250313,170400,17874685200,82200,82200,82200,82200,0
|
|
20250313,170300,17874685200,82200,82200,82200,82200,1796
|
|
20250313,170200,17874685200,82200,82200,82200,82200,0
|
|
20250313,170100,17874685200,82200,82200,82200,82200,0
|
|
20250313,170000,17874685200,82200,82200,82200,82200,0
|
|
20250313,165900,17874685200,82200,82200,82200,82200,0
|
|
20250313,165800,17874685200,82200,82200,82200,82200,0
|
|
20250313,165700,17874685200,82200,82200,82200,82200,0
|
|
20250313,165600,17874685200,82200,82200,82200,82200,0
|
|
20250313,165500,17874685200,82200,82200,82200,82200,0
|
|
20250313,165400,17874685200,82200,82200,82200,82200,0
|
|
20250313,165300,17874685200,82200,82200,82200,82200,0
|
|
20250313,165200,17874685200,82200,82200,82200,82200,0
|
|
20250313,165100,17874685200,82200,82200,82200,82200,0
|
|
20250313,165000,17874685200,82200,82200,82200,82200,0
|
|
20250313,164900,17874685200,82200,82200,82200,82200,0
|
|
20250313,164800,17874685200,82200,82200,82200,82200,0
|
|
20250313,164700,17874685200,82200,82200,82200,82200,0
|
|
20250313,164600,17874685200,82200,82200,82200,82200,0
|
|
20250313,164500,17874685200,82200,82200,82200,82200,0
|
|
20250313,164400,17874685200,82200,82200,82200,82200,0
|
|
20250313,164300,17874685200,82200,82200,82200,82200,0
|
|
20250313,164200,17874685200,82200,82200,82200,82200,0
|
|
20250313,164100,17874685200,82200,82200,82200,82200,0
|
|
20250313,164000,17874685200,82200,82200,82200,82200,0
|
|
20250313,163900,17874685200,82200,82200,82200,82200,0
|
|
20250313,163800,17874685200,82200,82200,82200,82200,0
|
|
20250313,163700,17874685200,82200,82200,82200,82200,0
|
|
20250313,163600,17874685200,82200,82200,82200,82200,0
|
|
20250313,163500,17874685200,82200,82200,82200,82200,0
|
|
20250313,163400,17874685200,82200,82200,82200,82200,0
|
|
20250313,163300,17874685200,82200,82200,82200,82200,1796
|
|
20250313,163200,17874685200,82200,82200,82200,82200,0
|
|
20250313,163100,17874685200,82200,82200,82200,82200,0
|
|
20250313,163000,17874685200,82200,82200,82200,82200,0
|
|
20250313,162900,17874685200,82200,82200,82200,82200,0
|
|
20250313,162800,17874685200,82200,82200,82200,82200,0
|
|
20250313,162700,17874685200,82200,82200,82200,82200,0
|
|
20250313,162600,17874685200,82200,82200,82200,82200,0
|
|
20250313,162500,17874685200,82200,82200,82200,82200,0
|
|
20250313,162400,17874685200,82200,82200,82200,82200,0
|
|
20250313,162300,17874685200,82200,82200,82200,82200,0
|
|
20250313,162200,17874685200,82200,82200,82200,82200,0
|
|
20250313,162100,17874685200,82200,82200,82200,82200,0
|
|
20250313,162000,17874685200,82200,82200,82200,82200,0
|
|
20250313,161900,17874685200,82200,82200,82200,82200,0
|
|
20250313,161800,17874685200,82200,82200,82200,82200,0
|
|
20250313,161700,17874685200,82200,82200,82200,82200,0
|
|
20250313,161600,17874685200,82200,82200,82200,82200,0
|
|
20250313,161500,17874685200,82200,82200,82200,82200,0
|
|
20250313,161400,17874685200,82200,82200,82200,82200,0
|
|
20250313,161300,17874685200,82200,82200,82200,82200,0
|
|
20250313,161200,17874685200,82200,82200,82200,82200,0
|
|
20250313,161100,17874685200,82200,82200,82200,82200,0
|
|
20250313,161000,17874685200,82200,82200,82200,82200,0
|
|
20250313,160900,17874685200,82200,82200,82200,82200,0
|
|
20250313,160800,17874685200,82200,82200,82200,82200,0
|
|
20250313,160700,17874685200,82200,82200,82200,82200,0
|
|
20250313,160600,17874685200,82200,82200,82200,82200,0
|
|
20250313,160500,17874685200,82200,82200,82200,82200,0
|
|
20250313,160400,17874685200,82200,82200,82200,82200,0
|
|
20250313,160300,17874685200,82200,82200,82200,82200,1796
|
|
20250313,160200,17874685200,82200,82200,82200,82200,0
|
|
20250313,160100,17874685200,82200,82200,82200,82200,0
|
|
20250313,160000,17874685200,82200,82200,82200,82200,0
|
|
20250313,155900,17874685200,82200,82200,82200,82200,0
|
|
20250313,155800,17874685200,82200,82200,82200,82200,0
|
|
20250313,155700,17874685200,82200,82200,82200,82200,0
|
|
20250313,155600,17874685200,82200,82200,82200,82200,0
|
|
20250313,155500,17874685200,82200,82200,82200,82200,0
|
|
20250313,155400,17874685200,82200,82200,82200,82200,0
|
|
20250313,155300,17874685200,82200,82200,82200,82200,0
|
|
20250313,155200,17874685200,82200,82200,82200,82200,0
|
|
20250313,155100,17874685200,82200,82200,82200,82200,0
|
|
20250313,155000,17874685200,82200,82200,82200,82200,0
|
|
20250313,154900,17874685200,82200,82200,82200,82200,0
|
|
20250313,154800,17874685200,82200,82200,82200,82200,0
|
|
20250313,154700,17874685200,82200,82200,82200,82200,0
|
|
20250313,154600,17874685200,82200,82200,82200,82200,0
|
|
20250313,154500,17874685200,82200,82200,82200,82200,0
|
|
20250313,154400,17874685200,82200,82200,82200,82200,0
|
|
20250313,154300,17874685200,82200,82200,82200,82200,0
|
|
20250313,154200,17874685200,82200,82200,82200,82200,0
|
|
20250313,154100,17874685200,82200,82200,82200,82200,0
|
|
20250313,154000,17874685200,82200,82200,82200,82200,0
|
|
20250313,153900,17874685200,82200,82200,82200,82200,0
|
|
20250313,153800,17874685200,82200,82200,82200,82200,0
|
|
20250313,153700,17874685200,82200,82200,82200,82200,0
|
|
20250313,153600,17874685200,82200,82200,82200,82200,0
|
|
20250313,153500,17874685200,82200,82200,82200,82200,0
|
|
20250313,153400,17874685200,82200,82200,82200,82200,0
|
|
20250313,153300,17874685200,82200,82200,82200,82200,1796
|
|
20250313,153200,17874685200,82200,82200,82200,82200,0
|
|
20250313,153100,17874685200,82200,82200,82200,82200,0
|
|
20250313,153000,17874685200,82200,82200,82200,82200,1796
|
|
20250313,152900,17727054000,82200,82200,82200,82200,0
|
|
20250313,152800,17727054000,82200,82200,82200,82200,0
|
|
20250313,152700,17727054000,82200,82200,82200,82200,0
|
|
20250313,152600,17727054000,82200,82200,82200,82200,0
|
|
20250313,152500,17727054000,82200,82200,82200,82200,0
|
|
20250313,152400,17727054000,82200,82200,82200,82200,0
|
|
20250313,152300,17727054000,82200,82200,82200,82200,0
|
|
20250313,152200,17727054000,82200,82200,82200,82200,0
|
|
20250313,152100,17727054000,82200,82200,82200,82200,0
|
|
20250313,152000,17727054000,82200,82200,82200,82200,0
|
|
20250313,151900,17727054000,82200,82100,82200,82100,217
|
|
20250313,151800,17709227700,82200,82100,82200,82100,154
|
|
20250313,151700,17696572900,82200,82100,82200,82000,246
|
|
20250313,151600,17676366400,82100,82300,82300,82100,315
|
|
20250313,151500,17650468800,82300,82200,82300,82200,290
|
|
20250313,151400,17626622500,82100,82200,82200,82100,156
|
|
20250313,151300,17613809000,82200,82100,82200,81900,805
|
|
20250313,151200,17547789000,82200,82300,82300,82100,308
|
|
20250313,151100,17522464600,82300,82400,82400,82200,162
|
|
20250313,151000,17509132300,82300,82300,82400,82200,232
|
|
20250313,150900,17490029800,82400,82300,82400,82200,174
|
|
20250313,150800,17475713200,82300,82300,82400,82250,274
|
|
20250313,150700,17453163050,82300,82200,82300,82200,529
|
|
20250313,150600,17409674850,82200,82200,82200,82100,139
|
|
20250313,150500,17398256450,82100,82100,82200,81900,270
|
|
20250313,150400,17376105550,82100,82200,82200,82100,169
|
|
20250313,150300,17362226250,82200,82200,82200,82100,201
|
|
20250313,150200,17345712350,82100,82100,82200,82100,115
|
|
20250313,150100,17336267750,82200,82000,82200,81900,387
|
|
20250313,150000,17304518350,82100,82000,82200,82000,312
|
|
20250313,145900,17278903650,82100,82200,82200,81900,592
|
|
20250313,145800,17230329750,82200,82100,82300,82100,132
|
|
20250313,145700,17219483150,82100,82200,82300,82100,293
|
|
20250313,145600,17195384250,82100,82100,82300,82100,201
|
|
20250313,145500,17178862750,82100,82200,82200,82000,155
|
|
20250313,145400,17166139150,82000,82100,82200,82000,518
|
|
20250313,145300,17123625350,82100,81900,82200,81900,294
|
|
20250313,145200,17099493550,82000,82300,82300,81900,383
|
|
20250313,145100,17068083650,82300,82300,82400,82100,199
|
|
20250313,145000,17051720150,82300,82400,82400,82100,287
|
|
20250313,144900,17028092750,82400,82400,82500,82300,330
|
|
20250313,144800,17000914350,82500,82400,82500,82300,290
|
|
20250313,144700,16977022850,82400,82400,82500,82300,445
|
|
20250313,144600,16940352150,82400,82500,82600,82400,216
|
|
20250313,144500,16922539650,82500,82500,82700,82400,213
|
|
20250313,144400,16904951550,82600,82800,82800,82600,260
|
|
20250313,144300,16883448550,82700,82700,82800,82600,376
|
|
20250313,144200,16852348250,82700,82700,82800,82600,186
|
|
20250313,144100,16836965150,82700,82800,82900,82700,256
|
|
20250313,144000,16815777150,82800,82900,82900,82600,273
|
|
20250313,143900,16793184400,82800,82900,82900,82700,141
|
|
20250313,143800,16781506900,82800,82700,82800,82700,200
|
|
20250313,143700,16764955600,82800,82700,82800,82500,228
|
|
20250313,143600,16746113600,82600,82500,82700,82500,525
|
|
20250313,143500,16702718000,82500,82600,82600,82300,196
|
|
20250313,143400,16686549600,82600,82600,82600,82400,161
|
|
20250313,143300,16673272700,82700,82700,82700,82500,217
|
|
20250313,143200,16655350600,82700,82600,82700,82600,233
|
|
20250313,143100,16636091800,82600,82500,82800,82500,282
|
|
20250313,143000,16612771200,82600,82500,82700,82500,175
|
|
20250313,142900,16598316300,82400,82600,82700,82400,236
|
|
20250313,142800,16578817800,82700,82500,82700,82400,360
|
|
20250313,142700,16549120300,82500,82100,82500,82100,425
|
|
20250313,142600,16514112800,82200,82000,82300,82000,247
|
|
20250313,142500,16493811650,82000,82200,82200,82000,270
|
|
20250313,142400,16471636350,82200,82100,82200,82000,194
|
|
20250313,142300,16455712150,82200,81900,82200,81900,634
|
|
20250313,142200,16403685850,82000,82000,82200,81900,156
|
|
20250313,142100,16390886450,82200,82000,82200,81900,645
|
|
20250313,142000,16337995050,81900,81900,81900,81700,174
|
|
20250313,141900,16323751050,81800,81800,82000,81700,310
|
|
20250313,141800,16298371550,81700,81700,81900,81700,254
|
|
20250313,141700,16277604650,81700,81600,81900,81500,501
|
|
20250313,141600,16236637750,81600,81600,81700,81400,1714
|
|
20250313,141500,16096853850,81700,81800,81900,81700,401
|
|
20250313,141400,16064062650,81800,81900,82000,81800,159
|
|
20250313,141300,16051040350,81900,81700,82000,81700,452
|
|
20250313,141200,16014018250,81700,81900,82000,81700,192
|
|
20250313,141100,15998304050,81900,81800,82000,81800,180
|
|
20250313,141000,15983560750,82000,82000,82200,81700,423
|
|
20250313,140900,15948904650,82000,82100,82300,81900,316
|
|
20250313,140800,15922959750,82200,82100,82200,82100,149
|
|
20250313,140700,15910717050,82100,82250,82300,82100,267
|
|
20250313,140600,15888764250,82250,82200,82400,82200,789
|
|
20250313,140500,15823828200,82100,82200,82300,81600,490
|
|
20250313,140400,15783669700,82200,82100,82200,82100,109
|
|
20250313,140300,15774714000,82100,82300,82300,82000,339
|
|
20250313,140200,15746853300,82300,82100,82300,82100,206
|
|
20250313,140100,15729922000,82100,82200,82200,81950,866
|
|
20250313,140000,15658804900,82100,82400,82400,81800,574
|
|
20250313,135900,15611678400,82300,82500,82600,82300,266
|
|
20250313,135800,15589765000,82500,82700,82800,82400,857
|
|
20250313,135700,15519010000,82700,82700,82800,82700,240
|
|
20250313,135600,15499158500,82700,82900,83000,82700,455
|
|
20250313,135500,15461452500,82900,82800,83000,82800,168
|
|
20250313,135400,15447522900,82900,82700,82900,82700,233
|
|
20250313,135300,15428226000,82800,82800,82900,82800,55
|
|
20250313,135200,15423670800,82900,82700,82900,82700,456
|
|
20250313,135100,15385897000,82700,82800,82800,82600,213
|
|
20250313,135000,15368270300,82700,82900,82900,82700,362
|
|
20250313,134900,15338271100,82900,82900,82900,82800,163
|
|
20250313,134800,15324763900,82800,82800,82900,82800,206
|
|
20250313,134700,15307703800,82800,82700,82800,82600,324
|
|
20250313,134600,15280899600,82700,82600,82800,82600,476
|
|
20250313,134500,15241521700,82700,82500,82700,82450,368
|
|
20250313,134400,15211138400,82500,82600,82600,82500,315
|
|
20250313,134300,15185125300,82500,82500,82600,82500,128
|
|
20250313,134200,15174561500,82500,82400,82600,82300,195
|
|
20250313,134100,15158481500,82400,82500,82600,82400,159
|
|
20250313,134000,15145361300,82500,82500,82600,82500,285
|
|
20250313,133900,15121833300,82400,82600,82600,82300,138
|
|
20250313,133800,15110454600,82500,82400,82600,82400,215
|
|
20250313,133700,15092708000,82500,82600,82600,82400,148
|
|
20250313,133600,15080499300,82500,82400,82500,82300,307
|
|
20250313,133500,15055190100,82500,82500,82600,82400,227
|
|
20250313,133400,15036462400,82400,82500,82600,82400,193
|
|
20250313,133300,15020533900,82600,82700,82700,82500,200
|
|
20250313,133200,15004004300,82600,82500,82700,82500,254
|
|
20250313,133100,14983025900,82400,82600,82700,82400,256
|
|
20250313,133000,14961885500,82500,82500,82600,82400,230
|
|
20250313,132900,14942897900,82500,82400,82600,82400,174
|
|
20250313,132800,14928543950,82500,82600,82600,82400,409
|
|
20250313,132700,14894785350,82500,82500,82600,82500,234
|
|
20250313,132600,14875468150,82500,82500,82500,82300,212
|
|
20250313,132500,14857986150,82500,82600,82600,82500,323
|
|
20250313,132400,14831319750,82600,82500,82600,82400,235
|
|
20250313,132300,14811940950,82600,82500,82600,82500,1083
|
|
20250313,132200,14722568350,82400,82500,82500,82400,271
|
|
20250313,132100,14700216650,82300,82400,82400,82300,805
|
|
20250313,132000,14633897150,82400,82600,82600,82300,623
|
|
20250313,131900,14582546850,82600,82700,82700,82500,130
|
|
20250313,131800,14571808950,82600,82700,82700,82600,336
|
|
20250313,131700,14544030350,82700,82700,82800,82600,190
|
|
20250313,131600,14528315650,82800,82600,82800,82500,1375
|
|
20250313,131500,14414691750,82600,82500,82600,82500,210
|
|
20250313,131400,14397351550,82400,82500,82600,82400,255
|
|
20250313,131300,14376311950,82600,82500,82600,82400,227
|
|
20250313,131200,14357586150,82500,82600,82600,82400,107
|
|
20250313,131100,14348762350,82500,82600,82600,82400,449
|
|
20250313,131000,14311726650,82600,82600,82600,82500,214
|
|
20250313,130900,14294057950,82600,82600,82700,82500,508
|
|
20250313,130800,14252079750,82600,82500,82600,82400,306
|
|
20250313,130700,14226818250,82500,82300,82600,82200,768
|
|
20250313,130600,14163476550,82300,82200,82400,82200,243
|
|
20250313,130500,14143477050,82200,82200,82300,82100,480
|
|
20250313,130400,14104005250,82200,82100,82200,82000,338
|
|
20250313,130300,14076239450,82000,82100,82100,82000,150
|
|
20250313,130200,14063927350,82000,82000,82200,81900,213
|
|
20250313,130100,14046443150,81900,82200,82200,81500,943
|
|
20250313,130000,13969251250,82200,82000,82300,82000,502
|
|
20250313,125900,13928030850,82000,82200,82200,82000,309
|
|
20250313,125800,13902666250,82000,82200,82500,82000,2838
|
|
20250313,125700,13669569650,82300,82600,82600,82300,493
|
|
20250313,125600,13628933750,82500,82500,82600,82400,567
|
|
20250313,125500,13582139550,82500,82500,82600,82500,146
|
|
20250313,125400,13570088650,82600,82500,82700,82400,323
|
|
20250313,125300,13543424550,82600,82600,82600,82500,298
|
|
20250313,125200,13518825850,82500,82700,82700,82500,219
|
|
20250313,125100,13500733750,82700,82500,82700,82400,152
|
|
20250313,125000,13488185350,82500,82400,82600,82300,432
|
|
20250313,124900,13452529450,82400,82600,82600,82300,198
|
|
20250313,124800,13436191850,82600,82600,82600,82400,315
|
|
20250313,124700,13410185950,82500,82600,82600,82400,70
|
|
20250313,124600,13404410450,82600,82600,82700,82500,282
|
|
20250313,124500,13381121350,82600,82600,82600,82500,53
|
|
20250313,124400,13376744550,82600,82500,82700,82500,283
|
|
20250313,124300,13353370950,82400,82700,82700,82200,173
|
|
20250313,124200,13339116250,82700,82300,82700,82200,2021
|
|
20250313,124100,13172497350,82400,82500,82500,82300,194
|
|
20250313,124000,13156507250,82500,82400,82500,82300,262
|
|
20250313,123900,13134927850,82400,82300,82500,82300,598
|
|
20250313,123800,13085643750,82400,82600,82700,82400,1018
|
|
20250313,123700,13001647950,82600,82800,82800,82500,340
|
|
20250313,123600,12973561950,82800,82500,82900,82500,237
|
|
20250313,123500,12953952950,82700,82800,82900,82500,452
|
|
20250313,123400,12916581650,82800,82800,82900,82700,195
|
|
20250313,123300,12900428550,82900,82800,82900,82600,558
|
|
20250313,123200,12854239250,82600,83000,83000,82600,2905
|
|
20250313,123100,12613488550,83100,83700,83700,83100,809
|
|
20250313,123000,12546118750,83600,83700,83700,83600,232
|
|
20250313,122900,12526704450,83700,83600,83700,83500,358
|
|
20250313,122800,12496779650,83600,83500,83600,83500,304
|
|
20250313,122700,12471380650,83500,83500,83500,83200,409
|
|
20250313,122600,12437269650,83500,83600,83600,83400,250
|
|
20250313,122500,12416383550,83600,83600,83700,83500,697
|
|
20250313,122400,12358114050,83600,83600,83600,83500,227
|
|
20250313,122300,12339143350,83600,83500,83600,83400,289
|
|
20250313,122200,12314998550,83500,83500,83600,83400,303
|
|
20250313,122100,12289695350,83500,83500,83500,83300,238
|
|
20250313,122000,12269827050,83500,83400,83500,83400,204
|
|
20250313,121900,12252798950,83400,83500,83500,83300,359
|
|
20250313,121800,12222833450,83400,83600,83600,83400,328
|
|
20250313,121700,12195422250,83500,83500,83600,83400,339
|
|
20250313,121600,12167114950,83400,83400,83500,83300,324
|
|
20250313,121500,12140091750,83500,83500,83500,83200,390
|
|
20250313,121400,12107572650,83500,83600,83600,83400,273
|
|
20250313,121300,12084780650,83500,83500,83500,83300,244
|
|
20250313,121200,12064410350,83600,83700,83700,83500,404
|
|
20250313,121100,12030639850,83700,83500,83700,83500,394
|
|
20250313,121000,11997683950,83600,83600,83700,83500,518
|
|
20250313,120900,11954379250,83500,83100,83600,83000,1302
|
|
20250313,120800,11845935050,83100,83100,83300,83100,1070
|
|
20250313,120700,11756988250,83100,83300,83300,83100,405
|
|
20250313,120600,11723274550,83400,83300,83400,83200,468
|
|
20250313,120500,11684293050,83300,83300,83500,83200,350
|
|
20250313,120400,11655118550,83500,83400,83500,83300,261
|
|
20250313,120300,11633356050,83500,83600,83700,83500,429
|
|
20250313,120200,11597494050,83700,83600,83700,83400,384
|
|
20250313,120100,11565401550,83700,83600,83700,83600,273
|
|
20250313,120000,11542556350,83700,83500,83700,83500,515
|
|
20250313,115900,11499533350,83400,83700,83700,83400,623
|
|
20250313,115800,11447517150,83700,83700,83800,83600,347
|
|
20250313,115700,11418473250,83600,83800,83800,83600,440
|
|
20250313,115600,11381636450,83800,83700,83800,83600,469
|
|
20250313,115500,11342385950,83600,83500,83800,83500,342
|
|
20250313,115400,11313783650,83500,83600,83700,83500,401
|
|
20250313,115300,11280232450,83600,83700,83700,83600,356
|
|
20250313,115200,11250441750,83700,83500,83700,83400,482
|
|
20250313,115100,11210152150,83600,83400,83600,83300,945
|
|
20250313,115000,11131268350,83400,83300,83400,83300,327
|
|
20250313,114900,11104000050,83400,83200,83500,83100,820
|
|
20250313,114800,11035675550,83200,83100,83300,83100,579
|
|
20250313,114700,10987508250,83200,83300,83300,83000,1148
|
|
20250313,114600,10892051250,83200,83600,83600,83100,874
|
|
20250313,114500,10819278150,83600,83600,83600,83400,400
|
|
20250313,114400,10785853150,83500,83600,83600,83400,375
|
|
20250313,114300,10754542250,83600,83500,83600,83400,427
|
|
20250313,114200,10718876250,83500,83500,83600,83400,558
|
|
20250313,114100,10672292650,83500,83500,83600,83400,448
|
|
20250313,114000,10634866650,83500,83500,83600,83400,387
|
|
20250313,113900,10602555350,83600,83600,83700,83500,500
|
|
20250313,113800,10560758750,83500,83600,83600,83500,397
|
|
20250313,113700,10527575450,83500,83500,83600,83500,434
|
|
20250313,113600,10491307450,83600,83600,83700,83500,370
|
|
20250313,113500,10460388550,83600,83400,83700,83400,384
|
|
20250313,113400,10428298050,83400,83400,83500,83300,694
|
|
20250313,113300,10370399450,83500,83500,83600,83500,400
|
|
20250313,113200,10336987050,83400,83400,83600,83300,570
|
|
20250313,113100,10289450650,83500,83100,83700,83100,876
|
|
20250313,113000,10216414650,83200,83400,83400,83100,463
|
|
20250313,112900,10177878250,83300,83500,83600,83200,527
|
|
20250313,112800,10133911650,83400,83600,83700,83400,477
|
|
20250313,112700,10094044450,83600,83600,83900,83500,582
|
|
20250313,112600,10045317450,83600,83800,83900,83600,267
|
|
20250313,112500,10022953150,83700,83700,83800,83500,678
|
|
20250313,112400,9966211650,83600,83700,83800,83600,417
|
|
20250313,112300,9931301050,83800,83800,83800,83600,479
|
|
20250313,112200,9891188150,83700,83700,83800,83600,361
|
|
20250313,112100,9860973650,83700,83600,83700,83500,461
|
|
20250313,112000,9822396850,83700,83700,83800,83500,569
|
|
20250313,111900,9774764450,83800,83600,83800,83600,440
|
|
20250313,111800,9737929850,83600,83400,83700,83200,522
|
|
20250313,111700,9694371750,83300,83700,83800,83100,1189
|
|
20250313,111600,9595195650,83800,83500,83800,83500,974
|
|
20250313,111500,9513617250,83600,83700,83700,83500,356
|
|
20250313,111400,9483841650,83700,83600,83700,83500,657
|
|
20250313,111300,9428905450,83600,83500,83600,83500,363
|
|
20250313,111200,9398578150,83500,83300,83600,83300,1426
|
|
20250313,111100,9279565950,83300,83200,83300,83100,901
|
|
20250313,111000,9204550450,83200,83100,83200,83000,387
|
|
20250313,110900,9172381150,83100,83000,83200,83000,490
|
|
20250313,110800,9131675350,83000,82800,83100,82800,1796
|
|
20250313,110700,8982750850,82600,82700,82700,82600,331
|
|
20250313,110600,8955387750,82700,82900,82900,82600,832
|
|
20250313,110500,8886518050,82900,82900,83000,82800,1297
|
|
20250313,110400,8778966950,82900,82600,82900,82400,639
|
|
20250313,110300,8726126150,82500,82300,82700,82300,816
|
|
20250313,110200,8658821750,82300,82200,82500,82100,648
|
|
20250313,110100,8605409850,82200,82400,82500,82000,1706
|
|
20250313,110000,8465242850,82400,82800,83000,82300,1180
|
|
20250313,105900,8367790450,82900,83000,83000,82900,1326
|
|
20250313,105800,8257745350,83000,83000,83200,82900,2642
|
|
20250313,105700,8038456750,83100,83000,83300,83000,724
|
|
20250313,105600,7978244050,83100,83100,83200,83000,428
|
|
20250313,105500,7942676450,83000,83200,83300,82900,1276
|
|
20250313,105400,7836637900,83200,83000,83200,82600,2219
|
|
20250313,105300,7652619700,83000,83100,83200,82700,1044
|
|
20250313,105200,7565979800,83200,83200,83200,82900,2076
|
|
20250313,105100,7393651100,83100,83200,83200,83100,202
|
|
20250313,105000,7376849900,83200,83200,83200,83000,493
|
|
20250313,104900,7335861000,83200,83100,83200,83000,716
|
|
20250313,104800,7276361900,83000,82950,83100,82800,1106
|
|
20250313,104700,7184568700,83000,83100,83200,82800,1502
|
|
20250313,104600,7059934500,83100,83100,83200,82900,594
|
|
20250313,104500,7010605200,83000,82900,83200,82900,2076
|
|
20250313,104400,6838329900,82700,82400,82900,82400,2013
|
|
20250313,104300,6671915800,82300,82400,82400,82300,199
|
|
20250313,104200,6655521500,82300,82100,82500,82000,595
|
|
20250313,104100,6606568500,82100,82400,82400,82000,256
|
|
20250313,104000,6585508600,82400,82500,82500,82300,251
|
|
20250313,103900,6564818700,82500,82400,82500,82200,459
|
|
20250313,103800,6526988300,82500,82100,82500,82100,1164
|
|
20250313,103700,6431214800,82200,82050,82300,81900,513
|
|
20250313,103600,6389093750,82050,82100,82500,82050,1078
|
|
20250313,103500,6300415200,82100,81900,82100,81800,708
|
|
20250313,103400,6242375000,81900,81800,82000,81800,922
|
|
20250313,103300,6166910000,81900,81400,81900,81300,1697
|
|
20250313,103200,6028572800,81400,81200,81400,81200,702
|
|
20250313,103100,5971444700,81200,80800,81400,80800,4547
|
|
20250313,103000,5603280100,80800,80700,80800,80700,515
|
|
20250313,102900,5561689900,80800,80700,80800,80600,232
|
|
20250313,102800,5542964900,80700,80800,80800,80700,252
|
|
20250313,102700,5522608100,80700,80700,80700,80600,138
|
|
20250313,102600,5511474200,80700,80700,80800,80700,239
|
|
20250313,102500,5492168700,80800,80700,80800,80700,1467
|
|
20250313,102400,5373723000,80700,80600,80700,80600,189
|
|
20250313,102300,5358479200,80700,80600,80700,80600,211
|
|
20250313,102200,5341455350,80700,80400,80700,80300,552
|
|
20250313,102100,5296997050,80300,80500,80500,80300,168
|
|
20250313,102000,5283491650,80500,80400,80500,80400,243
|
|
20250313,101900,5263939350,80500,80500,80800,80400,482
|
|
20250313,101800,5225046850,80500,80300,80600,80300,65
|
|
20250313,101700,5219816850,80300,80400,80500,80200,265
|
|
20250313,101600,5198529250,80400,80800,81000,80400,1017
|
|
20250313,101500,5116503350,80800,80900,80900,80800,189
|
|
20250313,101400,5101220050,80900,80800,81000,80800,215
|
|
20250313,101300,5083838350,80700,80900,81000,80600,968
|
|
20250313,101200,5005516950,80900,80500,80900,80500,1742
|
|
20250313,101100,4864909850,80500,80700,80700,80400,59
|
|
20250313,101000,4860155050,80700,80000,80700,80000,1938
|
|
20250313,100900,4704447050,80000,80100,80200,80000,146
|
|
20250313,100800,4692752350,80100,80100,80300,80000,299
|
|
20250313,100700,4668785950,80200,80200,80200,80100,43
|
|
20250313,100600,4665337950,80200,79900,80200,79900,273
|
|
20250313,100500,4643474650,79800,80000,80000,79800,310
|
|
20250313,100400,4618728250,79900,80300,80300,79900,174
|
|
20250313,100300,4604785150,80200,80300,80300,79900,168
|
|
20250313,100200,4591325550,80400,80400,80700,79900,403
|
|
20250313,100100,4558999450,80400,80700,80700,80300,692
|
|
20250313,100000,4503304950,80400,80500,80700,80400,447
|
|
20250313,095900,4467258850,80600,80800,80800,80500,525
|
|
20250313,095800,4424913950,80800,80800,80800,80500,571
|
|
20250313,095700,4378816150,80800,80600,80800,80600,1248
|
|
20250313,095600,4278092850,80600,80600,80600,80000,487
|
|
20250313,095500,4238911350,80300,80500,80600,80100,504
|
|
20250313,095400,4198319850,80500,80300,80600,80100,646
|
|
20250313,095300,4146366250,80200,80200,80600,80200,508
|
|
20250313,095200,4105525450,80300,80500,80700,80300,1396
|
|
20250313,095100,3993011950,80500,80000,80500,80000,2038
|
|
20250313,095000,3829131450,80000,80200,80300,79900,578
|
|
20250313,094900,3782852950,80300,80200,80300,80100,392
|
|
20250313,094800,3751417450,80200,79800,80200,79800,1615
|
|
20250313,094700,3622225650,79700,79500,79900,79300,490
|
|
20250313,094600,3583181250,79500,79800,79800,79300,553
|
|
20250313,094500,3539168550,79700,79300,79800,79300,217
|
|
20250313,094400,3521895750,79500,79800,80000,79500,1055
|
|
20250313,094300,3437681650,79800,79900,79900,79700,674
|
|
20250313,094200,3383944350,79800,79300,79800,79300,1232
|
|
20250313,094100,3285949050,79300,79400,79400,79300,206
|
|
20250313,094000,3269611250,79400,79500,79600,79300,232
|
|
20250313,093900,3251187150,79500,79300,79500,79300,247
|
|
20250313,093800,3231570650,79400,79100,79400,79100,215
|
|
20250313,093700,3214540000,79150,79100,79200,79100,258
|
|
20250313,093600,3194116350,79100,78600,79100,78600,912
|
|
20250313,093500,3122254900,78650,78800,78800,78600,22
|
|
20250313,093400,3120523750,78800,78900,79000,78800,277
|
|
20250313,093300,3098680050,79000,79000,79100,79000,141
|
|
20250313,093200,3087538950,78900,78700,78900,78700,328
|
|
20250313,093100,3061681550,78700,78600,78900,78600,282
|
|
20250313,093000,3039479550,78500,78700,79000,77400,1499
|
|
20250313,092900,2922404350,78700,79400,79400,78700,762
|
|
20250313,092800,2862228550,79400,79700,79700,79300,311
|
|
20250313,092700,2837533050,79800,79600,79900,79600,484
|
|
20250313,092600,2798971950,79600,79800,79900,79400,1228
|
|
20250313,092500,2701093850,80000,80100,80100,79700,339
|
|
20250313,092400,2673987750,80000,79500,80000,79100,2225
|
|
20250313,092300,2496742650,79500,79400,79500,79300,347
|
|
20250313,092200,2469162750,79500,79500,79600,79300,319
|
|
20250313,092100,2443799650,79400,79100,79500,79100,309
|
|
20250313,092000,2419274250,79000,78800,79600,78800,704
|
|
20250313,091900,2363418250,78800,78300,79000,78300,240
|
|
20250313,091800,2344571150,78300,78000,78300,77300,1498
|
|
20250313,091700,2228145050,78100,78400,78500,77000,4109
|
|
20250313,091600,1909395550,78500,78200,79000,77500,1833
|
|
20250313,091500,1765992050,78900,80100,80400,77600,5332
|
|
20250313,091400,1346091650,80200,80300,80700,80000,1224
|
|
20250313,091300,1247654050,80200,79600,80200,79600,771
|
|
20250313,091200,1186140650,80000,80300,80400,79700,1134
|
|
20250313,091100,1095322150,80300,80300,80600,80300,1153
|
|
20250313,091000,1002624100,80400,80000,80400,79800,1153
|
|
20250313,090900,910319900,80000,79700,80000,79700,485
|
|
20250313,090800,871592100,79900,79500,80000,79400,2132
|
|
20250313,090700,701545200,79500,79600,79700,79300,711
|
|
20250313,090600,644978900,79400,78700,79500,78700,1859
|
|
20250313,090500,497631900,78900,79200,79200,78400,904
|
|
20250313,090400,426322000,79200,79500,79500,79000,1038
|
|
20250313,090300,344088100,79600,78000,79700,78000,1906
|
|
20250313,090200,193760800,78000,77900,78100,77500,716
|
|
20250313,090100,138062400,77900,77800,77900,77700,274
|
|
20250313,090000,116760400,77800,78800,78800,77700,1492
|