785 lines
42 KiB
CSV
785 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,220200,16222516900,85000,85000,85000,85000,1869
|
|
20250321,220100,16222516900,85000,85000,85000,85000,0
|
|
20250321,220000,16222516900,85000,85000,85000,85000,0
|
|
20250321,215900,16222516900,85000,85000,85000,85000,0
|
|
20250321,215800,16222516900,85000,85000,85000,85000,0
|
|
20250321,215700,16222516900,85000,85000,85000,85000,0
|
|
20250321,215600,16222516900,85000,85000,85000,85000,0
|
|
20250321,215500,16222516900,85000,85000,85000,85000,0
|
|
20250321,215400,16222516900,85000,85000,85000,85000,0
|
|
20250321,215300,16222516900,85000,85000,85000,85000,0
|
|
20250321,215200,16222516900,85000,85000,85000,85000,0
|
|
20250321,215100,16222516900,85000,85000,85000,85000,0
|
|
20250321,215000,16222516900,85000,85000,85000,85000,0
|
|
20250321,214900,16222516900,85000,85000,85000,85000,0
|
|
20250321,214800,16222516900,85000,85000,85000,85000,0
|
|
20250321,214700,16222516900,85000,85000,85000,85000,0
|
|
20250321,214600,16222516900,85000,85000,85000,85000,0
|
|
20250321,214500,16222516900,85000,85000,85000,85000,0
|
|
20250321,214400,16222516900,85000,85000,85000,85000,0
|
|
20250321,214300,16222516900,85000,85000,85000,85000,0
|
|
20250321,214200,16222516900,85000,85000,85000,85000,0
|
|
20250321,214100,16222516900,85000,85000,85000,85000,0
|
|
20250321,214000,16222516900,85000,85000,85000,85000,0
|
|
20250321,213900,16222516900,85000,85000,85000,85000,0
|
|
20250321,213800,16222516900,85000,85000,85000,85000,0
|
|
20250321,213700,16222516900,85000,85000,85000,85000,0
|
|
20250321,213600,16222516900,85000,85000,85000,85000,0
|
|
20250321,213500,16222516900,85000,85000,85000,85000,0
|
|
20250321,213400,16222516900,85000,85000,85000,85000,0
|
|
20250321,213300,16222516900,85000,85000,85000,85000,0
|
|
20250321,213200,16222516900,85000,85000,85000,85000,1869
|
|
20250321,213100,16222516900,85000,85000,85000,85000,0
|
|
20250321,213000,16222516900,85000,85000,85000,85000,0
|
|
20250321,212900,16222516900,85000,85000,85000,85000,0
|
|
20250321,212800,16222516900,85000,85000,85000,85000,0
|
|
20250321,212700,16222516900,85000,85000,85000,85000,0
|
|
20250321,212600,16222516900,85000,85000,85000,85000,0
|
|
20250321,212500,16222516900,85000,85000,85000,85000,0
|
|
20250321,212400,16222516900,85000,85000,85000,85000,0
|
|
20250321,212300,16222516900,85000,85000,85000,85000,0
|
|
20250321,212200,16222516900,85000,85000,85000,85000,0
|
|
20250321,212100,16222516900,85000,85000,85000,85000,0
|
|
20250321,212000,16222516900,85000,85000,85000,85000,0
|
|
20250321,211900,16222516900,85000,85000,85000,85000,0
|
|
20250321,211800,16222516900,85000,85000,85000,85000,0
|
|
20250321,211700,16222516900,85000,85000,85000,85000,0
|
|
20250321,211600,16222516900,85000,85000,85000,85000,0
|
|
20250321,211500,16222516900,85000,85000,85000,85000,0
|
|
20250321,211400,16222516900,85000,85000,85000,85000,0
|
|
20250321,211300,16222516900,85000,85000,85000,85000,0
|
|
20250321,211200,16222516900,85000,85000,85000,85000,0
|
|
20250321,211100,16222516900,85000,85000,85000,85000,0
|
|
20250321,211000,16222516900,85000,85000,85000,85000,0
|
|
20250321,210900,16222516900,85000,85000,85000,85000,0
|
|
20250321,210800,16222516900,85000,85000,85000,85000,0
|
|
20250321,210700,16222516900,85000,85000,85000,85000,0
|
|
20250321,210600,16222516900,85000,85000,85000,85000,0
|
|
20250321,210500,16222516900,85000,85000,85000,85000,0
|
|
20250321,210400,16222516900,85000,85000,85000,85000,0
|
|
20250321,210300,16222516900,85000,85000,85000,85000,0
|
|
20250321,210200,16222516900,85000,85000,85000,85000,1869
|
|
20250321,210100,16222516900,85000,85000,85000,85000,0
|
|
20250321,210000,16222516900,85000,85000,85000,85000,0
|
|
20250321,205900,16222516900,85000,85000,85000,85000,0
|
|
20250321,205800,16222516900,85000,85000,85000,85000,0
|
|
20250321,205700,16222516900,85000,85000,85000,85000,0
|
|
20250321,205600,16222516900,85000,85000,85000,85000,0
|
|
20250321,205500,16222516900,85000,85000,85000,85000,0
|
|
20250321,205400,16222516900,85000,85000,85000,85000,0
|
|
20250321,205300,16222516900,85000,85000,85000,85000,0
|
|
20250321,205200,16222516900,85000,85000,85000,85000,0
|
|
20250321,205100,16222516900,85000,85000,85000,85000,0
|
|
20250321,205000,16222516900,85000,85000,85000,85000,0
|
|
20250321,204900,16222516900,85000,85000,85000,85000,0
|
|
20250321,204800,16222516900,85000,85000,85000,85000,0
|
|
20250321,204700,16222516900,85000,85000,85000,85000,0
|
|
20250321,204600,16222516900,85000,85000,85000,85000,0
|
|
20250321,204500,16222516900,85000,85000,85000,85000,0
|
|
20250321,204400,16222516900,85000,85000,85000,85000,0
|
|
20250321,204300,16222516900,85000,85000,85000,85000,0
|
|
20250321,204200,16222516900,85000,85000,85000,85000,0
|
|
20250321,204100,16222516900,85000,85000,85000,85000,0
|
|
20250321,204000,16222516900,85000,85000,85000,85000,0
|
|
20250321,203900,16222516900,85000,85000,85000,85000,0
|
|
20250321,203800,16222516900,85000,85000,85000,85000,0
|
|
20250321,203700,16222516900,85000,85000,85000,85000,0
|
|
20250321,203600,16222516900,85000,85000,85000,85000,0
|
|
20250321,203500,16222516900,85000,85000,85000,85000,0
|
|
20250321,203400,16222516900,85000,85000,85000,85000,0
|
|
20250321,203300,16222516900,85000,85000,85000,85000,0
|
|
20250321,203200,16222516900,85000,85000,85000,85000,1869
|
|
20250321,203100,16222516900,85000,85000,85000,85000,0
|
|
20250321,203000,16222516900,85000,85000,85000,85000,0
|
|
20250321,202900,16222516900,85000,85000,85000,85000,0
|
|
20250321,202800,16222516900,85000,85000,85000,85000,0
|
|
20250321,202700,16222516900,85000,85000,85000,85000,0
|
|
20250321,202600,16222516900,85000,85000,85000,85000,0
|
|
20250321,202500,16222516900,85000,85000,85000,85000,0
|
|
20250321,202400,16222516900,85000,85000,85000,85000,0
|
|
20250321,202300,16222516900,85000,85000,85000,85000,0
|
|
20250321,202200,16222516900,85000,85000,85000,85000,0
|
|
20250321,202100,16222516900,85000,85000,85000,85000,0
|
|
20250321,202000,16222516900,85000,85000,85000,85000,0
|
|
20250321,201900,16222516900,85000,85000,85000,85000,0
|
|
20250321,201800,16222516900,85000,85000,85000,85000,0
|
|
20250321,201700,16222516900,85000,85000,85000,85000,0
|
|
20250321,201600,16222516900,85000,85000,85000,85000,0
|
|
20250321,201500,16222516900,85000,85000,85000,85000,0
|
|
20250321,201400,16222516900,85000,85000,85000,85000,0
|
|
20250321,201300,16222516900,85000,85000,85000,85000,0
|
|
20250321,201200,16222516900,85000,85000,85000,85000,0
|
|
20250321,201100,16222516900,85000,85000,85000,85000,0
|
|
20250321,201000,16222516900,85000,85000,85000,85000,0
|
|
20250321,200900,16222516900,85000,85000,85000,85000,0
|
|
20250321,200800,16222516900,85000,85000,85000,85000,0
|
|
20250321,200700,16222516900,85000,85000,85000,85000,0
|
|
20250321,200600,16222516900,85000,85000,85000,85000,0
|
|
20250321,200500,16222516900,85000,85000,85000,85000,0
|
|
20250321,200400,16222516900,85000,85000,85000,85000,0
|
|
20250321,200300,16222516900,85000,85000,85000,85000,0
|
|
20250321,200200,16222516900,85000,85000,85000,85000,1869
|
|
20250321,200100,16222516900,85000,85000,85000,85000,0
|
|
20250321,200000,16222516900,85000,85000,85000,85000,0
|
|
20250321,195900,16222516900,85000,85000,85000,85000,0
|
|
20250321,195800,16222516900,85000,85000,85000,85000,0
|
|
20250321,195700,16222516900,85000,85000,85000,85000,0
|
|
20250321,195600,16222516900,85000,85000,85000,85000,0
|
|
20250321,195500,16222516900,85000,85000,85000,85000,0
|
|
20250321,195400,16222516900,85000,85000,85000,85000,0
|
|
20250321,195300,16222516900,85000,85000,85000,85000,0
|
|
20250321,195200,16222516900,85000,85000,85000,85000,0
|
|
20250321,195100,16222516900,85000,85000,85000,85000,0
|
|
20250321,195000,16222516900,85000,85000,85000,85000,0
|
|
20250321,194900,16222516900,85000,85000,85000,85000,0
|
|
20250321,194800,16222516900,85000,85000,85000,85000,0
|
|
20250321,194700,16222516900,85000,85000,85000,85000,0
|
|
20250321,194600,16222516900,85000,85000,85000,85000,0
|
|
20250321,194500,16222516900,85000,85000,85000,85000,0
|
|
20250321,194400,16222516900,85000,85000,85000,85000,0
|
|
20250321,194300,16222516900,85000,85000,85000,85000,0
|
|
20250321,194200,16222516900,85000,85000,85000,85000,0
|
|
20250321,194100,16222516900,85000,85000,85000,85000,0
|
|
20250321,194000,16222516900,85000,85000,85000,85000,0
|
|
20250321,193900,16222516900,85000,85000,85000,85000,0
|
|
20250321,193800,16222516900,85000,85000,85000,85000,0
|
|
20250321,193700,16222516900,85000,85000,85000,85000,0
|
|
20250321,193600,16222516900,85000,85000,85000,85000,0
|
|
20250321,193500,16222516900,85000,85000,85000,85000,0
|
|
20250321,193400,16222516900,85000,85000,85000,85000,0
|
|
20250321,193300,16222516900,85000,85000,85000,85000,0
|
|
20250321,193200,16222516900,85000,85000,85000,85000,1869
|
|
20250321,193100,16222516900,85000,85000,85000,85000,0
|
|
20250321,193000,16222516900,85000,85000,85000,85000,0
|
|
20250321,192900,16222516900,85000,85000,85000,85000,0
|
|
20250321,192800,16222516900,85000,85000,85000,85000,0
|
|
20250321,192700,16222516900,85000,85000,85000,85000,0
|
|
20250321,192600,16222516900,85000,85000,85000,85000,0
|
|
20250321,192500,16222516900,85000,85000,85000,85000,0
|
|
20250321,192400,16222516900,85000,85000,85000,85000,0
|
|
20250321,192300,16222516900,85000,85000,85000,85000,0
|
|
20250321,192200,16222516900,85000,85000,85000,85000,0
|
|
20250321,192100,16222516900,85000,85000,85000,85000,0
|
|
20250321,192000,16222516900,85000,85000,85000,85000,0
|
|
20250321,191900,16222516900,85000,85000,85000,85000,0
|
|
20250321,191800,16222516900,85000,85000,85000,85000,0
|
|
20250321,191700,16222516900,85000,85000,85000,85000,0
|
|
20250321,191600,16222516900,85000,85000,85000,85000,0
|
|
20250321,191500,16222516900,85000,85000,85000,85000,0
|
|
20250321,191400,16222516900,85000,85000,85000,85000,0
|
|
20250321,191300,16222516900,85000,85000,85000,85000,0
|
|
20250321,191200,16222516900,85000,85000,85000,85000,0
|
|
20250321,191100,16222516900,85000,85000,85000,85000,0
|
|
20250321,191000,16222516900,85000,85000,85000,85000,0
|
|
20250321,190900,16222516900,85000,85000,85000,85000,0
|
|
20250321,190800,16222516900,85000,85000,85000,85000,0
|
|
20250321,190700,16222516900,85000,85000,85000,85000,0
|
|
20250321,190600,16222516900,85000,85000,85000,85000,0
|
|
20250321,190500,16222516900,85000,85000,85000,85000,0
|
|
20250321,190400,16222516900,85000,85000,85000,85000,0
|
|
20250321,190300,16222516900,85000,85000,85000,85000,0
|
|
20250321,190200,16222516900,85000,85000,85000,85000,1869
|
|
20250321,190100,16222516900,85000,85000,85000,85000,0
|
|
20250321,190000,16222516900,85000,85000,85000,85000,0
|
|
20250321,185900,16222516900,85000,85000,85000,85000,0
|
|
20250321,185800,16222516900,85000,85000,85000,85000,0
|
|
20250321,185700,16222516900,85000,85000,85000,85000,0
|
|
20250321,185600,16222516900,85000,85000,85000,85000,0
|
|
20250321,185500,16222516900,85000,85000,85000,85000,0
|
|
20250321,185400,16222516900,85000,85000,85000,85000,0
|
|
20250321,185300,16222516900,85000,85000,85000,85000,0
|
|
20250321,185200,16222516900,85000,85000,85000,85000,0
|
|
20250321,185100,16222516900,85000,85000,85000,85000,0
|
|
20250321,185000,16222516900,85000,85000,85000,85000,0
|
|
20250321,184900,16222516900,85000,85000,85000,85000,0
|
|
20250321,184800,16222516900,85000,85000,85000,85000,0
|
|
20250321,184700,16222516900,85000,85000,85000,85000,0
|
|
20250321,184600,16222516900,85000,85000,85000,85000,0
|
|
20250321,184500,16222516900,85000,85000,85000,85000,0
|
|
20250321,184400,16222516900,85000,85000,85000,85000,0
|
|
20250321,184300,16222516900,85000,85000,85000,85000,0
|
|
20250321,184200,16222516900,85000,85000,85000,85000,0
|
|
20250321,184100,16222516900,85000,85000,85000,85000,0
|
|
20250321,184000,16222516900,85000,85000,85000,85000,0
|
|
20250321,183900,16222516900,85000,85000,85000,85000,0
|
|
20250321,183800,16222516900,85000,85000,85000,85000,0
|
|
20250321,183700,16222516900,85000,85000,85000,85000,0
|
|
20250321,183600,16222516900,85000,85000,85000,85000,0
|
|
20250321,183500,16222516900,85000,85000,85000,85000,0
|
|
20250321,183400,16222516900,85000,85000,85000,85000,0
|
|
20250321,183300,16222516900,85000,85000,85000,85000,0
|
|
20250321,183200,16222516900,85000,85000,85000,85000,1869
|
|
20250321,183100,16222516900,85000,85000,85000,85000,0
|
|
20250321,183000,16222516900,85000,85000,85000,85000,0
|
|
20250321,182900,16222516900,85000,85000,85000,85000,0
|
|
20250321,182800,16222516900,85000,85000,85000,85000,0
|
|
20250321,182700,16222516900,85000,85000,85000,85000,0
|
|
20250321,182600,16222516900,85000,85000,85000,85000,0
|
|
20250321,182500,16222516900,85000,85000,85000,85000,0
|
|
20250321,182400,16222516900,85000,85000,85000,85000,0
|
|
20250321,182300,16222516900,85000,85000,85000,85000,0
|
|
20250321,182200,16222516900,85000,85000,85000,85000,0
|
|
20250321,182100,16222516900,85000,85000,85000,85000,0
|
|
20250321,182000,16222516900,85000,85000,85000,85000,0
|
|
20250321,181900,16222516900,85000,85000,85000,85000,0
|
|
20250321,181800,16222516900,85000,85000,85000,85000,0
|
|
20250321,181700,16222516900,85000,85000,85000,85000,0
|
|
20250321,181600,16222516900,85000,85000,85000,85000,0
|
|
20250321,181500,16222516900,85000,85000,85000,85000,0
|
|
20250321,181400,16222516900,85000,85000,85000,85000,0
|
|
20250321,181300,16222516900,85000,85000,85000,85000,0
|
|
20250321,181200,16222516900,85000,85000,85000,85000,0
|
|
20250321,181100,16222516900,85000,85000,85000,85000,0
|
|
20250321,181000,16222516900,85000,85000,85000,85000,0
|
|
20250321,180900,16222516900,85000,85000,85000,85000,0
|
|
20250321,180800,16222516900,85000,85000,85000,85000,0
|
|
20250321,180700,16222516900,85000,85000,85000,85000,0
|
|
20250321,180600,16222516900,85000,85000,85000,85000,0
|
|
20250321,180500,16222516900,85000,85000,85000,85000,0
|
|
20250321,180400,16222516900,85000,85000,85000,85000,0
|
|
20250321,180300,16222516900,85000,85000,85000,85000,0
|
|
20250321,180200,16222516900,85000,85000,85000,85000,1869
|
|
20250321,180100,16222516900,85000,85000,85000,85000,0
|
|
20250321,180000,16222516900,85000,85000,85000,85000,0
|
|
20250321,175900,16222516900,85000,85000,85000,85000,0
|
|
20250321,175800,16222516900,85000,85000,85000,85000,0
|
|
20250321,175700,16222516900,85000,85000,85000,85000,0
|
|
20250321,175600,16222516900,85000,85000,85000,85000,0
|
|
20250321,175500,16222516900,85000,85000,85000,85000,0
|
|
20250321,175400,16222516900,85000,85000,85000,85000,0
|
|
20250321,175300,16222516900,85000,85000,85000,85000,0
|
|
20250321,175200,16222516900,85000,85000,85000,85000,0
|
|
20250321,175100,16222516900,85000,85000,85000,85000,0
|
|
20250321,175000,16222516900,85000,85000,85000,85000,0
|
|
20250321,174900,16222516900,85000,85000,85000,85000,0
|
|
20250321,174800,16222516900,85000,85000,85000,85000,0
|
|
20250321,174700,16222516900,85000,85000,85000,85000,0
|
|
20250321,174600,16222516900,85000,85000,85000,85000,0
|
|
20250321,174500,16222516900,85000,85000,85000,85000,0
|
|
20250321,174400,16222516900,85000,85000,85000,85000,0
|
|
20250321,174300,16222516900,85000,85000,85000,85000,0
|
|
20250321,174200,16222516900,85000,85000,85000,85000,0
|
|
20250321,174100,16222516900,85000,85000,85000,85000,0
|
|
20250321,174000,16222516900,85000,85000,85000,85000,0
|
|
20250321,173900,16222516900,85000,85000,85000,85000,0
|
|
20250321,173800,16222516900,85000,85000,85000,85000,0
|
|
20250321,173700,16222516900,85000,85000,85000,85000,0
|
|
20250321,173600,16222516900,85000,85000,85000,85000,0
|
|
20250321,173500,16222516900,85000,85000,85000,85000,0
|
|
20250321,173400,16222516900,85000,85000,85000,85000,0
|
|
20250321,173300,16222516900,85000,85000,85000,85000,0
|
|
20250321,173200,16222516900,85000,85000,85000,85000,1869
|
|
20250321,173100,16222516900,85000,85000,85000,85000,0
|
|
20250321,173000,16222516900,85000,85000,85000,85000,0
|
|
20250321,172900,16222516900,85000,85000,85000,85000,0
|
|
20250321,172800,16222516900,85000,85000,85000,85000,0
|
|
20250321,172700,16222516900,85000,85000,85000,85000,0
|
|
20250321,172600,16222516900,85000,85000,85000,85000,0
|
|
20250321,172500,16222516900,85000,85000,85000,85000,0
|
|
20250321,172400,16222516900,85000,85000,85000,85000,0
|
|
20250321,172300,16222516900,85000,85000,85000,85000,0
|
|
20250321,172200,16222516900,85000,85000,85000,85000,0
|
|
20250321,172100,16222516900,85000,85000,85000,85000,0
|
|
20250321,172000,16222516900,85000,85000,85000,85000,0
|
|
20250321,171900,16222516900,85000,85000,85000,85000,0
|
|
20250321,171800,16222516900,85000,85000,85000,85000,0
|
|
20250321,171700,16222516900,85000,85000,85000,85000,0
|
|
20250321,171600,16222516900,85000,85000,85000,85000,0
|
|
20250321,171500,16222516900,85000,85000,85000,85000,0
|
|
20250321,171400,16222516900,85000,85000,85000,85000,0
|
|
20250321,171300,16222516900,85000,85000,85000,85000,0
|
|
20250321,171200,16222516900,85000,85000,85000,85000,0
|
|
20250321,171100,16222516900,85000,85000,85000,85000,0
|
|
20250321,171000,16222516900,85000,85000,85000,85000,0
|
|
20250321,170900,16222516900,85000,85000,85000,85000,0
|
|
20250321,170800,16222516900,85000,85000,85000,85000,0
|
|
20250321,170700,16222516900,85000,85000,85000,85000,0
|
|
20250321,170600,16222516900,85000,85000,85000,85000,0
|
|
20250321,170500,16222516900,85000,85000,85000,85000,0
|
|
20250321,170400,16222516900,85000,85000,85000,85000,0
|
|
20250321,170300,16222516900,85000,85000,85000,85000,0
|
|
20250321,170200,16222516900,85000,85000,85000,85000,1869
|
|
20250321,170100,16222516900,85000,85000,85000,85000,0
|
|
20250321,170000,16222516900,85000,85000,85000,85000,0
|
|
20250321,165900,16222516900,85000,85000,85000,85000,0
|
|
20250321,165800,16222516900,85000,85000,85000,85000,0
|
|
20250321,165700,16222516900,85000,85000,85000,85000,0
|
|
20250321,165600,16222516900,85000,85000,85000,85000,0
|
|
20250321,165500,16222516900,85000,85000,85000,85000,0
|
|
20250321,165400,16222516900,85000,85000,85000,85000,0
|
|
20250321,165300,16222516900,85000,85000,85000,85000,0
|
|
20250321,165200,16222516900,85000,85000,85000,85000,0
|
|
20250321,165100,16222516900,85000,85000,85000,85000,0
|
|
20250321,165000,16222516900,85000,85000,85000,85000,0
|
|
20250321,164900,16222516900,85000,85000,85000,85000,0
|
|
20250321,164800,16222516900,85000,85000,85000,85000,0
|
|
20250321,164700,16222516900,85000,85000,85000,85000,0
|
|
20250321,164600,16222516900,85000,85000,85000,85000,0
|
|
20250321,164500,16222516900,85000,85000,85000,85000,0
|
|
20250321,164400,16222516900,85000,85000,85000,85000,0
|
|
20250321,164300,16222516900,85000,85000,85000,85000,0
|
|
20250321,164200,16222516900,85000,85000,85000,85000,0
|
|
20250321,164100,16222516900,85000,85000,85000,85000,0
|
|
20250321,164000,16222516900,85000,85000,85000,85000,0
|
|
20250321,163900,16222516900,85000,85000,85000,85000,0
|
|
20250321,163800,16222516900,85000,85000,85000,85000,0
|
|
20250321,163700,16222516900,85000,85000,85000,85000,0
|
|
20250321,163600,16222516900,85000,85000,85000,85000,0
|
|
20250321,163500,16222516900,85000,85000,85000,85000,0
|
|
20250321,163400,16222516900,85000,85000,85000,85000,0
|
|
20250321,163300,16222516900,85000,85000,85000,85000,0
|
|
20250321,163200,16222516900,85000,85000,85000,85000,1869
|
|
20250321,163100,16222516900,85000,85000,85000,85000,0
|
|
20250321,163000,16222516900,85000,85000,85000,85000,0
|
|
20250321,162900,16222516900,85000,85000,85000,85000,0
|
|
20250321,162800,16222516900,85000,85000,85000,85000,0
|
|
20250321,162700,16222516900,85000,85000,85000,85000,0
|
|
20250321,162600,16222516900,85000,85000,85000,85000,0
|
|
20250321,162500,16222516900,85000,85000,85000,85000,0
|
|
20250321,162400,16222516900,85000,85000,85000,85000,0
|
|
20250321,162300,16222516900,85000,85000,85000,85000,0
|
|
20250321,162200,16222516900,85000,85000,85000,85000,0
|
|
20250321,162100,16222516900,85000,85000,85000,85000,0
|
|
20250321,162000,16222516900,85000,85000,85000,85000,0
|
|
20250321,161900,16222516900,85000,85000,85000,85000,0
|
|
20250321,161800,16222516900,85000,85000,85000,85000,0
|
|
20250321,161700,16222516900,85000,85000,85000,85000,0
|
|
20250321,161600,16222516900,85000,85000,85000,85000,0
|
|
20250321,161500,16222516900,85000,85000,85000,85000,0
|
|
20250321,161400,16222516900,85000,85000,85000,85000,0
|
|
20250321,161300,16222516900,85000,85000,85000,85000,0
|
|
20250321,161200,16222516900,85000,85000,85000,85000,0
|
|
20250321,161100,16222516900,85000,85000,85000,85000,0
|
|
20250321,161000,16222516900,85000,85000,85000,85000,0
|
|
20250321,160900,16222516900,85000,85000,85000,85000,0
|
|
20250321,160800,16222516900,85000,85000,85000,85000,0
|
|
20250321,160700,16222516900,85000,85000,85000,85000,0
|
|
20250321,160600,16222516900,85000,85000,85000,85000,0
|
|
20250321,160500,16222516900,85000,85000,85000,85000,0
|
|
20250321,160400,16222516900,85000,85000,85000,85000,0
|
|
20250321,160300,16222516900,85000,85000,85000,85000,0
|
|
20250321,160200,16222516900,85000,85000,85000,85000,1869
|
|
20250321,160100,16222516900,85000,85000,85000,85000,0
|
|
20250321,160000,16222516900,85000,85000,85000,85000,0
|
|
20250321,155900,16222516900,85000,85000,85000,85000,0
|
|
20250321,155800,16222516900,85000,85000,85000,85000,0
|
|
20250321,155700,16222516900,85000,85000,85000,85000,0
|
|
20250321,155600,16222516900,85000,85000,85000,85000,0
|
|
20250321,155500,16222516900,85000,85000,85000,85000,0
|
|
20250321,155400,16222516900,85000,85000,85000,85000,0
|
|
20250321,155300,16222516900,85000,85000,85000,85000,0
|
|
20250321,155200,16222516900,85000,85000,85000,85000,0
|
|
20250321,155100,16222516900,85000,85000,85000,85000,0
|
|
20250321,155000,16222516900,85000,85000,85000,85000,0
|
|
20250321,154900,16222516900,85000,85000,85000,85000,0
|
|
20250321,154800,16222516900,85000,85000,85000,85000,0
|
|
20250321,154700,16222516900,85000,85000,85000,85000,0
|
|
20250321,154600,16222516900,85000,85000,85000,85000,0
|
|
20250321,154500,16222516900,85000,85000,85000,85000,0
|
|
20250321,154400,16222516900,85000,85000,85000,85000,0
|
|
20250321,154300,16222516900,85000,85000,85000,85000,0
|
|
20250321,154200,16222516900,85000,85000,85000,85000,0
|
|
20250321,154100,16222516900,85000,85000,85000,85000,0
|
|
20250321,154000,16222516900,85000,85000,85000,85000,0
|
|
20250321,153900,16222516900,85000,85000,85000,85000,0
|
|
20250321,153800,16222516900,85000,85000,85000,85000,0
|
|
20250321,153700,16222516900,85000,85000,85000,85000,0
|
|
20250321,153600,16222516900,85000,85000,85000,85000,0
|
|
20250321,153500,16222516900,85000,85000,85000,85000,0
|
|
20250321,153400,16222516900,85000,85000,85000,85000,0
|
|
20250321,153300,16222516900,85000,85000,85000,85000,0
|
|
20250321,153200,16222516900,85000,85000,85000,85000,1869
|
|
20250321,153100,16222516900,85000,85000,85000,85000,0
|
|
20250321,153000,16222516900,85000,85000,85000,85000,1869
|
|
20250321,152900,16063651900,84600,84600,84600,84600,0
|
|
20250321,152800,16063651900,84600,84600,84600,84600,0
|
|
20250321,152700,16063651900,84600,84600,84600,84600,0
|
|
20250321,152600,16063651900,84600,84600,84600,84600,0
|
|
20250321,152500,16063651900,84600,84600,84600,84600,0
|
|
20250321,152400,16063651900,84600,84600,84600,84600,0
|
|
20250321,152300,16063651900,84600,84600,84600,84600,0
|
|
20250321,152200,16063651900,84600,84600,84600,84600,0
|
|
20250321,152100,16063651900,84600,84600,84600,84600,0
|
|
20250321,152000,16063651900,84600,84600,84600,84600,0
|
|
20250321,151900,16063651900,84600,84500,84700,84400,498
|
|
20250321,151800,16021577900,84400,84400,84500,84300,182
|
|
20250321,151700,16006225500,84500,84500,84500,84400,219
|
|
20250321,151600,15987730200,84500,84500,84500,84300,199
|
|
20250321,151500,15970937700,84600,84600,84700,84300,345
|
|
20250321,151400,15941772700,84600,84700,84700,84500,334
|
|
20250321,151300,15913523100,84800,84700,84900,84700,134
|
|
20250321,151200,15902165000,84900,84800,84900,84500,378
|
|
20250321,151100,15870148000,84800,84600,84800,84600,180
|
|
20250321,151000,15854897900,84800,84700,84800,84600,230
|
|
20250321,150900,15835419600,84700,84800,85000,84700,156
|
|
20250321,150800,15822183300,84900,84900,85000,84600,278
|
|
20250321,150700,15798587200,85000,84700,85000,84700,444
|
|
20250321,150600,15760900500,84700,84700,84800,84700,230
|
|
20250321,150500,15741412500,84700,84800,84800,84600,160
|
|
20250321,150400,15727856100,84800,84700,84900,84700,167
|
|
20250321,150300,15713698300,84900,84800,84900,84500,244
|
|
20250321,150200,15693021000,84900,84700,84900,84700,209
|
|
20250321,150100,15675289800,84700,84700,84900,84500,504
|
|
20250321,150000,15632598500,84800,84700,84900,84700,214
|
|
20250321,145900,15614457400,84600,84700,84900,84600,225
|
|
20250321,145800,15595389600,84800,84700,84900,84500,223
|
|
20250321,145700,15576498300,84600,84600,84900,84500,202
|
|
20250321,145600,15559382700,84600,84700,84800,84400,196
|
|
20250321,145500,15542794000,84700,84800,84900,84600,269
|
|
20250321,145400,15519991800,84700,84700,84800,84500,205
|
|
20250321,145300,15502641000,84700,84800,84800,84600,265
|
|
20250321,145200,15480204700,84700,84700,84800,84600,156
|
|
20250321,145100,15466996900,84700,84800,84900,84600,410
|
|
20250321,145000,15432254800,84700,84700,84900,84600,415
|
|
20250321,144900,15397092500,84700,84700,84800,84300,257
|
|
20250321,144800,15375357500,84600,84700,84800,84500,290
|
|
20250321,144700,15350802700,84600,84600,84700,84500,466
|
|
20250321,144600,15311370300,84600,84300,84600,84300,288
|
|
20250321,144500,15287045800,84400,84300,84400,84100,337
|
|
20250321,144400,15258653900,84300,84200,84500,84100,482
|
|
20250321,144300,15218058800,84200,84200,84300,84100,236
|
|
20250321,144200,15198197600,84300,84500,84500,84200,355
|
|
20250321,144100,15168268200,84300,84300,84500,84200,234
|
|
20250321,144000,15148527300,84300,84400,84400,84200,580
|
|
20250321,143900,15099592700,84300,84400,84400,84200,346
|
|
20250321,143800,15070410100,84300,84500,84700,84300,272
|
|
20250321,143700,15047452200,84600,84600,84700,84400,163
|
|
20250321,143600,15033679500,84500,84500,84800,84300,310
|
|
20250321,143500,15007487900,84400,84500,84700,84400,177
|
|
20250321,143400,14992528900,84500,84400,84700,84400,214
|
|
20250321,143300,14974433800,84400,84500,84600,84300,251
|
|
20250321,143200,14953238500,84400,84600,84800,84300,199
|
|
20250321,143100,14936414400,84600,84600,84700,84500,176
|
|
20250321,143000,14921517500,84600,84600,84700,84400,124
|
|
20250321,142900,14911025900,84700,84600,84800,84400,237
|
|
20250321,142800,14890967400,84500,84500,84700,84300,145
|
|
20250321,142700,14878717700,84500,84400,84500,84200,229
|
|
20250321,142600,14859387100,84400,84400,84500,84200,222
|
|
20250321,142500,14840652700,84500,84200,84500,84200,263
|
|
20250321,142400,14818463050,84300,84500,84700,84200,845
|
|
20250321,142300,14747232550,84400,84800,85000,84400,335
|
|
20250321,142200,14718863150,84800,84800,84900,84500,146
|
|
20250321,142100,14706499150,84800,84700,84800,84500,231
|
|
20250321,142000,14686942250,84600,84500,84800,84300,293
|
|
20250321,141900,14662155350,84400,84700,84800,84300,476
|
|
20250321,141800,14621892950,84500,84900,84900,84500,288
|
|
20250321,141700,14597498350,84900,85000,85000,84600,161
|
|
20250321,141600,14583841900,85000,84800,85000,84700,209
|
|
20250321,141500,14566108200,84800,85000,85100,84700,258
|
|
20250321,141400,14544217500,84900,84900,85100,84800,174
|
|
20250321,141300,14529429500,85000,85100,85100,84700,185
|
|
20250321,141200,14513712100,85000,84900,85100,84800,214
|
|
20250321,141100,14495518500,84700,84900,85000,84700,208
|
|
20250321,141000,14477855300,84900,84700,85100,84700,215
|
|
20250321,140900,14459596700,84700,85000,85100,84700,165
|
|
20250321,140800,14445582200,85000,84800,85000,84700,214
|
|
20250321,140700,14427419900,84700,84900,85100,84700,298
|
|
20250321,140600,14402106400,85000,85100,85200,84700,238
|
|
20250321,140500,14381875800,85100,85100,85100,84800,155
|
|
20250321,140400,14368702200,85100,85000,85100,84700,274
|
|
20250321,140300,14345440500,84900,84900,85000,84600,247
|
|
20250321,140200,14324479100,84800,84800,84900,84700,141
|
|
20250321,140100,14312525100,84900,84600,84900,84500,195
|
|
20250321,140000,14295990300,84500,84600,85000,84500,371
|
|
20250321,135900,14264562750,84500,84400,84600,84300,264
|
|
20250321,135800,14242249450,84600,85000,85000,84500,286
|
|
20250321,135700,14218019350,85000,84900,85000,84700,289
|
|
20250321,135600,14193477550,84900,84900,84900,84500,185
|
|
20250321,135500,14177794050,84800,84900,84900,84600,258
|
|
20250321,135400,14155934950,84500,84750,85000,83900,467
|
|
20250321,135300,14116518350,84750,84800,85000,84600,227
|
|
20250321,135200,14097272100,84800,84400,85100,84300,331
|
|
20250321,135100,14069241100,84400,84000,84800,84000,1363
|
|
20250321,135000,13954582600,84000,84800,84900,84000,905
|
|
20250321,134900,13878238000,84700,84800,84900,84500,1014
|
|
20250321,134800,13792457400,84900,85000,85000,84800,724
|
|
20250321,134700,13730989400,85000,85000,85200,84900,271
|
|
20250321,134600,13707950900,85000,85100,85400,84900,368
|
|
20250321,134500,13676632300,85100,85200,85300,85000,244
|
|
20250321,134400,13655844050,85200,85100,85200,84900,299
|
|
20250321,134300,13630392650,85100,85000,85200,84900,177
|
|
20250321,134200,13615340850,85000,84800,85100,84800,245
|
|
20250321,134100,13594507700,84800,85100,85100,84800,229
|
|
20250321,134000,13575049800,85000,84900,85100,84800,178
|
|
20250321,133900,13559930900,84900,85300,85400,84800,377
|
|
20250321,133800,13527858850,85400,85300,85400,85000,276
|
|
20250321,133700,13504334150,85200,85000,85500,85000,216
|
|
20250321,133600,13485913150,85300,85200,85400,85000,192
|
|
20250321,133500,13469548850,85100,85200,85400,85000,219
|
|
20250321,133400,13450899550,85200,85200,85400,85000,215
|
|
20250321,133300,13432580850,85200,85500,85500,85100,182
|
|
20250321,133200,13417067350,85500,85200,85500,85100,213
|
|
20250321,133100,13398919450,85300,85200,85500,85200,211
|
|
20250321,133000,13380899150,85200,85100,85300,85100,178
|
|
20250321,132900,13365738950,85500,85100,85500,85000,230
|
|
20250321,132800,13346136150,85100,85000,85400,85000,191
|
|
20250321,132700,13329855250,85100,85100,85300,85000,176
|
|
20250321,132600,13314858750,85000,85200,85500,85000,177
|
|
20250321,132500,13299770350,85100,85250,85500,85100,217
|
|
20250321,132400,13281262000,85200,85100,85400,85000,143
|
|
20250321,132300,13269083900,85300,85000,85400,84900,242
|
|
20250321,132200,13248473900,85000,85100,85200,84900,234
|
|
20250321,132100,13228559000,85000,85000,85100,84700,148
|
|
20250321,132000,13215999700,84900,85100,85300,84800,250
|
|
20250321,131900,13194729500,85200,85200,85500,85100,179
|
|
20250321,131800,13179473000,85200,85000,85500,85000,247
|
|
20250321,131700,13158423500,85100,85300,85500,85100,231
|
|
20250321,131600,13138725000,85300,85400,85500,85100,251
|
|
20250321,131500,13117299800,85300,85200,85500,85100,174
|
|
20250321,131400,13102452800,85200,85000,85500,85000,207
|
|
20250321,131300,13084806800,85000,85300,85600,85000,264
|
|
20250321,131200,13062299250,85200,85000,85300,85000,246
|
|
20250321,131100,13041366350,85000,84800,85000,84700,310
|
|
20250321,131000,13015057350,84800,84600,85000,84500,290
|
|
20250321,130900,12990449500,84800,84500,85000,84400,314
|
|
20250321,130800,12963850400,84500,85200,85200,84500,1844
|
|
20250321,130700,12807402100,85200,85100,85500,85100,231
|
|
20250321,130600,12787713450,85200,85300,85600,85100,153
|
|
20250321,130500,12774648350,85400,85100,85500,85100,375
|
|
20250321,130400,12742674250,85100,85150,85400,85100,239
|
|
20250321,130300,12722294700,85100,85200,85500,85100,220
|
|
20250321,130200,12703508500,85200,85300,85700,85200,183
|
|
20250321,130100,12687893700,85300,85400,85700,85200,227
|
|
20250321,130000,12668496450,85500,85300,85500,85300,98
|
|
20250321,125900,12660133500,85200,85350,85500,85200,274
|
|
20250321,125800,12636763650,85300,85800,85900,85100,976
|
|
20250321,125700,12553303950,85600,85800,85900,85600,220
|
|
20250321,125600,12534413150,85900,85750,85900,85700,224
|
|
20250321,125500,12515192600,85800,85800,85800,85600,263
|
|
20250321,125400,12492636000,85700,85700,85800,85600,177
|
|
20250321,125300,12477461200,85800,86000,86000,85700,283
|
|
20250321,125200,12453162550,85900,85900,86000,85900,288
|
|
20250321,125100,12428412050,85900,85800,85900,85700,88
|
|
20250321,125000,12420857250,85900,85900,86000,85800,263
|
|
20250321,124900,12398254150,86000,86000,86000,85800,146
|
|
20250321,124800,12385707350,85900,85900,86000,85800,183
|
|
20250321,124700,12369977850,85900,86000,86000,85800,243
|
|
20250321,124600,12349097150,85900,85800,86000,85800,114
|
|
20250321,124500,12339298650,86000,85900,86000,85800,611
|
|
20250321,124400,12286820250,85800,85900,85900,85800,216
|
|
20250321,124300,12268268950,85800,85800,85900,85800,177
|
|
20250321,124200,12253072050,85800,85800,85900,85700,245
|
|
20250321,124100,12232042650,85800,85700,85900,85700,176
|
|
20250321,124000,12216940400,85800,85700,85800,85600,139
|
|
20250321,123900,12205023150,85700,85800,85800,85600,207
|
|
20250321,123800,12187279350,85700,85700,85700,85600,235
|
|
20250321,123700,12167147800,85600,85700,85700,85600,141
|
|
20250321,123600,12155065700,85800,85600,85800,85600,220
|
|
20250321,123500,12136221300,85700,85600,85800,85500,233
|
|
20250321,123400,12116260350,85500,85900,85900,85500,172
|
|
20250321,123300,12101537550,86000,85700,86000,85500,174
|
|
20250321,123200,12086609350,85700,85500,85900,85500,245
|
|
20250321,123100,12065624550,85600,85600,85900,85500,183
|
|
20250321,123000,12049933850,85600,85900,85950,85600,179
|
|
20250321,122900,12034575100,85850,85900,86000,85800,363
|
|
20250321,122800,12003387300,85800,86000,86000,85800,172
|
|
20250321,122700,11988602900,86000,85800,86000,85800,144
|
|
20250321,122600,11976231950,85700,86000,86000,85600,190
|
|
20250321,122500,11959926150,85900,86000,86000,85800,198
|
|
20250321,122400,11942912450,86000,85900,86000,85900,244
|
|
20250321,122300,11921937400,86000,86000,86000,85800,152
|
|
20250321,122200,11908875300,86000,85900,86000,85900,226
|
|
20250321,122100,11889453000,86000,86000,86100,85800,359
|
|
20250321,122000,11858614750,86000,86100,86100,85900,207
|
|
20250321,121900,11840802350,86100,86100,86100,85900,150
|
|
20250321,121800,11827896150,86000,85900,86100,85900,476
|
|
20250321,121700,11786953200,86000,86000,86000,85900,195
|
|
20250321,121600,11770186200,86000,85800,86000,85800,114
|
|
20250321,121500,11760392300,85900,85900,86000,85800,233
|
|
20250321,121400,11740382050,85900,86000,86000,85900,314
|
|
20250321,121300,11713393350,86000,86100,86100,85900,194
|
|
20250321,121200,11696708000,86100,86000,86100,86000,276
|
|
20250321,121100,11672951700,86100,85900,86100,85900,1213
|
|
20250321,121000,11568600800,86000,85700,86000,85700,211
|
|
20250321,120900,11550462800,86000,85800,86000,85700,577
|
|
20250321,120800,11500900950,85800,85800,85900,85700,210
|
|
20250321,120700,11482875050,85900,85900,85900,85800,191
|
|
20250321,120600,11466474000,85900,85600,85900,85600,154
|
|
20250321,120500,11453258950,85900,86000,86000,85700,248
|
|
20250321,120400,11431956150,86000,86000,86000,85900,151
|
|
20250321,120300,11418974850,85950,85800,86000,85700,241
|
|
20250321,120200,11398275500,85800,85900,85900,85800,246
|
|
20250321,120100,11377152000,85900,85900,85900,85700,182
|
|
20250321,120000,11361526550,85900,85600,85900,85600,724
|
|
20250321,115900,11299516450,85500,85600,85600,85400,251
|
|
20250321,115800,11278046650,85700,85300,85700,85300,431
|
|
20250321,115700,11241232250,85300,85500,85500,85300,327
|
|
20250321,115600,11213314650,85600,85600,85700,85300,186
|
|
20250321,115500,11197400950,85200,85600,85700,85200,212
|
|
20250321,115400,11179285450,85700,85500,85700,85500,267
|
|
20250321,115300,11156445950,85500,85600,85600,85500,163
|
|
20250321,115200,11142504850,85500,85200,85700,85100,447
|
|
20250321,115100,11104342400,85100,85500,85500,85000,649
|
|
20250321,115000,11049028400,85600,85800,85900,85400,270
|
|
20250321,114900,11025905900,86000,85700,86000,85700,169
|
|
20250321,114800,11011389350,85500,85900,86000,85500,307
|
|
20250321,114700,10985016450,85900,86000,86000,85500,231
|
|
20250321,114600,10965180050,85700,85900,86000,85600,522
|
|
20250321,114500,10920357250,85900,85600,85900,85600,250
|
|
20250321,114400,10898920550,85600,85700,85900,85300,365
|
|
20250321,114300,10867668150,85650,85900,85900,85650,149
|
|
20250321,114200,10854889600,85700,85800,85900,85400,268
|
|
20250321,114100,10831929300,85700,86200,86200,85700,503
|
|
20250321,114000,10788691400,86300,86250,86400,86100,413
|
|
20250321,113900,10753065850,86200,86500,86600,86200,412
|
|
20250321,113800,10717444000,86400,86600,86600,86400,901
|
|
20250321,113700,10639518000,86600,86500,86600,86400,475
|
|
20250321,113600,10598422150,86500,86400,86500,86400,383
|
|
20250321,113500,10565301450,86400,86300,86500,86300,284
|
|
20250321,113400,10540762350,86300,86100,86300,86100,737
|
|
20250321,113300,10477201450,86100,86000,86300,86000,214
|
|
20250321,113200,10458762850,86100,86200,86200,86100,257
|
|
20250321,113100,10436619300,86100,86000,86100,86000,779
|
|
20250321,113000,10369611400,86100,86300,86300,86000,1194
|
|
20250321,112900,10266756400,86300,86000,86300,85900,631
|
|
20250321,112800,10212405050,85900,85900,86100,85900,409
|
|
20250321,112700,10177230850,85900,85700,86000,85700,295
|
|
20250321,112600,10151893450,85900,85800,85900,85700,462
|
|
20250321,112500,10112230850,85800,85800,86000,85700,512
|
|
20250321,112400,10068257950,85800,85900,86000,85800,213
|
|
20250321,112300,10049959850,85800,85900,86000,85700,200
|
|
20250321,112200,10032785100,85800,86300,86300,85800,764
|
|
20250321,112100,9967094900,86300,86200,86300,86100,555
|
|
20250321,112000,9919245800,86200,86000,86200,86000,1210
|
|
20250321,111900,9815109800,86000,86000,86000,85900,166
|
|
20250321,111800,9800834900,85900,86000,86100,85800,244
|
|
20250321,111700,9779848800,86000,85800,86100,85800,381
|
|
20250321,111600,9747093000,85900,85800,85900,85800,245
|
|
20250321,111500,9726058500,85900,85900,85900,85800,229
|
|
20250321,111400,9706389700,85900,85900,85900,85800,445
|
|
20250321,111300,9668185500,85800,85900,85900,85800,186
|
|
20250321,111200,9652210200,85900,85900,85900,85700,237
|
|
20250321,111100,9631857700,85800,85900,86100,85800,431
|
|
20250321,111000,9594814500,86000,85800,86000,85800,186
|
|
20250321,110900,9578834300,85800,86100,86100,85800,258
|
|
20250321,110800,9556646600,86200,86000,86200,85900,423
|
|
20250321,110700,9520262050,86000,86200,86200,86000,318
|
|
20250321,110600,9492860350,86200,85750,86200,85750,831
|
|
20250321,110500,9421445100,85750,85700,85800,85600,277
|
|
20250321,110400,9397685950,85700,85500,85900,85400,583
|
|
20250321,110300,9347765850,85800,85400,85800,85300,853
|
|
20250321,110200,9274717750,85600,85800,85900,85500,626
|
|
20250321,110100,9221105450,85900,86100,86200,85800,404
|
|
20250321,110000,9186337850,86200,86300,86300,86100,391
|
|
20250321,105900,9152642950,86100,86300,86300,86000,908
|
|
20250321,105800,9074398450,86200,85900,86300,85700,2773
|
|
20250321,105700,8835925650,85800,85700,85900,85600,1373
|
|
20250321,105600,8718022000,85700,85800,85900,85600,775
|
|
20250321,105500,8651544000,85700,85350,85900,85350,1332
|
|
20250321,105400,8537422200,85350,85250,85400,85250,320
|
|
20250321,105300,8510122300,85200,85400,85500,85200,353
|
|
20250321,105200,8479983100,85400,85200,85400,85100,595
|
|
20250321,105100,8429225400,85100,85200,85300,85100,369
|
|
20250321,105000,8397787300,85300,84800,85300,84800,199
|
|
20250321,104900,8380840100,84700,84900,85200,84600,222
|
|
20250321,104800,8361982100,84900,85300,85300,84900,1006
|
|
20250321,104700,8276434000,85300,85100,85300,85000,297
|
|
20250321,104600,8251157400,85100,84750,85200,84700,2025
|
|
20250321,104500,8079089300,84800,84700,84800,84600,249
|
|
20250321,104400,8057990000,84700,84700,84800,84600,456
|
|
20250321,104300,8019364500,84600,84700,84700,84600,471
|
|
20250321,104200,7979475600,84550,84100,84600,84100,773
|
|
20250321,104100,7914208400,84500,84600,84600,84100,638
|
|
20250321,104000,7860285300,84600,84600,84600,84400,910
|
|
20250321,103900,7783310600,84600,84600,84600,84600,0
|
|
20250321,103800,7783310600,84600,84400,84600,84400,1130
|
|
20250321,103700,7687777900,84400,84400,84500,83600,1667
|
|
20250321,103600,7547578100,84400,84500,84500,84300,439
|
|
20250321,103500,7510505000,84400,84400,84500,84300,409
|
|
20250321,103400,7475968800,84300,84300,84400,84200,263
|
|
20250321,103300,7453775200,84300,84300,84400,84200,184
|
|
20250321,103200,7438262000,84400,84100,84500,84000,1027
|
|
20250321,103100,7351726000,84100,84200,84200,83900,1056
|
|
20250321,103000,7262996400,84300,84200,84300,84000,787
|
|
20250321,102900,7196771000,84300,84100,84300,84100,204
|
|
20250321,102800,7179581800,84200,83900,84300,83800,1268
|
|
20250321,102700,7073021100,83900,83800,83900,83800,312
|
|
20250321,102600,7046848550,83800,83700,83900,83700,353
|
|
20250321,102500,7017247150,83700,83700,83800,83700,248
|
|
20250321,102400,6996472650,83700,83600,83800,83500,796
|
|
20250321,102300,6929869400,83700,83500,83700,83500,1310
|
|
20250321,102200,6820378300,83500,83300,83500,83300,881
|
|
20250321,102100,6746876800,83300,83350,83400,83000,340
|
|
20250321,102000,6718555350,83300,83400,83400,83000,510
|
|
20250321,101900,6676152350,83200,83200,83400,83000,493
|
|
20250321,101800,6635147450,82300,83400,83400,82300,402
|
|
20250321,101700,6601740850,83400,83400,83400,83100,305
|
|
20250321,101600,6576330600,83400,83100,83400,83000,464
|
|
20250321,101500,6537722400,83100,83000,83100,82900,364
|
|
20250321,101400,6507504100,83000,82600,83000,82600,787
|
|
20250321,101300,6442311100,82700,82500,82700,82400,129
|
|
20250321,101200,6431664700,82500,82400,82500,82200,447
|
|
20250321,101100,6394834300,82400,82400,82400,82200,275
|
|
20250321,101000,6372180300,82400,82200,82400,82100,196
|
|
20250321,100900,6356063600,82200,82000,82200,82000,201
|
|
20250321,100800,6339560200,82100,81700,82100,81600,535
|
|
20250321,100700,6295770700,81700,81500,81700,81400,516
|
|
20250321,100600,6253623400,81500,81700,81900,81400,469
|
|
20250321,100500,6215360200,81900,81600,82000,81600,348
|
|
20250321,100400,6186869600,81500,81800,81800,81300,779
|
|
20250321,100300,6123376500,81800,82200,82200,81700,682
|
|
20250321,100200,6067500800,82100,81900,82600,81900,248
|
|
20250321,100100,6047112950,82000,81900,82200,81900,1192
|
|
20250321,100000,5949396250,82000,82500,82500,81900,857
|
|
20250321,095900,5879019850,82700,82300,82800,82200,1037
|
|
20250321,095800,5793660750,82200,82200,82300,82100,311
|
|
20250321,095700,5768083550,82100,83000,83100,82100,1829
|
|
20250321,095600,5617323850,83000,82800,83000,82600,651
|
|
20250321,095500,5563356550,82700,82900,83000,82700,242
|
|
20250321,095400,5543295850,82900,83200,83400,82900,616
|
|
20250321,095300,5492103450,83200,83200,83400,83100,456
|
|
20250321,095200,5454139550,83200,83200,83400,83200,467
|
|
20250321,095100,5415233950,83100,83300,83400,83100,579
|
|
20250321,095000,5367025550,83300,83400,83500,83300,439
|
|
20250321,094900,5330404050,83400,83000,83500,83000,935
|
|
20250321,094800,5252510650,83000,82400,83000,82300,562
|
|
20250321,094700,5206092250,82400,82900,82900,82400,367
|
|
20250321,094600,5175734550,83000,83200,83400,83000,700
|
|
20250321,094500,5117528750,83200,82900,83300,82700,1379
|
|
20250321,094400,5003002650,82700,82400,82900,82400,1163
|
|
20250321,094300,4906849550,82400,82300,82500,82200,315
|
|
20250321,094200,4880899150,82400,82100,82400,82100,229
|
|
20250321,094100,4862063350,82100,82000,82400,82000,397
|
|
20250321,094000,4829403450,82000,82200,82300,81900,544
|
|
20250321,093900,4784785550,82300,81900,82300,81800,244
|
|
20250321,093800,4764765350,81900,82000,82200,81800,427
|
|
20250321,093700,4729754650,82000,82100,82100,81900,255
|
|
20250321,093600,4708839350,82100,82000,82100,81800,1226
|
|
20250321,093500,4608349350,82100,82800,82800,82000,574
|
|
20250321,093400,4561133100,82800,82800,82900,82400,1306
|
|
20250321,093300,4453167900,82900,83000,83000,82800,900
|
|
20250321,093200,4378571900,83000,83000,83800,82900,3630
|
|
20250321,093100,4075930500,83000,82900,83000,82600,1350
|
|
20250321,093000,3964114400,82900,82400,83100,82400,3490
|
|
20250321,092900,3674738000,82400,81700,82400,81500,2045
|
|
20250321,092800,3507278400,81700,81500,81700,81200,292
|
|
20250321,092700,3483460600,81400,81100,81400,81100,617
|
|
20250321,092600,3433347300,81100,80600,81100,80600,587
|
|
20250321,092500,3385927200,80600,80400,80600,80300,129
|
|
20250321,092400,3375556900,80300,80700,80700,80300,353
|
|
20250321,092300,3347143800,80600,80900,81000,80600,401
|
|
20250321,092200,3314710550,80900,80200,80900,80100,509
|
|
20250321,092100,3273678050,80400,80500,80500,80100,317
|
|
20250321,092000,3248221850,80500,80800,80800,80100,1585
|
|
20250321,091900,3120789050,80900,81300,81300,80600,659
|
|
20250321,091800,3067452850,80800,81300,81400,80800,823
|
|
20250321,091700,3000619150,81300,81200,81600,80600,770
|
|
20250321,091600,2938014050,80900,81500,81600,80800,1284
|
|
20250321,091500,2833716650,81200,81600,82000,81000,1342
|
|
20250321,091400,2724099600,82000,81600,82000,81600,2434
|
|
20250321,091300,2524793900,81600,80700,81600,80700,2694
|
|
20250321,091200,2306542600,80700,80400,80700,80250,1254
|
|
20250321,091100,2205577950,80100,80000,80400,79900,1406
|
|
20250321,091000,2092949750,80000,79700,80000,79600,2171
|
|
20250321,090900,1919723750,79700,79500,79800,79300,1427
|
|
20250321,090800,1806121050,79800,79500,79800,79300,2295
|
|
20250321,090700,1623563200,79500,79200,79800,79200,912
|
|
20250321,090600,1550941200,79200,79200,80200,79200,2452
|
|
20250321,090500,1355836500,79200,78900,79300,78700,1157
|
|
20250321,090400,1264423500,78900,78200,78900,78200,1069
|
|
20250321,090300,1180328300,78200,78000,78200,77700,1376
|
|
20250321,090200,1072900300,78000,78200,78200,77900,1052
|
|
20250321,090100,990730600,77900,77200,78400,76900,3008
|
|
20250321,090000,756980700,77600,77000,77700,76700,9817
|