780 lines
42 KiB
CSV
780 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,215700,11645582900,83500,83500,83500,83500,1162
|
|
20250324,215600,11645582900,83500,83500,83500,83500,0
|
|
20250324,215500,11645582900,83500,83500,83500,83500,0
|
|
20250324,215400,11645582900,83500,83500,83500,83500,0
|
|
20250324,215300,11645582900,83500,83500,83500,83500,0
|
|
20250324,215200,11645582900,83500,83500,83500,83500,0
|
|
20250324,215100,11645582900,83500,83500,83500,83500,0
|
|
20250324,215000,11645582900,83500,83500,83500,83500,0
|
|
20250324,214900,11645582900,83500,83500,83500,83500,0
|
|
20250324,214800,11645582900,83500,83500,83500,83500,0
|
|
20250324,214700,11645582900,83500,83500,83500,83500,0
|
|
20250324,214600,11645582900,83500,83500,83500,83500,0
|
|
20250324,214500,11645582900,83500,83500,83500,83500,0
|
|
20250324,214400,11645582900,83500,83500,83500,83500,0
|
|
20250324,214300,11645582900,83500,83500,83500,83500,0
|
|
20250324,214200,11645582900,83500,83500,83500,83500,0
|
|
20250324,214100,11645582900,83500,83500,83500,83500,0
|
|
20250324,214000,11645582900,83500,83500,83500,83500,0
|
|
20250324,213900,11645582900,83500,83500,83500,83500,0
|
|
20250324,213800,11645582900,83500,83500,83500,83500,0
|
|
20250324,213700,11645582900,83500,83500,83500,83500,0
|
|
20250324,213600,11645582900,83500,83500,83500,83500,0
|
|
20250324,213500,11645582900,83500,83500,83500,83500,0
|
|
20250324,213400,11645582900,83500,83500,83500,83500,0
|
|
20250324,213300,11645582900,83500,83500,83500,83500,0
|
|
20250324,213200,11645582900,83500,83500,83500,83500,0
|
|
20250324,213100,11645582900,83500,83500,83500,83500,0
|
|
20250324,213000,11645582900,83500,83500,83500,83500,0
|
|
20250324,212900,11645582900,83500,83500,83500,83500,0
|
|
20250324,212800,11645582900,83500,83500,83500,83500,0
|
|
20250324,212700,11645582900,83500,83500,83500,83500,1162
|
|
20250324,212600,11645582900,83500,83500,83500,83500,0
|
|
20250324,212500,11645582900,83500,83500,83500,83500,0
|
|
20250324,212400,11645582900,83500,83500,83500,83500,0
|
|
20250324,212300,11645582900,83500,83500,83500,83500,0
|
|
20250324,212200,11645582900,83500,83500,83500,83500,0
|
|
20250324,212100,11645582900,83500,83500,83500,83500,0
|
|
20250324,212000,11645582900,83500,83500,83500,83500,0
|
|
20250324,211900,11645582900,83500,83500,83500,83500,0
|
|
20250324,211800,11645582900,83500,83500,83500,83500,0
|
|
20250324,211700,11645582900,83500,83500,83500,83500,0
|
|
20250324,211600,11645582900,83500,83500,83500,83500,0
|
|
20250324,211500,11645582900,83500,83500,83500,83500,0
|
|
20250324,211400,11645582900,83500,83500,83500,83500,0
|
|
20250324,211300,11645582900,83500,83500,83500,83500,0
|
|
20250324,211200,11645582900,83500,83500,83500,83500,0
|
|
20250324,211100,11645582900,83500,83500,83500,83500,0
|
|
20250324,211000,11645582900,83500,83500,83500,83500,0
|
|
20250324,210900,11645582900,83500,83500,83500,83500,0
|
|
20250324,210800,11645582900,83500,83500,83500,83500,0
|
|
20250324,210700,11645582900,83500,83500,83500,83500,0
|
|
20250324,210600,11645582900,83500,83500,83500,83500,0
|
|
20250324,210500,11645582900,83500,83500,83500,83500,0
|
|
20250324,210400,11645582900,83500,83500,83500,83500,0
|
|
20250324,210300,11645582900,83500,83500,83500,83500,0
|
|
20250324,210200,11645582900,83500,83500,83500,83500,0
|
|
20250324,210100,11645582900,83500,83500,83500,83500,0
|
|
20250324,210000,11645582900,83500,83500,83500,83500,0
|
|
20250324,205900,11645582900,83500,83500,83500,83500,0
|
|
20250324,205800,11645582900,83500,83500,83500,83500,0
|
|
20250324,205700,11645582900,83500,83500,83500,83500,1162
|
|
20250324,205600,11645582900,83500,83500,83500,83500,0
|
|
20250324,205500,11645582900,83500,83500,83500,83500,0
|
|
20250324,205400,11645582900,83500,83500,83500,83500,0
|
|
20250324,205300,11645582900,83500,83500,83500,83500,0
|
|
20250324,205200,11645582900,83500,83500,83500,83500,0
|
|
20250324,205100,11645582900,83500,83500,83500,83500,0
|
|
20250324,205000,11645582900,83500,83500,83500,83500,0
|
|
20250324,204900,11645582900,83500,83500,83500,83500,0
|
|
20250324,204800,11645582900,83500,83500,83500,83500,0
|
|
20250324,204700,11645582900,83500,83500,83500,83500,0
|
|
20250324,204600,11645582900,83500,83500,83500,83500,0
|
|
20250324,204500,11645582900,83500,83500,83500,83500,0
|
|
20250324,204400,11645582900,83500,83500,83500,83500,0
|
|
20250324,204300,11645582900,83500,83500,83500,83500,0
|
|
20250324,204200,11645582900,83500,83500,83500,83500,0
|
|
20250324,204100,11645582900,83500,83500,83500,83500,0
|
|
20250324,204000,11645582900,83500,83500,83500,83500,0
|
|
20250324,203900,11645582900,83500,83500,83500,83500,0
|
|
20250324,203800,11645582900,83500,83500,83500,83500,0
|
|
20250324,203700,11645582900,83500,83500,83500,83500,0
|
|
20250324,203600,11645582900,83500,83500,83500,83500,0
|
|
20250324,203500,11645582900,83500,83500,83500,83500,0
|
|
20250324,203400,11645582900,83500,83500,83500,83500,0
|
|
20250324,203300,11645582900,83500,83500,83500,83500,0
|
|
20250324,203200,11645582900,83500,83500,83500,83500,0
|
|
20250324,203100,11645582900,83500,83500,83500,83500,0
|
|
20250324,203000,11645582900,83500,83500,83500,83500,0
|
|
20250324,202900,11645582900,83500,83500,83500,83500,0
|
|
20250324,202800,11645582900,83500,83500,83500,83500,0
|
|
20250324,202700,11645582900,83500,83500,83500,83500,1162
|
|
20250324,202600,11645582900,83500,83500,83500,83500,0
|
|
20250324,202500,11645582900,83500,83500,83500,83500,0
|
|
20250324,202400,11645582900,83500,83500,83500,83500,0
|
|
20250324,202300,11645582900,83500,83500,83500,83500,0
|
|
20250324,202200,11645582900,83500,83500,83500,83500,0
|
|
20250324,202100,11645582900,83500,83500,83500,83500,0
|
|
20250324,202000,11645582900,83500,83500,83500,83500,0
|
|
20250324,201900,11645582900,83500,83500,83500,83500,0
|
|
20250324,201800,11645582900,83500,83500,83500,83500,0
|
|
20250324,201700,11645582900,83500,83500,83500,83500,0
|
|
20250324,201600,11645582900,83500,83500,83500,83500,0
|
|
20250324,201500,11645582900,83500,83500,83500,83500,0
|
|
20250324,201400,11645582900,83500,83500,83500,83500,0
|
|
20250324,201300,11645582900,83500,83500,83500,83500,0
|
|
20250324,201200,11645582900,83500,83500,83500,83500,0
|
|
20250324,201100,11645582900,83500,83500,83500,83500,0
|
|
20250324,201000,11645582900,83500,83500,83500,83500,0
|
|
20250324,200900,11645582900,83500,83500,83500,83500,0
|
|
20250324,200800,11645582900,83500,83500,83500,83500,0
|
|
20250324,200700,11645582900,83500,83500,83500,83500,0
|
|
20250324,200600,11645582900,83500,83500,83500,83500,0
|
|
20250324,200500,11645582900,83500,83500,83500,83500,0
|
|
20250324,200400,11645582900,83500,83500,83500,83500,0
|
|
20250324,200300,11645582900,83500,83500,83500,83500,0
|
|
20250324,200200,11645582900,83500,83500,83500,83500,0
|
|
20250324,200100,11645582900,83500,83500,83500,83500,0
|
|
20250324,200000,11645582900,83500,83500,83500,83500,0
|
|
20250324,195900,11645582900,83500,83500,83500,83500,0
|
|
20250324,195800,11645582900,83500,83500,83500,83500,0
|
|
20250324,195700,11645582900,83500,83500,83500,83500,1162
|
|
20250324,195600,11645582900,83500,83500,83500,83500,0
|
|
20250324,195500,11645582900,83500,83500,83500,83500,0
|
|
20250324,195400,11645582900,83500,83500,83500,83500,0
|
|
20250324,195300,11645582900,83500,83500,83500,83500,0
|
|
20250324,195200,11645582900,83500,83500,83500,83500,0
|
|
20250324,195100,11645582900,83500,83500,83500,83500,0
|
|
20250324,195000,11645582900,83500,83500,83500,83500,0
|
|
20250324,194900,11645582900,83500,83500,83500,83500,0
|
|
20250324,194800,11645582900,83500,83500,83500,83500,0
|
|
20250324,194700,11645582900,83500,83500,83500,83500,0
|
|
20250324,194600,11645582900,83500,83500,83500,83500,0
|
|
20250324,194500,11645582900,83500,83500,83500,83500,0
|
|
20250324,194400,11645582900,83500,83500,83500,83500,0
|
|
20250324,194300,11645582900,83500,83500,83500,83500,0
|
|
20250324,194200,11645582900,83500,83500,83500,83500,0
|
|
20250324,194100,11645582900,83500,83500,83500,83500,0
|
|
20250324,194000,11645582900,83500,83500,83500,83500,0
|
|
20250324,193900,11645582900,83500,83500,83500,83500,0
|
|
20250324,193800,11645582900,83500,83500,83500,83500,0
|
|
20250324,193700,11645582900,83500,83500,83500,83500,0
|
|
20250324,193600,11645582900,83500,83500,83500,83500,0
|
|
20250324,193500,11645582900,83500,83500,83500,83500,0
|
|
20250324,193400,11645582900,83500,83500,83500,83500,0
|
|
20250324,193300,11645582900,83500,83500,83500,83500,0
|
|
20250324,193200,11645582900,83500,83500,83500,83500,0
|
|
20250324,193100,11645582900,83500,83500,83500,83500,0
|
|
20250324,193000,11645582900,83500,83500,83500,83500,0
|
|
20250324,192900,11645582900,83500,83500,83500,83500,0
|
|
20250324,192800,11645582900,83500,83500,83500,83500,0
|
|
20250324,192700,11645582900,83500,83500,83500,83500,1162
|
|
20250324,192600,11645582900,83500,83500,83500,83500,0
|
|
20250324,192500,11645582900,83500,83500,83500,83500,0
|
|
20250324,192400,11645582900,83500,83500,83500,83500,0
|
|
20250324,192300,11645582900,83500,83500,83500,83500,0
|
|
20250324,192200,11645582900,83500,83500,83500,83500,0
|
|
20250324,192100,11645582900,83500,83500,83500,83500,0
|
|
20250324,192000,11645582900,83500,83500,83500,83500,0
|
|
20250324,191900,11645582900,83500,83500,83500,83500,0
|
|
20250324,191800,11645582900,83500,83500,83500,83500,0
|
|
20250324,191700,11645582900,83500,83500,83500,83500,0
|
|
20250324,191600,11645582900,83500,83500,83500,83500,0
|
|
20250324,191500,11645582900,83500,83500,83500,83500,0
|
|
20250324,191400,11645582900,83500,83500,83500,83500,0
|
|
20250324,191300,11645582900,83500,83500,83500,83500,0
|
|
20250324,191200,11645582900,83500,83500,83500,83500,0
|
|
20250324,191100,11645582900,83500,83500,83500,83500,0
|
|
20250324,191000,11645582900,83500,83500,83500,83500,0
|
|
20250324,190900,11645582900,83500,83500,83500,83500,0
|
|
20250324,190800,11645582900,83500,83500,83500,83500,0
|
|
20250324,190700,11645582900,83500,83500,83500,83500,0
|
|
20250324,190600,11645582900,83500,83500,83500,83500,0
|
|
20250324,190500,11645582900,83500,83500,83500,83500,0
|
|
20250324,190400,11645582900,83500,83500,83500,83500,0
|
|
20250324,190300,11645582900,83500,83500,83500,83500,0
|
|
20250324,190200,11645582900,83500,83500,83500,83500,0
|
|
20250324,190100,11645582900,83500,83500,83500,83500,0
|
|
20250324,190000,11645582900,83500,83500,83500,83500,0
|
|
20250324,185900,11645582900,83500,83500,83500,83500,0
|
|
20250324,185800,11645582900,83500,83500,83500,83500,0
|
|
20250324,185700,11645582900,83500,83500,83500,83500,1162
|
|
20250324,185600,11645582900,83500,83500,83500,83500,0
|
|
20250324,185500,11645582900,83500,83500,83500,83500,0
|
|
20250324,185400,11645582900,83500,83500,83500,83500,0
|
|
20250324,185300,11645582900,83500,83500,83500,83500,0
|
|
20250324,185200,11645582900,83500,83500,83500,83500,0
|
|
20250324,185100,11645582900,83500,83500,83500,83500,0
|
|
20250324,185000,11645582900,83500,83500,83500,83500,0
|
|
20250324,184900,11645582900,83500,83500,83500,83500,0
|
|
20250324,184800,11645582900,83500,83500,83500,83500,0
|
|
20250324,184700,11645582900,83500,83500,83500,83500,0
|
|
20250324,184600,11645582900,83500,83500,83500,83500,0
|
|
20250324,184500,11645582900,83500,83500,83500,83500,0
|
|
20250324,184400,11645582900,83500,83500,83500,83500,0
|
|
20250324,184300,11645582900,83500,83500,83500,83500,0
|
|
20250324,184200,11645582900,83500,83500,83500,83500,0
|
|
20250324,184100,11645582900,83500,83500,83500,83500,0
|
|
20250324,184000,11645582900,83500,83500,83500,83500,0
|
|
20250324,183900,11645582900,83500,83500,83500,83500,0
|
|
20250324,183800,11645582900,83500,83500,83500,83500,0
|
|
20250324,183700,11645582900,83500,83500,83500,83500,0
|
|
20250324,183600,11645582900,83500,83500,83500,83500,0
|
|
20250324,183500,11645582900,83500,83500,83500,83500,0
|
|
20250324,183400,11645582900,83500,83500,83500,83500,0
|
|
20250324,183300,11645582900,83500,83500,83500,83500,0
|
|
20250324,183200,11645582900,83500,83500,83500,83500,0
|
|
20250324,183100,11645582900,83500,83500,83500,83500,0
|
|
20250324,183000,11645582900,83500,83500,83500,83500,0
|
|
20250324,182900,11645582900,83500,83500,83500,83500,0
|
|
20250324,182800,11645582900,83500,83500,83500,83500,0
|
|
20250324,182700,11645582900,83500,83500,83500,83500,1162
|
|
20250324,182600,11645582900,83500,83500,83500,83500,0
|
|
20250324,182500,11645582900,83500,83500,83500,83500,0
|
|
20250324,182400,11645582900,83500,83500,83500,83500,0
|
|
20250324,182300,11645582900,83500,83500,83500,83500,0
|
|
20250324,182200,11645582900,83500,83500,83500,83500,0
|
|
20250324,182100,11645582900,83500,83500,83500,83500,0
|
|
20250324,182000,11645582900,83500,83500,83500,83500,0
|
|
20250324,181900,11645582900,83500,83500,83500,83500,0
|
|
20250324,181800,11645582900,83500,83500,83500,83500,0
|
|
20250324,181700,11645582900,83500,83500,83500,83500,0
|
|
20250324,181600,11645582900,83500,83500,83500,83500,0
|
|
20250324,181500,11645582900,83500,83500,83500,83500,0
|
|
20250324,181400,11645582900,83500,83500,83500,83500,0
|
|
20250324,181300,11645582900,83500,83500,83500,83500,0
|
|
20250324,181200,11645582900,83500,83500,83500,83500,0
|
|
20250324,181100,11645582900,83500,83500,83500,83500,0
|
|
20250324,181000,11645582900,83500,83500,83500,83500,0
|
|
20250324,180900,11645582900,83500,83500,83500,83500,0
|
|
20250324,180800,11645582900,83500,83500,83500,83500,0
|
|
20250324,180700,11645582900,83500,83500,83500,83500,0
|
|
20250324,180600,11645582900,83500,83500,83500,83500,0
|
|
20250324,180500,11645582900,83500,83500,83500,83500,0
|
|
20250324,180400,11645582900,83500,83500,83500,83500,0
|
|
20250324,180300,11645582900,83500,83500,83500,83500,0
|
|
20250324,180200,11645582900,83500,83500,83500,83500,0
|
|
20250324,180100,11645582900,83500,83500,83500,83500,0
|
|
20250324,180000,11645582900,83500,83500,83500,83500,0
|
|
20250324,175900,11645582900,83500,83500,83500,83500,0
|
|
20250324,175800,11645582900,83500,83500,83500,83500,0
|
|
20250324,175700,11645582900,83500,83500,83500,83500,1162
|
|
20250324,175600,11645582900,83500,83500,83500,83500,0
|
|
20250324,175500,11645582900,83500,83500,83500,83500,0
|
|
20250324,175400,11645582900,83500,83500,83500,83500,0
|
|
20250324,175300,11645582900,83500,83500,83500,83500,0
|
|
20250324,175200,11645582900,83500,83500,83500,83500,0
|
|
20250324,175100,11645582900,83500,83500,83500,83500,0
|
|
20250324,175000,11645582900,83500,83500,83500,83500,0
|
|
20250324,174900,11645582900,83500,83500,83500,83500,0
|
|
20250324,174800,11645582900,83500,83500,83500,83500,0
|
|
20250324,174700,11645582900,83500,83500,83500,83500,0
|
|
20250324,174600,11645582900,83500,83500,83500,83500,0
|
|
20250324,174500,11645582900,83500,83500,83500,83500,0
|
|
20250324,174400,11645582900,83500,83500,83500,83500,0
|
|
20250324,174300,11645582900,83500,83500,83500,83500,0
|
|
20250324,174200,11645582900,83500,83500,83500,83500,0
|
|
20250324,174100,11645582900,83500,83500,83500,83500,0
|
|
20250324,174000,11645582900,83500,83500,83500,83500,0
|
|
20250324,173900,11645582900,83500,83500,83500,83500,0
|
|
20250324,173800,11645582900,83500,83500,83500,83500,0
|
|
20250324,173700,11645582900,83500,83500,83500,83500,0
|
|
20250324,173600,11645582900,83500,83500,83500,83500,0
|
|
20250324,173500,11645582900,83500,83500,83500,83500,0
|
|
20250324,173400,11645582900,83500,83500,83500,83500,0
|
|
20250324,173300,11645582900,83500,83500,83500,83500,0
|
|
20250324,173200,11645582900,83500,83500,83500,83500,0
|
|
20250324,173100,11645582900,83500,83500,83500,83500,0
|
|
20250324,173000,11645582900,83500,83500,83500,83500,0
|
|
20250324,172900,11645582900,83500,83500,83500,83500,0
|
|
20250324,172800,11645582900,83500,83500,83500,83500,0
|
|
20250324,172700,11645582900,83500,83500,83500,83500,1162
|
|
20250324,172600,11645582900,83500,83500,83500,83500,0
|
|
20250324,172500,11645582900,83500,83500,83500,83500,0
|
|
20250324,172400,11645582900,83500,83500,83500,83500,0
|
|
20250324,172300,11645582900,83500,83500,83500,83500,0
|
|
20250324,172200,11645582900,83500,83500,83500,83500,0
|
|
20250324,172100,11645582900,83500,83500,83500,83500,0
|
|
20250324,172000,11645582900,83500,83500,83500,83500,0
|
|
20250324,171900,11645582900,83500,83500,83500,83500,0
|
|
20250324,171800,11645582900,83500,83500,83500,83500,0
|
|
20250324,171700,11645582900,83500,83500,83500,83500,0
|
|
20250324,171600,11645582900,83500,83500,83500,83500,0
|
|
20250324,171500,11645582900,83500,83500,83500,83500,0
|
|
20250324,171400,11645582900,83500,83500,83500,83500,0
|
|
20250324,171300,11645582900,83500,83500,83500,83500,0
|
|
20250324,171200,11645582900,83500,83500,83500,83500,0
|
|
20250324,171100,11645582900,83500,83500,83500,83500,0
|
|
20250324,171000,11645582900,83500,83500,83500,83500,0
|
|
20250324,170900,11645582900,83500,83500,83500,83500,0
|
|
20250324,170800,11645582900,83500,83500,83500,83500,0
|
|
20250324,170700,11645582900,83500,83500,83500,83500,0
|
|
20250324,170600,11645582900,83500,83500,83500,83500,0
|
|
20250324,170500,11645582900,83500,83500,83500,83500,0
|
|
20250324,170400,11645582900,83500,83500,83500,83500,0
|
|
20250324,170300,11645582900,83500,83500,83500,83500,0
|
|
20250324,170200,11645582900,83500,83500,83500,83500,0
|
|
20250324,170100,11645582900,83500,83500,83500,83500,0
|
|
20250324,170000,11645582900,83500,83500,83500,83500,0
|
|
20250324,165900,11645582900,83500,83500,83500,83500,0
|
|
20250324,165800,11645582900,83500,83500,83500,83500,0
|
|
20250324,165700,11645582900,83500,83500,83500,83500,1162
|
|
20250324,165600,11645582900,83500,83500,83500,83500,0
|
|
20250324,165500,11645582900,83500,83500,83500,83500,0
|
|
20250324,165400,11645582900,83500,83500,83500,83500,0
|
|
20250324,165300,11645582900,83500,83500,83500,83500,0
|
|
20250324,165200,11645582900,83500,83500,83500,83500,0
|
|
20250324,165100,11645582900,83500,83500,83500,83500,0
|
|
20250324,165000,11645582900,83500,83500,83500,83500,0
|
|
20250324,164900,11645582900,83500,83500,83500,83500,0
|
|
20250324,164800,11645582900,83500,83500,83500,83500,0
|
|
20250324,164700,11645582900,83500,83500,83500,83500,0
|
|
20250324,164600,11645582900,83500,83500,83500,83500,0
|
|
20250324,164500,11645582900,83500,83500,83500,83500,0
|
|
20250324,164400,11645582900,83500,83500,83500,83500,0
|
|
20250324,164300,11645582900,83500,83500,83500,83500,0
|
|
20250324,164200,11645582900,83500,83500,83500,83500,0
|
|
20250324,164100,11645582900,83500,83500,83500,83500,0
|
|
20250324,164000,11645582900,83500,83500,83500,83500,0
|
|
20250324,163900,11645582900,83500,83500,83500,83500,0
|
|
20250324,163800,11645582900,83500,83500,83500,83500,0
|
|
20250324,163700,11645582900,83500,83500,83500,83500,0
|
|
20250324,163600,11645582900,83500,83500,83500,83500,0
|
|
20250324,163500,11645582900,83500,83500,83500,83500,0
|
|
20250324,163400,11645582900,83500,83500,83500,83500,0
|
|
20250324,163300,11645582900,83500,83500,83500,83500,0
|
|
20250324,163200,11645582900,83500,83500,83500,83500,0
|
|
20250324,163100,11645582900,83500,83500,83500,83500,0
|
|
20250324,163000,11645582900,83500,83500,83500,83500,0
|
|
20250324,162900,11645582900,83500,83500,83500,83500,0
|
|
20250324,162800,11645582900,83500,83500,83500,83500,0
|
|
20250324,162700,11645582900,83500,83500,83500,83500,1162
|
|
20250324,162600,11645582900,83500,83500,83500,83500,0
|
|
20250324,162500,11645582900,83500,83500,83500,83500,0
|
|
20250324,162400,11645582900,83500,83500,83500,83500,0
|
|
20250324,162300,11645582900,83500,83500,83500,83500,0
|
|
20250324,162200,11645582900,83500,83500,83500,83500,0
|
|
20250324,162100,11645582900,83500,83500,83500,83500,0
|
|
20250324,162000,11645582900,83500,83500,83500,83500,0
|
|
20250324,161900,11645582900,83500,83500,83500,83500,0
|
|
20250324,161800,11645582900,83500,83500,83500,83500,0
|
|
20250324,161700,11645582900,83500,83500,83500,83500,0
|
|
20250324,161600,11645582900,83500,83500,83500,83500,0
|
|
20250324,161500,11645582900,83500,83500,83500,83500,0
|
|
20250324,161400,11645582900,83500,83500,83500,83500,0
|
|
20250324,161300,11645582900,83500,83500,83500,83500,0
|
|
20250324,161200,11645582900,83500,83500,83500,83500,0
|
|
20250324,161100,11645582900,83500,83500,83500,83500,0
|
|
20250324,161000,11645582900,83500,83500,83500,83500,0
|
|
20250324,160900,11645582900,83500,83500,83500,83500,0
|
|
20250324,160800,11645582900,83500,83500,83500,83500,0
|
|
20250324,160700,11645582900,83500,83500,83500,83500,0
|
|
20250324,160600,11645582900,83500,83500,83500,83500,0
|
|
20250324,160500,11645582900,83500,83500,83500,83500,0
|
|
20250324,160400,11645582900,83500,83500,83500,83500,0
|
|
20250324,160300,11645582900,83500,83500,83500,83500,0
|
|
20250324,160200,11645582900,83500,83500,83500,83500,0
|
|
20250324,160100,11645582900,83500,83500,83500,83500,0
|
|
20250324,160000,11645582900,83500,83500,83500,83500,0
|
|
20250324,155900,11645582900,83500,83500,83500,83500,0
|
|
20250324,155800,11645582900,83500,83500,83500,83500,0
|
|
20250324,155700,11645582900,83500,83500,83500,83500,1162
|
|
20250324,155600,11645582900,83500,83500,83500,83500,0
|
|
20250324,155500,11645582900,83500,83500,83500,83500,0
|
|
20250324,155400,11645582900,83500,83500,83500,83500,0
|
|
20250324,155300,11645582900,83500,83500,83500,83500,0
|
|
20250324,155200,11645582900,83500,83500,83500,83500,0
|
|
20250324,155100,11645582900,83500,83500,83500,83500,0
|
|
20250324,155000,11645582900,83500,83500,83500,83500,0
|
|
20250324,154900,11645582900,83500,83500,83500,83500,0
|
|
20250324,154800,11645582900,83500,83500,83500,83500,0
|
|
20250324,154700,11645582900,83500,83500,83500,83500,0
|
|
20250324,154600,11645582900,83500,83500,83500,83500,0
|
|
20250324,154500,11645582900,83500,83500,83500,83500,0
|
|
20250324,154400,11645582900,83500,83500,83500,83500,0
|
|
20250324,154300,11645582900,83500,83500,83500,83500,0
|
|
20250324,154200,11645582900,83500,83500,83500,83500,0
|
|
20250324,154100,11645582900,83500,83500,83500,83500,0
|
|
20250324,154000,11645582900,83500,83500,83500,83500,0
|
|
20250324,153900,11645582900,83500,83500,83500,83500,0
|
|
20250324,153800,11645582900,83500,83500,83500,83500,0
|
|
20250324,153700,11645582900,83500,83500,83500,83500,0
|
|
20250324,153600,11645582900,83500,83500,83500,83500,0
|
|
20250324,153500,11645582900,83500,83500,83500,83500,0
|
|
20250324,153400,11645582900,83500,83500,83500,83500,0
|
|
20250324,153300,11645582900,83500,83500,83500,83500,0
|
|
20250324,153200,11645582900,83500,83500,83500,83500,0
|
|
20250324,153100,11645582900,83500,83500,83500,83500,0
|
|
20250324,153000,11645582900,83500,83500,83500,83500,1162
|
|
20250324,152900,11548555900,83100,83100,83100,83100,0
|
|
20250324,152800,11548555900,83100,83100,83100,83100,0
|
|
20250324,152700,11548555900,83100,83100,83100,83100,0
|
|
20250324,152600,11548555900,83100,83100,83100,83100,0
|
|
20250324,152500,11548555900,83100,83100,83100,83100,0
|
|
20250324,152400,11548555900,83100,83100,83100,83100,0
|
|
20250324,152300,11548555900,83100,83100,83100,83100,0
|
|
20250324,152200,11548555900,83100,83100,83100,83100,0
|
|
20250324,152100,11548555900,83100,83100,83100,83100,0
|
|
20250324,152000,11548555900,83100,83100,83100,83100,0
|
|
20250324,151900,11548555900,83100,83100,83300,83100,245
|
|
20250324,151800,11528188400,83200,83100,83200,83100,137
|
|
20250324,151700,11516800200,83200,83400,83500,83100,180
|
|
20250324,151600,11501815400,83400,83200,83400,83200,36
|
|
20250324,151500,11498813900,83300,83200,83400,83200,203
|
|
20250324,151400,11481899900,83200,83100,83200,83100,97
|
|
20250324,151300,11473832500,83100,83000,83100,83000,40
|
|
20250324,151200,11470508800,83100,83100,83200,83000,38
|
|
20250324,151100,11467352300,83300,82900,83300,82800,122
|
|
20250324,151000,11457232600,82800,82900,82900,82800,22
|
|
20250324,150900,11455410400,82500,83000,83000,82500,356
|
|
20250324,150800,11425973300,82900,82700,83000,82700,77
|
|
20250324,150700,11419594800,82700,82900,83000,82400,2056
|
|
20250324,150600,11249676200,82900,83200,83200,82900,609
|
|
20250324,150500,11199122900,83300,83400,83400,83000,1730
|
|
20250324,150400,11055427500,83300,83300,83400,83200,136
|
|
20250324,150300,11044108500,83400,83400,83500,83200,122
|
|
20250324,150200,11033944700,83400,83400,83500,83300,324
|
|
20250324,150100,11006931200,83400,83500,83500,83300,219
|
|
20250324,150000,10988671500,83600,83400,83600,83400,43
|
|
20250324,145900,10985082400,83500,83700,83700,83400,50
|
|
20250324,145800,10980905100,83700,83600,83700,83500,160
|
|
20250324,145700,10967539600,83700,83800,83800,83600,31
|
|
20250324,145600,10964943100,83800,83700,83800,83500,54
|
|
20250324,145500,10960425100,83700,83600,83700,83500,52
|
|
20250324,145400,10956076400,83700,83600,83800,83600,40
|
|
20250324,145300,10952727900,83600,83800,83800,83400,31
|
|
20250324,145200,10950137500,83800,83800,83800,83500,441
|
|
20250324,145100,10913291800,83800,83700,83800,83600,157
|
|
20250324,145000,10900159700,83700,83700,83800,83700,61
|
|
20250324,144900,10895050800,83700,83700,84000,83700,30
|
|
20250324,144800,10892536300,83700,83800,83900,83600,56
|
|
20250324,144700,10887845700,83800,83800,83800,83600,23
|
|
20250324,144600,10885919100,83700,83700,83800,83700,38
|
|
20250324,144500,10882736800,83700,83800,83800,83600,64
|
|
20250324,144400,10877379800,83800,84000,84000,83600,228
|
|
20250324,144300,10858290600,84000,83800,84000,83700,52
|
|
20250324,144200,10853930100,83800,83600,83800,83600,88
|
|
20250324,144100,10846568100,83600,83900,83900,83600,73
|
|
20250324,144000,10840456000,83900,83900,84000,83600,1064
|
|
20250324,143900,10751304100,84000,84100,84100,83900,53
|
|
20250324,143800,10746848700,84100,84100,84100,83900,152
|
|
20250324,143700,10734078500,84100,84000,84100,84000,42
|
|
20250324,143600,10730547300,84100,84200,84200,84000,44
|
|
20250324,143500,10726846600,84200,84100,84200,84000,43
|
|
20250324,143400,10723230500,84100,84000,84100,83900,47
|
|
20250324,143300,10719280700,84100,84000,84100,83900,50
|
|
20250324,143200,10715079500,84000,83900,84000,83800,33
|
|
20250324,143100,10712309600,83800,83800,84000,83700,133
|
|
20250324,143000,10701165600,83900,84100,84100,83700,627
|
|
20250324,142900,10648616300,84100,84000,84100,84000,40
|
|
20250324,142800,10645253500,84000,84300,84500,83900,459
|
|
20250324,142700,10606669800,84100,84200,84300,84100,21
|
|
20250324,142600,10604900700,84200,84400,84400,84200,47
|
|
20250324,142500,10600936900,84300,84300,84400,84200,41
|
|
20250324,142400,10597481000,84300,84400,84400,84200,59
|
|
20250324,142300,10592503800,84400,84400,84500,84300,74
|
|
20250324,142200,10586261000,84500,84500,84600,84200,545
|
|
20250324,142100,10540309700,84600,84500,84600,84400,151
|
|
20250324,142000,10527545200,84500,84500,84500,84400,67
|
|
20250324,141900,10521886000,84500,84300,84600,84300,45
|
|
20250324,141800,10518087200,84400,84300,84400,84200,98
|
|
20250324,141700,10509825950,84200,84600,84600,84100,261
|
|
20250324,141600,10487810750,84500,84500,84600,84500,26
|
|
20250324,141500,10485613150,84500,84300,84500,84300,247
|
|
20250324,141400,10464755150,84500,84200,84600,84100,456
|
|
20250324,141300,10426261850,84300,84000,84500,83900,822
|
|
20250324,141200,10357069550,84100,83600,84100,83600,629
|
|
20250324,141100,10304309350,83700,83600,83800,83600,236
|
|
20250324,141000,10284562750,83700,83800,83800,83600,49
|
|
20250324,140900,10280461150,83700,83600,83800,83600,220
|
|
20250324,140800,10262038850,83600,83700,83700,83500,93
|
|
20250324,140700,10254263650,83700,83600,83700,83500,65
|
|
20250324,140600,10248825450,83700,83600,83700,83600,31
|
|
20250324,140500,10246232150,83600,83500,83800,83500,65
|
|
20250324,140400,10240800350,83800,83600,83800,83500,65
|
|
20250324,140300,10235362950,83500,83500,83700,83500,49
|
|
20250324,140200,10231265850,83500,83500,83600,83500,45
|
|
20250324,140100,10227506850,83500,83300,83500,83300,70
|
|
20250324,140000,10221663550,83300,83400,83500,83300,30
|
|
20250324,135900,10219161350,83500,83300,83500,83100,186
|
|
20250324,135800,10203672150,83300,83100,83400,83100,55
|
|
20250324,135700,10199093950,83200,83200,83300,83100,233
|
|
20250324,135600,10179709950,83300,83300,83300,83100,141
|
|
20250324,135500,10167981500,83200,83500,83500,83100,580
|
|
20250324,135400,10119716800,83500,83600,83600,83400,36
|
|
20250324,135300,10116709500,83600,83700,83700,83500,96
|
|
20250324,135200,10108684400,83700,83500,83700,83400,37
|
|
20250324,135100,10105592600,83600,83500,83600,83500,20
|
|
20250324,135000,10103921600,83500,83500,83600,83400,91
|
|
20250324,134900,10096327900,83400,83600,83600,83400,31
|
|
20250324,134800,10093737800,83500,83500,83600,83400,36
|
|
20250324,134700,10090732000,83400,83500,83600,83400,85
|
|
20250324,134600,10083633700,83500,83600,83600,83400,32
|
|
20250324,134500,10080959800,83600,83400,83600,83400,75
|
|
20250324,134400,10074699000,83500,83400,83500,83400,21
|
|
20250324,134300,10072945800,83500,83500,83600,83400,39
|
|
20250324,134200,10069687200,83500,83400,83500,83300,94
|
|
20250324,134100,10061847200,83300,83400,83400,83300,103
|
|
20250324,134000,10053264900,83400,83300,83400,83300,44
|
|
20250324,133900,10049597500,83400,83400,83400,83300,38
|
|
20250324,133800,10046429400,83300,83400,83500,83300,46
|
|
20250324,133700,10042594300,83400,83400,83500,83300,72
|
|
20250324,133600,10036591900,83400,83500,83500,83300,88
|
|
20250324,133500,10029251300,83500,83600,83600,83500,62
|
|
20250324,133400,10024072000,83500,83600,83600,83400,86
|
|
20250324,133300,10016889500,83500,83400,83600,83300,45
|
|
20250324,133200,10013132400,83400,83500,83500,83400,94
|
|
20250324,133100,10005290700,83500,83500,83500,83400,82
|
|
20250324,133000,9998444400,83500,83500,83700,83400,40
|
|
20250324,132900,9995100200,83500,83500,83600,83400,127
|
|
20250324,132800,9984494600,83500,83400,83600,83300,115
|
|
20250324,132700,9974897200,83500,83300,83700,83100,505
|
|
20250324,132600,9932855200,83300,83300,83500,83300,86
|
|
20250324,132500,9925686600,83300,83400,83500,83300,57
|
|
20250324,132400,9920934900,83400,83400,83400,83300,164
|
|
20250324,132300,9907270700,83400,83600,83600,83400,92
|
|
20250324,132200,9899591900,83700,83600,83700,83500,40
|
|
20250324,132100,9896248300,83600,83600,83700,83500,71
|
|
20250324,132000,9890312900,83700,83700,83800,83600,61
|
|
20250324,131900,9885208700,83600,83600,83800,83600,129
|
|
20250324,131800,9874409200,83700,83700,83800,83600,124
|
|
20250324,131700,9864030800,83800,83700,83800,83700,60
|
|
20250324,131600,9859005000,83800,83700,83800,83700,40
|
|
20250324,131500,9855654800,83800,83800,83800,83700,109
|
|
20250324,131400,9846528250,83800,83900,83900,83700,140
|
|
20250324,131300,9834793550,83900,83900,84000,83800,248
|
|
20250324,131200,9813991550,83900,83800,83900,83700,184
|
|
20250324,131100,9798582750,83800,83700,83800,83600,162
|
|
20250324,131000,9785021250,83700,83400,83700,83400,111
|
|
20250324,130900,9775749450,83500,83500,83600,83400,54
|
|
20250324,130800,9771240850,83600,83500,83600,83400,25
|
|
20250324,130700,9769152450,83500,83600,83600,83400,81
|
|
20250324,130600,9762387650,83600,83600,83600,83400,132
|
|
20250324,130500,9751363450,83500,83500,83500,83400,39
|
|
20250324,130400,9748108550,83500,83400,83500,83300,50
|
|
20250324,130300,9743939650,83300,83300,83400,83300,69
|
|
20250324,130200,9738185950,83400,83400,83500,83300,29
|
|
20250324,130100,9735767450,83500,83300,83500,83300,129
|
|
20250324,130000,9725001750,83300,83400,83500,83200,119
|
|
20250324,125900,9715082250,83400,83400,83500,83300,131
|
|
20250324,125800,9704155250,83400,83300,83500,83200,94
|
|
20250324,125700,9696319150,83300,83400,83400,83200,69
|
|
20250324,125600,9690573650,83400,83300,83400,83200,65
|
|
20250324,125500,9685162350,83300,83400,83400,83200,119
|
|
20250324,125400,9675255850,83400,83300,83400,83200,136
|
|
20250324,125300,9663932850,83300,83300,83400,83300,58
|
|
20250324,125200,9659099550,83400,83200,83400,83200,60
|
|
20250324,125100,9654102150,83200,83400,83400,83100,112
|
|
20250324,125000,9644788350,83400,83300,83400,83100,40
|
|
20250324,124900,9641457050,83300,83200,83400,83200,30
|
|
20250324,124800,9638957850,83200,83200,83300,83000,202
|
|
20250324,124700,9622157150,83200,83100,83400,83100,302
|
|
20250324,124600,9597056650,83200,83200,83300,83100,247
|
|
20250324,124500,9576512650,83200,83400,83500,83200,90
|
|
20250324,124400,9569012350,83400,83400,83400,83300,32
|
|
20250324,124300,9566345550,83400,83300,83400,83200,36
|
|
20250324,124200,9563346050,83200,83300,83400,83200,86
|
|
20250324,124100,9556182650,83400,83300,83400,83300,69
|
|
20250324,124000,9550431850,83300,83300,83400,83200,50
|
|
20250324,123900,9546265650,83300,83200,83300,83200,120
|
|
20250324,123800,9536276450,83300,83300,83300,83100,59
|
|
20250324,123700,9531364950,83300,83200,83300,83100,32
|
|
20250324,123600,9528702650,83300,83200,83400,83000,788
|
|
20250324,123500,9463083050,83100,83200,83200,83100,95
|
|
20250324,123400,9455181150,83100,83000,83200,83000,38
|
|
20250324,123300,9452024550,83000,83100,83200,83000,180
|
|
20250324,123200,9437062900,82900,82800,83200,82800,154
|
|
20250324,123100,9424282100,82700,83000,83000,82700,424
|
|
20250324,123000,9389136900,83000,83100,83200,83000,716
|
|
20250324,122900,9329680000,83200,83200,83300,83150,488
|
|
20250324,122800,9289077350,83200,83300,83400,83200,263
|
|
20250324,122700,9267183850,83400,83300,83400,83300,174
|
|
20250324,122600,9252687200,83300,83500,83500,83300,56
|
|
20250324,122500,9248016600,83500,83400,83500,83300,70
|
|
20250324,122400,9242177800,83400,83300,83400,83300,94
|
|
20250324,122300,9234338300,83300,83200,83500,83200,380
|
|
20250324,122200,9202678000,83200,83300,83400,83200,61
|
|
20250324,122100,9197598100,83300,83400,83400,83300,608
|
|
20250324,122000,9146950300,83400,83400,83500,83400,161
|
|
20250324,121900,9133521650,83450,83400,83500,83400,145
|
|
20250324,121800,9121426700,83400,83400,83500,83400,97
|
|
20250324,121700,9113335000,83400,83500,83500,83400,196
|
|
20250324,121600,9096982000,83500,83700,83700,83500,567
|
|
20250324,121500,9049610100,83600,83800,83900,83600,621
|
|
20250324,121400,8997615500,83800,83800,84000,83800,122
|
|
20250324,121300,8987381800,83900,83900,83900,83800,124
|
|
20250324,121200,8976986600,83900,84000,84000,83800,135
|
|
20250324,121100,8965667800,84000,83800,84100,83800,128
|
|
20250324,121000,8954927700,83900,84100,84100,83800,378
|
|
20250324,120900,8923216000,84000,84000,84000,83900,70
|
|
20250324,120800,8917338700,84000,83900,84000,83900,45
|
|
20250324,120700,8913560900,84000,84100,84100,83900,220
|
|
20250324,120600,8895081900,84000,84300,84400,84000,177
|
|
20250324,120500,8880189800,85000,84200,85000,84000,674
|
|
20250324,120400,8823245500,84300,84200,84300,84200,109
|
|
20250324,120300,8814065100,84200,84200,84300,84200,52
|
|
20250324,120200,8809685800,84300,84200,84300,84200,52
|
|
20250324,120100,8805304800,84200,84200,84300,84200,132
|
|
20250324,120000,8794187400,84200,84100,84300,84000,139
|
|
20250324,115900,8782488800,84200,84100,84200,84000,120
|
|
20250324,115800,8772397500,84100,83900,84100,83900,258
|
|
20250324,115700,8750730700,83900,84000,84000,83900,70
|
|
20250324,115600,8744855200,84000,84000,84000,83900,93
|
|
20250324,115500,8737049500,83900,83900,84000,83900,90
|
|
20250324,115400,8729496800,83900,84000,84000,83900,61
|
|
20250324,115300,8724376500,84000,84100,84200,83900,985
|
|
20250324,115200,8641627300,84100,84300,84300,84100,198
|
|
20250324,115100,8624964200,84200,84300,84300,84200,51
|
|
20250324,115000,8620667500,84200,84200,84300,84200,180
|
|
20250324,114900,8605508100,84300,84200,84300,84200,101
|
|
20250324,114800,8597001700,84300,84300,84300,84200,38
|
|
20250324,114700,8593799200,84300,84200,84400,84200,78
|
|
20250324,114600,8587223600,84200,84300,84300,84200,139
|
|
20250324,114500,8575516050,84300,84200,84300,84200,56
|
|
20250324,114400,8570797250,84200,84200,84200,84100,130
|
|
20250324,114300,8559854550,84200,84200,84200,84100,112
|
|
20250324,114200,8550431750,84100,84300,84400,84100,245
|
|
20250324,114100,8529795650,84300,84400,84400,84300,77
|
|
20250324,114000,8523299700,84500,84400,84500,84300,375
|
|
20250324,113900,8491655300,84300,84200,84400,84200,60
|
|
20250324,113800,8486599400,84200,84400,84400,84200,237
|
|
20250324,113700,8466619450,84300,84400,84400,84200,172
|
|
20250324,113600,8452121750,84400,84200,84500,84200,222
|
|
20250324,113500,8433389150,84300,84100,84300,84100,97
|
|
20250324,113400,8425224050,84200,84100,84200,84100,115
|
|
20250324,113300,8415550850,84200,84200,84300,84100,122
|
|
20250324,113200,8405278750,84300,84200,84300,84200,89
|
|
20250324,113100,8397781950,84200,84300,84400,84200,75
|
|
20250324,113000,8391460550,84300,84400,84400,84300,41
|
|
20250324,112900,8388002850,84300,84200,84400,84100,68
|
|
20250324,112800,8382268750,84200,84200,84300,84100,95
|
|
20250324,112700,8374265250,84200,84100,84400,84100,177
|
|
20250324,112600,8359354750,84100,84100,84200,84100,496
|
|
20250324,112500,8317636650,84200,84200,84300,84100,55
|
|
20250324,112400,8313005050,84200,84400,84400,84200,580
|
|
20250324,112300,8264165450,84300,84400,84400,84200,104
|
|
20250324,112200,8255398150,84300,84400,84400,84300,253
|
|
20250324,112100,8234067450,84300,84400,84400,84300,52
|
|
20250324,112000,8229682050,84400,84400,84400,84300,43
|
|
20250324,111900,8226053550,84400,84300,84400,84300,99
|
|
20250324,111800,8217701350,84400,84500,84500,84400,108
|
|
20250324,111700,8208582750,84500,84400,84600,84400,191
|
|
20250324,111600,8192444550,84400,84500,84500,84300,59
|
|
20250324,111500,8187464850,84400,84400,84400,84300,256
|
|
20250324,111400,8165859750,84500,84500,84600,84400,212
|
|
20250324,111300,8147963950,84400,84500,84600,84400,301
|
|
20250324,111200,8122528250,84500,84500,84600,84500,40
|
|
20250324,111100,8119146450,84500,84600,84700,84500,311
|
|
20250324,111000,8092852150,84600,84700,84800,84600,592
|
|
20250324,110900,8042703550,84700,84800,84900,84700,105
|
|
20250324,110800,8033802150,84800,84800,84900,84700,151
|
|
20250324,110700,8020996050,84800,85000,85000,84800,110
|
|
20250324,110600,8011652550,84900,84900,85200,84900,100
|
|
20250324,110500,8003152350,84900,84800,84900,84800,62
|
|
20250324,110400,7997889750,84900,84900,85000,84900,82
|
|
20250324,110300,7990924850,84900,84800,84900,84800,45
|
|
20250324,110200,7987107450,84800,84900,84900,84800,119
|
|
20250324,110100,7977013650,84800,84900,84900,84800,50
|
|
20250324,110000,7972772750,84900,84900,84900,84800,71
|
|
20250324,105900,7966749850,84800,84900,84900,84800,60
|
|
20250324,105800,7961658650,85000,85100,85100,84950,52
|
|
20250324,105700,7957238350,85000,84800,85000,84800,517
|
|
20250324,105600,7913296450,84800,84700,84900,84700,249
|
|
20250324,105500,7892174950,84800,84800,84900,84800,62
|
|
20250324,105400,7886916950,84600,84600,84800,84500,600
|
|
20250324,105300,7836145550,84800,84600,84800,84600,305
|
|
20250324,105200,7810306550,84700,84700,84700,84600,152
|
|
20250324,105100,7797445150,84600,84600,84700,84600,201
|
|
20250324,105000,7780423450,84600,84700,84700,84600,194
|
|
20250324,104900,7764009650,84700,84700,84800,84600,190
|
|
20250324,104800,7747911650,84700,84800,84800,84700,66
|
|
20250324,104700,7742320150,84700,84700,84800,84700,143
|
|
20250324,104600,7730207250,84700,84700,84900,84700,37
|
|
20250324,104500,7727071850,84700,84500,84700,84500,218
|
|
20250324,104400,7708624850,84600,84600,84600,84500,213
|
|
20250324,104300,7690617950,84500,84800,84800,84500,1827
|
|
20250324,104200,7536013650,84800,84800,84900,84800,42
|
|
20250324,104100,7532449850,84800,84800,84900,84800,112
|
|
20250324,104000,7522951500,84900,84900,85000,84800,397
|
|
20250324,103900,7489249500,85000,84900,85000,84900,75
|
|
20250324,103800,7482880900,84900,85300,85400,84900,571
|
|
20250324,103700,7434340900,85400,85100,85400,85100,155
|
|
20250324,103600,7421139700,85100,85200,85200,85100,77
|
|
20250324,103500,7414586100,85200,85100,85200,85100,116
|
|
20250324,103400,7404712600,85100,85100,85200,85000,258
|
|
20250324,103300,7382753800,85200,85200,85200,85100,314
|
|
20250324,103200,7356031500,85100,85100,85200,85100,158
|
|
20250324,103100,7342584100,85100,85100,85200,85100,75
|
|
20250324,103000,7336199800,85100,85100,85200,85100,56
|
|
20250324,102900,7331432800,85100,85300,85400,85100,686
|
|
20250324,102800,7272941100,85400,85400,85400,85300,107
|
|
20250324,102700,7263813000,85300,85300,85500,85300,122
|
|
20250324,102600,7253400600,85200,85400,85500,85200,342
|
|
20250324,102500,7224228300,85400,85400,85600,85300,241
|
|
20250324,102400,7203652200,85500,85700,85700,85500,457
|
|
20250324,102300,7164568400,85600,85900,85900,85600,201
|
|
20250324,102200,7147343500,85900,85500,85900,85500,115
|
|
20250324,102100,7137498300,85600,85500,85600,85500,37
|
|
20250324,102000,7134334200,85500,85550,85700,85500,161
|
|
20250324,101900,7120547150,85500,85800,85800,85500,367
|
|
20250324,101800,7089125350,85800,85800,85900,85700,212
|
|
20250324,101700,7070945350,85700,86100,86200,85700,1462
|
|
20250324,101600,6945152050,86100,85500,86100,85400,1780
|
|
20250324,101500,6792793150,85500,85500,85600,85400,180
|
|
20250324,101400,6777407450,85500,85600,85600,85400,132
|
|
20250324,101300,6766119950,85600,85600,85700,85500,252
|
|
20250324,101200,6744566750,85600,85500,85700,85500,90
|
|
20250324,101100,6736863850,85700,85800,85800,85500,186
|
|
20250324,101000,6720946950,85800,85500,85900,85400,223
|
|
20250324,100900,6701843650,85500,85500,85600,85400,90
|
|
20250324,100800,6694144850,85500,85600,85600,85400,132
|
|
20250324,100700,6682857750,85600,85400,85600,85400,135
|
|
20250324,100600,6671318450,85300,85100,85300,85100,102
|
|
20250324,100500,6662627750,85200,85400,85400,85200,218
|
|
20250324,100400,6644051650,85300,85300,85700,85200,169
|
|
20250324,100300,6629633550,85300,85100,85300,85100,58
|
|
20250324,100200,6624693350,85200,85800,85800,85200,1192
|
|
20250324,100100,6522833850,85700,85600,85700,85600,92
|
|
20250324,100000,6514949950,85700,85600,85800,85600,168
|
|
20250324,095900,6500560450,85600,85400,85700,85300,258
|
|
20250324,095800,6478481550,85300,85400,85500,85300,139
|
|
20250324,095700,6466612750,85400,85500,85500,85400,84
|
|
20250324,095600,6459436500,85500,85600,85600,85400,116
|
|
20250324,095500,6449526700,85600,85300,85700,85300,196
|
|
20250324,095400,6432779800,85300,85500,85600,85300,150
|
|
20250324,095300,6419960700,85500,85700,85800,85500,278
|
|
20250324,095200,6396156300,85800,85600,85800,85600,149
|
|
20250324,095100,6383380800,85550,85200,85600,85100,204
|
|
20250324,095000,6365985050,85200,85200,85300,85200,123
|
|
20250324,094900,6355501850,85300,85200,85300,84900,274
|
|
20250324,094800,6332195550,85200,85500,85500,85200,127
|
|
20250324,094700,6321352550,85500,85500,85800,85400,319
|
|
20250324,094600,6294043350,85700,84800,85700,84800,1083
|
|
20250324,094500,6201984950,84800,85000,85100,84800,735
|
|
20250324,094400,6139573250,85000,85000,85100,85000,383
|
|
20250324,094300,6107014050,85000,85100,85200,85000,264
|
|
20250324,094200,6084551850,85100,86000,86000,85000,875
|
|
20250324,094100,6010058350,86100,85250,86300,85100,872
|
|
20250324,094000,5935641350,85250,85400,85400,85200,260
|
|
20250324,093900,5913463250,85300,85400,85500,85200,805
|
|
20250324,093800,5844806450,85400,85500,85600,85400,1053
|
|
20250324,093700,5754824050,85500,85900,85900,85500,821
|
|
20250324,093600,5684468250,85900,85900,86100,85900,123
|
|
20250324,093500,5673893750,85900,85800,86200,85600,160
|
|
20250324,093400,5660160950,85900,85900,86900,85800,338
|
|
20250324,093300,5631027850,85800,85500,85800,85300,407
|
|
20250324,093200,5596246650,85500,85400,85700,85300,400
|
|
20250324,093100,5562033450,85400,85600,85700,85400,789
|
|
20250324,093000,5494571750,85700,85700,85700,85600,615
|
|
20250324,092900,5441901850,85800,85700,85900,85500,1650
|
|
20250324,092800,5300626250,85700,86100,86200,85600,976
|
|
20250324,092700,5216881550,86100,86100,86300,86000,709
|
|
20250324,092600,5155867250,86100,86900,86900,86000,711
|
|
20250324,092500,5094596250,86900,86250,86900,86200,253
|
|
20250324,092400,5072746100,86200,86100,86300,85900,525
|
|
20250324,092300,5027530100,86000,86200,86400,86000,670
|
|
20250324,092200,4969886350,86200,86600,87000,86000,1153
|
|
20250324,092100,4870257150,86600,87900,87900,86600,3369
|
|
20250324,092000,4576407150,87900,87900,88200,87600,1699
|
|
20250324,091900,4427231950,87800,88300,88400,87800,488
|
|
20250324,091800,4384287250,88200,88100,88300,87900,1288
|
|
20250324,091700,4270885950,88100,88700,88700,88100,1365
|
|
20250324,091600,4150365150,88700,88000,88800,88000,1176
|
|
20250324,091500,4046357850,88100,88600,88900,88100,931
|
|
20250324,091400,3964040150,88700,88600,88900,88300,1679
|
|
20250324,091300,3815315900,88900,88000,89000,88000,624
|
|
20250324,091200,3760042700,88200,87700,88200,87600,845
|
|
20250324,091100,3685809000,87700,88600,88600,87700,2232
|
|
20250324,091000,3489072900,88500,88300,88700,88200,713
|
|
20250324,090900,3426046700,88300,88700,88700,88300,851
|
|
20250324,090800,3350675550,88700,88800,89100,88300,1623
|
|
20250324,090700,3206980550,88800,89300,89800,88600,1416
|
|
20250324,090600,3080849100,89300,90000,90400,89300,1585
|
|
20250324,090500,2938868250,90400,90200,90700,89800,2536
|
|
20250324,090400,2709748250,90000,89800,90000,88900,2612
|
|
20250324,090300,2476144750,89800,90300,90900,89600,4080
|
|
20250324,090200,2107602550,90200,89000,91200,88900,11281
|
|
20250324,090100,1090210300,88900,88500,89200,88100,4202
|
|
20250324,090000,718410450,88500,88000,89400,87700,8126
|