776 lines
41 KiB
CSV
776 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,215300,7522469650,77000,77000,77000,77000,788
|
|
20250328,215200,7522469650,77000,77000,77000,77000,0
|
|
20250328,215100,7522469650,77000,77000,77000,77000,0
|
|
20250328,215000,7522469650,77000,77000,77000,77000,0
|
|
20250328,214900,7522469650,77000,77000,77000,77000,0
|
|
20250328,214800,7522469650,77000,77000,77000,77000,0
|
|
20250328,214700,7522469650,77000,77000,77000,77000,0
|
|
20250328,214600,7522469650,77000,77000,77000,77000,0
|
|
20250328,214500,7522469650,77000,77000,77000,77000,0
|
|
20250328,214400,7522469650,77000,77000,77000,77000,0
|
|
20250328,214300,7522469650,77000,77000,77000,77000,0
|
|
20250328,214200,7522469650,77000,77000,77000,77000,0
|
|
20250328,214100,7522469650,77000,77000,77000,77000,0
|
|
20250328,214000,7522469650,77000,77000,77000,77000,0
|
|
20250328,213900,7522469650,77000,77000,77000,77000,0
|
|
20250328,213800,7522469650,77000,77000,77000,77000,0
|
|
20250328,213700,7522469650,77000,77000,77000,77000,0
|
|
20250328,213600,7522469650,77000,77000,77000,77000,0
|
|
20250328,213500,7522469650,77000,77000,77000,77000,0
|
|
20250328,213400,7522469650,77000,77000,77000,77000,0
|
|
20250328,213300,7522469650,77000,77000,77000,77000,0
|
|
20250328,213200,7522469650,77000,77000,77000,77000,0
|
|
20250328,213100,7522469650,77000,77000,77000,77000,0
|
|
20250328,213000,7522469650,77000,77000,77000,77000,0
|
|
20250328,212900,7522469650,77000,77000,77000,77000,0
|
|
20250328,212800,7522469650,77000,77000,77000,77000,0
|
|
20250328,212700,7522469650,77000,77000,77000,77000,0
|
|
20250328,212600,7522469650,77000,77000,77000,77000,0
|
|
20250328,212500,7522469650,77000,77000,77000,77000,0
|
|
20250328,212400,7522469650,77000,77000,77000,77000,0
|
|
20250328,212300,7522469650,77000,77000,77000,77000,788
|
|
20250328,212200,7522469650,77000,77000,77000,77000,0
|
|
20250328,212100,7522469650,77000,77000,77000,77000,0
|
|
20250328,212000,7522469650,77000,77000,77000,77000,0
|
|
20250328,211900,7522469650,77000,77000,77000,77000,0
|
|
20250328,211800,7522469650,77000,77000,77000,77000,0
|
|
20250328,211700,7522469650,77000,77000,77000,77000,0
|
|
20250328,211600,7522469650,77000,77000,77000,77000,0
|
|
20250328,211500,7522469650,77000,77000,77000,77000,0
|
|
20250328,211400,7522469650,77000,77000,77000,77000,0
|
|
20250328,211300,7522469650,77000,77000,77000,77000,0
|
|
20250328,211200,7522469650,77000,77000,77000,77000,0
|
|
20250328,211100,7522469650,77000,77000,77000,77000,0
|
|
20250328,211000,7522469650,77000,77000,77000,77000,0
|
|
20250328,210900,7522469650,77000,77000,77000,77000,0
|
|
20250328,210800,7522469650,77000,77000,77000,77000,0
|
|
20250328,210700,7522469650,77000,77000,77000,77000,0
|
|
20250328,210600,7522469650,77000,77000,77000,77000,0
|
|
20250328,210500,7522469650,77000,77000,77000,77000,0
|
|
20250328,210400,7522469650,77000,77000,77000,77000,0
|
|
20250328,210300,7522469650,77000,77000,77000,77000,0
|
|
20250328,210200,7522469650,77000,77000,77000,77000,0
|
|
20250328,210100,7522469650,77000,77000,77000,77000,0
|
|
20250328,210000,7522469650,77000,77000,77000,77000,0
|
|
20250328,205900,7522469650,77000,77000,77000,77000,0
|
|
20250328,205800,7522469650,77000,77000,77000,77000,0
|
|
20250328,205700,7522469650,77000,77000,77000,77000,0
|
|
20250328,205600,7522469650,77000,77000,77000,77000,0
|
|
20250328,205500,7522469650,77000,77000,77000,77000,0
|
|
20250328,205400,7522469650,77000,77000,77000,77000,0
|
|
20250328,205300,7522469650,77000,77000,77000,77000,788
|
|
20250328,205200,7522469650,77000,77000,77000,77000,0
|
|
20250328,205100,7522469650,77000,77000,77000,77000,0
|
|
20250328,205000,7522469650,77000,77000,77000,77000,0
|
|
20250328,204900,7522469650,77000,77000,77000,77000,0
|
|
20250328,204800,7522469650,77000,77000,77000,77000,0
|
|
20250328,204700,7522469650,77000,77000,77000,77000,0
|
|
20250328,204600,7522469650,77000,77000,77000,77000,0
|
|
20250328,204500,7522469650,77000,77000,77000,77000,0
|
|
20250328,204400,7522469650,77000,77000,77000,77000,0
|
|
20250328,204300,7522469650,77000,77000,77000,77000,0
|
|
20250328,204200,7522469650,77000,77000,77000,77000,0
|
|
20250328,204100,7522469650,77000,77000,77000,77000,0
|
|
20250328,204000,7522469650,77000,77000,77000,77000,0
|
|
20250328,203900,7522469650,77000,77000,77000,77000,0
|
|
20250328,203800,7522469650,77000,77000,77000,77000,0
|
|
20250328,203700,7522469650,77000,77000,77000,77000,0
|
|
20250328,203600,7522469650,77000,77000,77000,77000,0
|
|
20250328,203500,7522469650,77000,77000,77000,77000,0
|
|
20250328,203400,7522469650,77000,77000,77000,77000,0
|
|
20250328,203300,7522469650,77000,77000,77000,77000,0
|
|
20250328,203200,7522469650,77000,77000,77000,77000,0
|
|
20250328,203100,7522469650,77000,77000,77000,77000,0
|
|
20250328,203000,7522469650,77000,77000,77000,77000,0
|
|
20250328,202900,7522469650,77000,77000,77000,77000,0
|
|
20250328,202800,7522469650,77000,77000,77000,77000,0
|
|
20250328,202700,7522469650,77000,77000,77000,77000,0
|
|
20250328,202600,7522469650,77000,77000,77000,77000,0
|
|
20250328,202500,7522469650,77000,77000,77000,77000,0
|
|
20250328,202400,7522469650,77000,77000,77000,77000,0
|
|
20250328,202300,7522469650,77000,77000,77000,77000,788
|
|
20250328,202200,7522469650,77000,77000,77000,77000,0
|
|
20250328,202100,7522469650,77000,77000,77000,77000,0
|
|
20250328,202000,7522469650,77000,77000,77000,77000,0
|
|
20250328,201900,7522469650,77000,77000,77000,77000,0
|
|
20250328,201800,7522469650,77000,77000,77000,77000,0
|
|
20250328,201700,7522469650,77000,77000,77000,77000,0
|
|
20250328,201600,7522469650,77000,77000,77000,77000,0
|
|
20250328,201500,7522469650,77000,77000,77000,77000,0
|
|
20250328,201400,7522469650,77000,77000,77000,77000,0
|
|
20250328,201300,7522469650,77000,77000,77000,77000,0
|
|
20250328,201200,7522469650,77000,77000,77000,77000,0
|
|
20250328,201100,7522469650,77000,77000,77000,77000,0
|
|
20250328,201000,7522469650,77000,77000,77000,77000,0
|
|
20250328,200900,7522469650,77000,77000,77000,77000,0
|
|
20250328,200800,7522469650,77000,77000,77000,77000,0
|
|
20250328,200700,7522469650,77000,77000,77000,77000,0
|
|
20250328,200600,7522469650,77000,77000,77000,77000,0
|
|
20250328,200500,7522469650,77000,77000,77000,77000,0
|
|
20250328,200400,7522469650,77000,77000,77000,77000,0
|
|
20250328,200300,7522469650,77000,77000,77000,77000,0
|
|
20250328,200200,7522469650,77000,77000,77000,77000,0
|
|
20250328,200100,7522469650,77000,77000,77000,77000,0
|
|
20250328,200000,7522469650,77000,77000,77000,77000,0
|
|
20250328,195900,7522469650,77000,77000,77000,77000,0
|
|
20250328,195800,7522469650,77000,77000,77000,77000,0
|
|
20250328,195700,7522469650,77000,77000,77000,77000,0
|
|
20250328,195600,7522469650,77000,77000,77000,77000,0
|
|
20250328,195500,7522469650,77000,77000,77000,77000,0
|
|
20250328,195400,7522469650,77000,77000,77000,77000,0
|
|
20250328,195300,7522469650,77000,77000,77000,77000,788
|
|
20250328,195200,7522469650,77000,77000,77000,77000,0
|
|
20250328,195100,7522469650,77000,77000,77000,77000,0
|
|
20250328,195000,7522469650,77000,77000,77000,77000,0
|
|
20250328,194900,7522469650,77000,77000,77000,77000,0
|
|
20250328,194800,7522469650,77000,77000,77000,77000,0
|
|
20250328,194700,7522469650,77000,77000,77000,77000,0
|
|
20250328,194600,7522469650,77000,77000,77000,77000,0
|
|
20250328,194500,7522469650,77000,77000,77000,77000,0
|
|
20250328,194400,7522469650,77000,77000,77000,77000,0
|
|
20250328,194300,7522469650,77000,77000,77000,77000,0
|
|
20250328,194200,7522469650,77000,77000,77000,77000,0
|
|
20250328,194100,7522469650,77000,77000,77000,77000,0
|
|
20250328,194000,7522469650,77000,77000,77000,77000,0
|
|
20250328,193900,7522469650,77000,77000,77000,77000,0
|
|
20250328,193800,7522469650,77000,77000,77000,77000,0
|
|
20250328,193700,7522469650,77000,77000,77000,77000,0
|
|
20250328,193600,7522469650,77000,77000,77000,77000,0
|
|
20250328,193500,7522469650,77000,77000,77000,77000,0
|
|
20250328,193400,7522469650,77000,77000,77000,77000,0
|
|
20250328,193300,7522469650,77000,77000,77000,77000,0
|
|
20250328,193200,7522469650,77000,77000,77000,77000,0
|
|
20250328,193100,7522469650,77000,77000,77000,77000,0
|
|
20250328,193000,7522469650,77000,77000,77000,77000,0
|
|
20250328,192900,7522469650,77000,77000,77000,77000,0
|
|
20250328,192800,7522469650,77000,77000,77000,77000,0
|
|
20250328,192700,7522469650,77000,77000,77000,77000,0
|
|
20250328,192600,7522469650,77000,77000,77000,77000,0
|
|
20250328,192500,7522469650,77000,77000,77000,77000,0
|
|
20250328,192400,7522469650,77000,77000,77000,77000,0
|
|
20250328,192300,7522469650,77000,77000,77000,77000,788
|
|
20250328,192200,7522469650,77000,77000,77000,77000,0
|
|
20250328,192100,7522469650,77000,77000,77000,77000,0
|
|
20250328,192000,7522469650,77000,77000,77000,77000,0
|
|
20250328,191900,7522469650,77000,77000,77000,77000,0
|
|
20250328,191800,7522469650,77000,77000,77000,77000,0
|
|
20250328,191700,7522469650,77000,77000,77000,77000,0
|
|
20250328,191600,7522469650,77000,77000,77000,77000,0
|
|
20250328,191500,7522469650,77000,77000,77000,77000,0
|
|
20250328,191400,7522469650,77000,77000,77000,77000,0
|
|
20250328,191300,7522469650,77000,77000,77000,77000,0
|
|
20250328,191200,7522469650,77000,77000,77000,77000,0
|
|
20250328,191100,7522469650,77000,77000,77000,77000,0
|
|
20250328,191000,7522469650,77000,77000,77000,77000,0
|
|
20250328,190900,7522469650,77000,77000,77000,77000,0
|
|
20250328,190800,7522469650,77000,77000,77000,77000,0
|
|
20250328,190700,7522469650,77000,77000,77000,77000,0
|
|
20250328,190600,7522469650,77000,77000,77000,77000,0
|
|
20250328,190500,7522469650,77000,77000,77000,77000,0
|
|
20250328,190400,7522469650,77000,77000,77000,77000,0
|
|
20250328,190300,7522469650,77000,77000,77000,77000,0
|
|
20250328,190200,7522469650,77000,77000,77000,77000,0
|
|
20250328,190100,7522469650,77000,77000,77000,77000,0
|
|
20250328,190000,7522469650,77000,77000,77000,77000,0
|
|
20250328,185900,7522469650,77000,77000,77000,77000,0
|
|
20250328,185800,7522469650,77000,77000,77000,77000,0
|
|
20250328,185700,7522469650,77000,77000,77000,77000,0
|
|
20250328,185600,7522469650,77000,77000,77000,77000,0
|
|
20250328,185500,7522469650,77000,77000,77000,77000,0
|
|
20250328,185400,7522469650,77000,77000,77000,77000,0
|
|
20250328,185300,7522469650,77000,77000,77000,77000,788
|
|
20250328,185200,7522469650,77000,77000,77000,77000,0
|
|
20250328,185100,7522469650,77000,77000,77000,77000,0
|
|
20250328,185000,7522469650,77000,77000,77000,77000,0
|
|
20250328,184900,7522469650,77000,77000,77000,77000,0
|
|
20250328,184800,7522469650,77000,77000,77000,77000,0
|
|
20250328,184700,7522469650,77000,77000,77000,77000,0
|
|
20250328,184600,7522469650,77000,77000,77000,77000,0
|
|
20250328,184500,7522469650,77000,77000,77000,77000,0
|
|
20250328,184400,7522469650,77000,77000,77000,77000,0
|
|
20250328,184300,7522469650,77000,77000,77000,77000,0
|
|
20250328,184200,7522469650,77000,77000,77000,77000,0
|
|
20250328,184100,7522469650,77000,77000,77000,77000,0
|
|
20250328,184000,7522469650,77000,77000,77000,77000,0
|
|
20250328,183900,7522469650,77000,77000,77000,77000,0
|
|
20250328,183800,7522469650,77000,77000,77000,77000,0
|
|
20250328,183700,7522469650,77000,77000,77000,77000,0
|
|
20250328,183600,7522469650,77000,77000,77000,77000,0
|
|
20250328,183500,7522469650,77000,77000,77000,77000,0
|
|
20250328,183400,7522469650,77000,77000,77000,77000,0
|
|
20250328,183300,7522469650,77000,77000,77000,77000,0
|
|
20250328,183200,7522469650,77000,77000,77000,77000,0
|
|
20250328,183100,7522469650,77000,77000,77000,77000,0
|
|
20250328,183000,7522469650,77000,77000,77000,77000,0
|
|
20250328,182900,7522469650,77000,77000,77000,77000,0
|
|
20250328,182800,7522469650,77000,77000,77000,77000,0
|
|
20250328,182700,7522469650,77000,77000,77000,77000,0
|
|
20250328,182600,7522469650,77000,77000,77000,77000,0
|
|
20250328,182500,7522469650,77000,77000,77000,77000,0
|
|
20250328,182400,7522469650,77000,77000,77000,77000,0
|
|
20250328,182300,7522469650,77000,77000,77000,77000,788
|
|
20250328,182200,7522469650,77000,77000,77000,77000,0
|
|
20250328,182100,7522469650,77000,77000,77000,77000,0
|
|
20250328,182000,7522469650,77000,77000,77000,77000,0
|
|
20250328,181900,7522469650,77000,77000,77000,77000,0
|
|
20250328,181800,7522469650,77000,77000,77000,77000,0
|
|
20250328,181700,7522469650,77000,77000,77000,77000,0
|
|
20250328,181600,7522469650,77000,77000,77000,77000,0
|
|
20250328,181500,7522469650,77000,77000,77000,77000,0
|
|
20250328,181400,7522469650,77000,77000,77000,77000,0
|
|
20250328,181300,7522469650,77000,77000,77000,77000,0
|
|
20250328,181200,7522469650,77000,77000,77000,77000,0
|
|
20250328,181100,7522469650,77000,77000,77000,77000,0
|
|
20250328,181000,7522469650,77000,77000,77000,77000,0
|
|
20250328,180900,7522469650,77000,77000,77000,77000,0
|
|
20250328,180800,7522469650,77000,77000,77000,77000,0
|
|
20250328,180700,7522469650,77000,77000,77000,77000,0
|
|
20250328,180600,7522469650,77000,77000,77000,77000,0
|
|
20250328,180500,7522469650,77000,77000,77000,77000,0
|
|
20250328,180400,7522469650,77000,77000,77000,77000,0
|
|
20250328,180300,7522469650,77000,77000,77000,77000,0
|
|
20250328,180200,7522469650,77000,77000,77000,77000,0
|
|
20250328,180100,7522469650,77000,77000,77000,77000,0
|
|
20250328,180000,7522469650,77000,77000,77000,77000,0
|
|
20250328,175900,7522469650,77000,77000,77000,77000,0
|
|
20250328,175800,7522469650,77000,77000,77000,77000,0
|
|
20250328,175700,7522469650,77000,77000,77000,77000,0
|
|
20250328,175600,7522469650,77000,77000,77000,77000,0
|
|
20250328,175500,7522469650,77000,77000,77000,77000,0
|
|
20250328,175400,7522469650,77000,77000,77000,77000,0
|
|
20250328,175300,7522469650,77000,77000,77000,77000,788
|
|
20250328,175200,7522469650,77000,77000,77000,77000,0
|
|
20250328,175100,7522469650,77000,77000,77000,77000,0
|
|
20250328,175000,7522469650,77000,77000,77000,77000,0
|
|
20250328,174900,7522469650,77000,77000,77000,77000,0
|
|
20250328,174800,7522469650,77000,77000,77000,77000,0
|
|
20250328,174700,7522469650,77000,77000,77000,77000,0
|
|
20250328,174600,7522469650,77000,77000,77000,77000,0
|
|
20250328,174500,7522469650,77000,77000,77000,77000,0
|
|
20250328,174400,7522469650,77000,77000,77000,77000,0
|
|
20250328,174300,7522469650,77000,77000,77000,77000,0
|
|
20250328,174200,7522469650,77000,77000,77000,77000,0
|
|
20250328,174100,7522469650,77000,77000,77000,77000,0
|
|
20250328,174000,7522469650,77000,77000,77000,77000,0
|
|
20250328,173900,7522469650,77000,77000,77000,77000,0
|
|
20250328,173800,7522469650,77000,77000,77000,77000,0
|
|
20250328,173700,7522469650,77000,77000,77000,77000,0
|
|
20250328,173600,7522469650,77000,77000,77000,77000,0
|
|
20250328,173500,7522469650,77000,77000,77000,77000,0
|
|
20250328,173400,7522469650,77000,77000,77000,77000,0
|
|
20250328,173300,7522469650,77000,77000,77000,77000,0
|
|
20250328,173200,7522469650,77000,77000,77000,77000,0
|
|
20250328,173100,7522469650,77000,77000,77000,77000,0
|
|
20250328,173000,7522469650,77000,77000,77000,77000,0
|
|
20250328,172900,7522469650,77000,77000,77000,77000,0
|
|
20250328,172800,7522469650,77000,77000,77000,77000,0
|
|
20250328,172700,7522469650,77000,77000,77000,77000,0
|
|
20250328,172600,7522469650,77000,77000,77000,77000,0
|
|
20250328,172500,7522469650,77000,77000,77000,77000,0
|
|
20250328,172400,7522469650,77000,77000,77000,77000,0
|
|
20250328,172300,7522469650,77000,77000,77000,77000,788
|
|
20250328,172200,7522469650,77000,77000,77000,77000,0
|
|
20250328,172100,7522469650,77000,77000,77000,77000,0
|
|
20250328,172000,7522469650,77000,77000,77000,77000,0
|
|
20250328,171900,7522469650,77000,77000,77000,77000,0
|
|
20250328,171800,7522469650,77000,77000,77000,77000,0
|
|
20250328,171700,7522469650,77000,77000,77000,77000,0
|
|
20250328,171600,7522469650,77000,77000,77000,77000,0
|
|
20250328,171500,7522469650,77000,77000,77000,77000,0
|
|
20250328,171400,7522469650,77000,77000,77000,77000,0
|
|
20250328,171300,7522469650,77000,77000,77000,77000,0
|
|
20250328,171200,7522469650,77000,77000,77000,77000,0
|
|
20250328,171100,7522469650,77000,77000,77000,77000,0
|
|
20250328,171000,7522469650,77000,77000,77000,77000,0
|
|
20250328,170900,7522469650,77000,77000,77000,77000,0
|
|
20250328,170800,7522469650,77000,77000,77000,77000,0
|
|
20250328,170700,7522469650,77000,77000,77000,77000,0
|
|
20250328,170600,7522469650,77000,77000,77000,77000,0
|
|
20250328,170500,7522469650,77000,77000,77000,77000,0
|
|
20250328,170400,7522469650,77000,77000,77000,77000,0
|
|
20250328,170300,7522469650,77000,77000,77000,77000,0
|
|
20250328,170200,7522469650,77000,77000,77000,77000,0
|
|
20250328,170100,7522469650,77000,77000,77000,77000,0
|
|
20250328,170000,7522469650,77000,77000,77000,77000,0
|
|
20250328,165900,7522469650,77000,77000,77000,77000,0
|
|
20250328,165800,7522469650,77000,77000,77000,77000,0
|
|
20250328,165700,7522469650,77000,77000,77000,77000,0
|
|
20250328,165600,7522469650,77000,77000,77000,77000,0
|
|
20250328,165500,7522469650,77000,77000,77000,77000,0
|
|
20250328,165400,7522469650,77000,77000,77000,77000,0
|
|
20250328,165300,7522469650,77000,77000,77000,77000,788
|
|
20250328,165200,7522469650,77000,77000,77000,77000,0
|
|
20250328,165100,7522469650,77000,77000,77000,77000,0
|
|
20250328,165000,7522469650,77000,77000,77000,77000,0
|
|
20250328,164900,7522469650,77000,77000,77000,77000,0
|
|
20250328,164800,7522469650,77000,77000,77000,77000,0
|
|
20250328,164700,7522469650,77000,77000,77000,77000,0
|
|
20250328,164600,7522469650,77000,77000,77000,77000,0
|
|
20250328,164500,7522469650,77000,77000,77000,77000,0
|
|
20250328,164400,7522469650,77000,77000,77000,77000,0
|
|
20250328,164300,7522469650,77000,77000,77000,77000,0
|
|
20250328,164200,7522469650,77000,77000,77000,77000,0
|
|
20250328,164100,7522469650,77000,77000,77000,77000,0
|
|
20250328,164000,7522469650,77000,77000,77000,77000,0
|
|
20250328,163900,7522469650,77000,77000,77000,77000,0
|
|
20250328,163800,7522469650,77000,77000,77000,77000,0
|
|
20250328,163700,7522469650,77000,77000,77000,77000,0
|
|
20250328,163600,7522469650,77000,77000,77000,77000,0
|
|
20250328,163500,7522469650,77000,77000,77000,77000,0
|
|
20250328,163400,7522469650,77000,77000,77000,77000,0
|
|
20250328,163300,7522469650,77000,77000,77000,77000,0
|
|
20250328,163200,7522469650,77000,77000,77000,77000,0
|
|
20250328,163100,7522469650,77000,77000,77000,77000,0
|
|
20250328,163000,7522469650,77000,77000,77000,77000,0
|
|
20250328,162900,7522469650,77000,77000,77000,77000,0
|
|
20250328,162800,7522469650,77000,77000,77000,77000,0
|
|
20250328,162700,7522469650,77000,77000,77000,77000,0
|
|
20250328,162600,7522469650,77000,77000,77000,77000,0
|
|
20250328,162500,7522469650,77000,77000,77000,77000,0
|
|
20250328,162400,7522469650,77000,77000,77000,77000,0
|
|
20250328,162300,7522469650,77000,77000,77000,77000,788
|
|
20250328,162200,7522469650,77000,77000,77000,77000,0
|
|
20250328,162100,7522469650,77000,77000,77000,77000,0
|
|
20250328,162000,7522469650,77000,77000,77000,77000,0
|
|
20250328,161900,7522469650,77000,77000,77000,77000,0
|
|
20250328,161800,7522469650,77000,77000,77000,77000,0
|
|
20250328,161700,7522469650,77000,77000,77000,77000,0
|
|
20250328,161600,7522469650,77000,77000,77000,77000,0
|
|
20250328,161500,7522469650,77000,77000,77000,77000,0
|
|
20250328,161400,7522469650,77000,77000,77000,77000,0
|
|
20250328,161300,7522469650,77000,77000,77000,77000,0
|
|
20250328,161200,7522469650,77000,77000,77000,77000,0
|
|
20250328,161100,7522469650,77000,77000,77000,77000,0
|
|
20250328,161000,7522469650,77000,77000,77000,77000,0
|
|
20250328,160900,7522469650,77000,77000,77000,77000,0
|
|
20250328,160800,7522469650,77000,77000,77000,77000,0
|
|
20250328,160700,7522469650,77000,77000,77000,77000,0
|
|
20250328,160600,7522469650,77000,77000,77000,77000,0
|
|
20250328,160500,7522469650,77000,77000,77000,77000,0
|
|
20250328,160400,7522469650,77000,77000,77000,77000,0
|
|
20250328,160300,7522469650,77000,77000,77000,77000,0
|
|
20250328,160200,7522469650,77000,77000,77000,77000,0
|
|
20250328,160100,7522469650,77000,77000,77000,77000,0
|
|
20250328,160000,7522469650,77000,77000,77000,77000,0
|
|
20250328,155900,7522469650,77000,77000,77000,77000,0
|
|
20250328,155800,7522469650,77000,77000,77000,77000,0
|
|
20250328,155700,7522469650,77000,77000,77000,77000,0
|
|
20250328,155600,7522469650,77000,77000,77000,77000,0
|
|
20250328,155500,7522469650,77000,77000,77000,77000,0
|
|
20250328,155400,7522469650,77000,77000,77000,77000,0
|
|
20250328,155300,7522469650,77000,77000,77000,77000,788
|
|
20250328,155200,7522469650,77000,77000,77000,77000,0
|
|
20250328,155100,7522469650,77000,77000,77000,77000,0
|
|
20250328,155000,7522469650,77000,77000,77000,77000,0
|
|
20250328,154900,7522469650,77000,77000,77000,77000,0
|
|
20250328,154800,7522469650,77000,77000,77000,77000,0
|
|
20250328,154700,7522469650,77000,77000,77000,77000,0
|
|
20250328,154600,7522469650,77000,77000,77000,77000,0
|
|
20250328,154500,7522469650,77000,77000,77000,77000,0
|
|
20250328,154400,7522469650,77000,77000,77000,77000,0
|
|
20250328,154300,7522469650,77000,77000,77000,77000,0
|
|
20250328,154200,7522469650,77000,77000,77000,77000,0
|
|
20250328,154100,7522469650,77000,77000,77000,77000,0
|
|
20250328,154000,7522469650,77000,77000,77000,77000,0
|
|
20250328,153900,7522469650,77000,77000,77000,77000,0
|
|
20250328,153800,7522469650,77000,77000,77000,77000,0
|
|
20250328,153700,7522469650,77000,77000,77000,77000,0
|
|
20250328,153600,7522469650,77000,77000,77000,77000,0
|
|
20250328,153500,7522469650,77000,77000,77000,77000,0
|
|
20250328,153400,7522469650,77000,77000,77000,77000,0
|
|
20250328,153300,7522469650,77000,77000,77000,77000,0
|
|
20250328,153200,7522469650,77000,77000,77000,77000,0
|
|
20250328,153100,7522469650,77000,77000,77000,77000,0
|
|
20250328,153000,7522469650,77000,77000,77000,77000,788
|
|
20250328,152900,7461793650,76700,76700,76700,76700,0
|
|
20250328,152800,7461793650,76700,76700,76700,76700,0
|
|
20250328,152700,7461793650,76700,76700,76700,76700,0
|
|
20250328,152600,7461793650,76700,76700,76700,76700,0
|
|
20250328,152500,7461793650,76700,76700,76700,76700,0
|
|
20250328,152400,7461793650,76700,76700,76700,76700,0
|
|
20250328,152300,7461793650,76700,76700,76700,76700,0
|
|
20250328,152200,7461793650,76700,76700,76700,76700,0
|
|
20250328,152100,7461793650,76700,76700,76700,76700,0
|
|
20250328,152000,7461793650,76700,76700,76700,76700,0
|
|
20250328,151900,7461793650,76700,77000,77100,76700,257
|
|
20250328,151800,7442007050,77000,77300,77300,77000,408
|
|
20250328,151700,7410567050,77200,77200,77300,77100,55
|
|
20250328,151600,7406321550,77200,77400,77400,77200,64
|
|
20250328,151500,7401376750,77100,77900,77900,77000,587
|
|
20250328,151400,7356065550,77500,77500,78000,77400,306
|
|
20250328,151300,7332305250,77400,77400,77500,77300,156
|
|
20250328,151200,7320222050,77400,77600,77700,77400,305
|
|
20250328,151100,7296563150,77600,77700,77800,77600,172
|
|
20250328,151000,7283201450,77600,78000,78000,77500,678
|
|
20250328,150900,7230451350,78000,77700,78000,77700,52
|
|
20250328,150800,7226398650,77700,77800,78100,77700,1305
|
|
20250328,150700,7124646750,77800,77600,77800,77600,183
|
|
20250328,150600,7110429950,77600,77800,77800,77600,246
|
|
20250328,150500,7091308750,77900,77850,78000,77700,413
|
|
20250328,150400,7059182650,78000,78000,78100,77700,594
|
|
20250328,150300,7012936150,78000,77800,78000,77700,348
|
|
20250328,150200,6985843550,77800,77400,77800,77400,366
|
|
20250328,150100,6957445650,77400,77400,77500,77400,143
|
|
20250328,150000,6946373850,77400,77500,77600,77300,459
|
|
20250328,145900,6910838650,77700,77700,77800,77500,515
|
|
20250328,145800,6870831350,77800,77700,77800,77700,295
|
|
20250328,145700,6847907350,77700,77900,78000,77700,448
|
|
20250328,145600,6813025750,77900,77550,78000,77550,271
|
|
20250328,145500,6791936400,77500,77800,77800,77500,481
|
|
20250328,145400,6754568450,77800,77700,77800,77600,435
|
|
20250328,145300,6720779750,77700,78000,78000,77600,164
|
|
20250328,145200,6708027400,77900,78050,78200,77900,398
|
|
20250328,145100,6676995300,78200,78000,78200,77900,322
|
|
20250328,145000,6651898700,77900,78000,78300,77900,565
|
|
20250328,144900,6607749400,78100,78150,78300,78000,262
|
|
20250328,144800,6587282900,78300,78200,78500,77950,214
|
|
20250328,144700,6570544100,78300,78300,78800,78200,1011
|
|
20250328,144600,6491265000,78300,78200,78300,78100,101
|
|
20250328,144500,6483369800,78300,78400,78400,78100,253
|
|
20250328,144400,6463564400,78400,78350,78600,78100,918
|
|
20250328,144300,6391562400,78500,78100,78500,78100,651
|
|
20250328,144200,6340564250,78500,77900,78500,77800,780
|
|
20250328,144100,6279686400,78000,77800,78000,77800,174
|
|
20250328,144000,6266139450,77800,78000,78000,77700,445
|
|
20250328,143900,6231487250,77900,77800,78000,77800,612
|
|
20250328,143800,6183835950,77800,77600,77800,77500,151
|
|
20250328,143700,6172106150,77600,77900,78000,77600,506
|
|
20250328,143600,6132724350,77900,77500,77900,77500,727
|
|
20250328,143500,6076237400,77500,77400,77500,77000,753
|
|
20250328,143400,6018001650,77500,77100,77500,77100,255
|
|
20250328,143300,5998284850,77000,76800,77300,76800,987
|
|
20250328,143200,5922222750,76800,76500,77000,76400,898
|
|
20250328,143100,5853430650,76400,76200,76500,76000,1179
|
|
20250328,143000,5763382350,76200,76050,76200,76000,614
|
|
20250328,142900,5716636900,76000,76150,76400,76000,698
|
|
20250328,142800,5663475650,76100,75900,76300,75900,431
|
|
20250328,142700,5630668850,75900,75950,76200,75800,193
|
|
20250328,142600,5615995950,75900,75900,76400,75600,584
|
|
20250328,142500,5571621900,76000,75250,76000,75150,964
|
|
20250328,142400,5498630250,75100,75100,75300,75100,154
|
|
20250328,142300,5487052500,75100,75200,75300,75100,65
|
|
20250328,142200,5482165050,75100,75200,75200,75100,143
|
|
20250328,142100,5471418800,75200,75100,75400,75100,58
|
|
20250328,142000,5467057200,75100,75200,75400,75100,70
|
|
20250328,141900,5461790900,75400,75200,75400,75100,114
|
|
20250328,141800,5453217800,75200,75200,75500,75100,76
|
|
20250328,141700,5447500900,75100,75200,75400,75100,93
|
|
20250328,141600,5440509350,75150,75200,75500,75150,143
|
|
20250328,141500,5429744200,75200,75250,75500,75200,50
|
|
20250328,141400,5425978650,75200,75300,75500,75200,249
|
|
20250328,141300,5407223500,75250,75300,75400,75200,101
|
|
20250328,141200,5399619350,75200,75300,75400,75200,124
|
|
20250328,141100,5390280900,75300,75400,75450,75300,121
|
|
20250328,141000,5381161100,75400,75500,75500,75400,99
|
|
20250328,140900,5373693750,75500,75500,75500,75400,90
|
|
20250328,140800,5366900450,75500,75500,75700,75400,116
|
|
20250328,140700,5358147200,75500,75500,75700,75400,60
|
|
20250328,140600,5353616400,75400,75600,75700,75400,230
|
|
20250328,140500,5336264850,75600,75400,75800,75400,111
|
|
20250328,140400,5327882600,75400,75500,75700,75400,145
|
|
20250328,140300,5316938000,75600,75450,75900,75400,66
|
|
20250328,140200,5311950850,75400,75500,75700,75400,102
|
|
20250328,140100,5304252950,75600,75700,75700,75400,134
|
|
20250328,140000,5294134750,75700,75400,75700,75200,98
|
|
20250328,135900,5286736900,75200,75300,75500,75100,235
|
|
20250328,135800,5269052550,75300,75200,75500,75100,82
|
|
20250328,135700,5262880200,75200,75200,75500,75150,110
|
|
20250328,135600,5254594550,75300,75250,75400,75100,204
|
|
20250328,135500,5239227950,75400,75700,75700,75000,788
|
|
20250328,135400,5179946200,75700,75300,75700,75200,158
|
|
20250328,135300,5168040650,75300,75300,75800,75300,136
|
|
20250328,135200,5157783350,75300,75500,75700,75300,182
|
|
20250328,135100,5144055850,75450,75900,75900,75450,134
|
|
20250328,135000,5133933600,75600,75500,75600,75400,79
|
|
20250328,134900,5127966800,75500,75500,75900,75400,117
|
|
20250328,134800,5119130200,75400,75550,75700,75400,140
|
|
20250328,134700,5108562400,75600,75600,75800,75500,176
|
|
20250328,134600,5095249700,75600,75750,75800,75500,75
|
|
20250328,134500,5089573650,75700,75700,75850,75700,73
|
|
20250328,134400,5084045350,75700,75800,75900,75700,125
|
|
20250328,134300,5074569850,75800,75400,75900,75400,348
|
|
20250328,134200,5048227950,75400,75400,75500,75100,183
|
|
20250328,134100,5034430550,75300,75050,75500,75000,367
|
|
20250328,134000,5006806500,75000,75200,75400,75000,669
|
|
20250328,133900,4956532250,75200,75600,75600,75200,936
|
|
20250328,133800,4886005700,75600,75600,75700,75500,300
|
|
20250328,133700,4863333000,75500,75500,75800,75400,660
|
|
20250328,133600,4813494050,75500,75500,75800,75500,255
|
|
20250328,133500,4794188400,75700,75550,75700,75400,204
|
|
20250328,133400,4778758000,75400,75600,75800,75400,117
|
|
20250328,133300,4769910200,75600,75700,75700,75400,350
|
|
20250328,133200,4743475100,75700,75600,75800,75500,139
|
|
20250328,133100,4732967600,75700,75700,75800,75500,288
|
|
20250328,133000,4711195500,75800,75700,75800,75550,92
|
|
20250328,132900,4704237900,75600,75500,75900,75400,455
|
|
20250328,132800,4669798350,75700,75700,75800,75500,713
|
|
20250328,132700,4615924400,75700,75800,75800,75600,156
|
|
20250328,132600,4604118200,75700,75800,75900,75550,133
|
|
20250328,132500,4594054300,75700,75900,75900,75600,469
|
|
20250328,132400,4558490950,75900,75800,75900,75600,259
|
|
20250328,132300,4538872950,75800,75900,75900,75700,422
|
|
20250328,132200,4506906250,75900,75900,75900,75700,93
|
|
20250328,132100,4499855050,75900,75700,76000,75700,124
|
|
20250328,132000,4490456300,75750,76000,76000,75750,357
|
|
20250328,131900,4463369850,76400,76000,76400,75900,141
|
|
20250328,131800,4452657100,76050,76050,76100,76000,136
|
|
20250328,131700,4442318150,76100,76200,76300,76000,247
|
|
20250328,131600,4423519000,76200,76100,76300,76100,155
|
|
20250328,131500,4411709700,76200,76200,76200,76000,155
|
|
20250328,131400,4399909150,76500,76300,76500,76100,59
|
|
20250328,131300,4395409700,76200,76100,76300,75900,459
|
|
20250328,131200,4360504250,76200,76000,76200,76000,94
|
|
20250328,131100,4353356750,76000,76000,76200,76000,52
|
|
20250328,131000,4349403450,76100,76200,76200,76050,210
|
|
20250328,130900,4333416750,76300,76250,76300,76150,46
|
|
20250328,130800,4329910600,76250,76250,76250,76200,108
|
|
20250328,130700,4321680650,76250,76300,76300,76200,22
|
|
20250328,130600,4320003150,76400,76500,76500,76400,341
|
|
20250328,130500,4293943750,76500,76400,76600,76400,112
|
|
20250328,130400,4285377700,76400,76300,76550,76300,92
|
|
20250328,130300,4278347850,76300,76300,76350,76200,45
|
|
20250328,130200,4274915050,76300,76300,76500,76200,143
|
|
20250328,130100,4263990800,76300,76000,76300,76000,52
|
|
20250328,130000,4260028250,76100,76300,76500,75950,383
|
|
20250328,125900,4230823350,76300,76000,76400,75700,370
|
|
20250328,125800,4202643100,75600,76650,76700,75000,3739
|
|
20250328,125700,3919106050,76700,76550,76700,76550,31
|
|
20250328,125600,3916730050,76550,76550,76700,76550,113
|
|
20250328,125500,3908074350,76500,76400,76500,76400,36
|
|
20250328,125400,3905322250,76450,76500,76500,76450,32
|
|
20250328,125300,3902874300,76500,76550,76600,76450,38
|
|
20250328,125200,3899966950,76500,76550,76600,76500,76
|
|
20250328,125100,3894151350,76600,76600,76650,76550,34
|
|
20250328,125000,3891546950,76600,76500,76600,76500,109
|
|
20250328,124900,3883204950,76600,76500,76600,76400,30
|
|
20250328,124800,3880909900,76500,76450,76500,76400,68
|
|
20250328,124700,3875710850,76500,76400,76500,76400,89
|
|
20250328,124600,3868906450,76400,76500,76500,76400,94
|
|
20250328,124500,3861721400,76500,76400,76500,76400,228
|
|
20250328,124400,3844300900,76400,76400,76400,76400,126
|
|
20250328,124300,3834674500,76500,76400,76500,76400,210
|
|
20250328,124200,3818629350,76400,76450,76500,76400,88
|
|
20250328,124100,3811904100,76400,76400,76400,76400,15
|
|
20250328,124000,3810758100,76400,76550,76600,76400,165
|
|
20250328,123900,3798142750,76500,76500,76600,76450,120
|
|
20250328,123800,3788962250,76500,76550,76600,76500,59
|
|
20250328,123700,3784446800,76550,76500,76550,76500,337
|
|
20250328,123600,3758666250,76500,76500,76600,76500,66
|
|
20250328,123500,3753616850,76500,76550,76600,76450,80
|
|
20250328,123400,3747492400,76500,76500,76600,76400,48
|
|
20250328,123300,3743820350,76500,76450,76500,76400,302
|
|
20250328,123200,3720739050,76400,76450,76500,76400,161
|
|
20250328,123100,3708429450,76500,76500,76500,76400,322
|
|
20250328,123000,3683798300,76500,76900,76900,76500,795
|
|
20250328,122900,3622851350,76900,76800,76900,76800,66
|
|
20250328,122800,3617780750,76800,76900,76900,76800,206
|
|
20250328,122700,3601955200,76900,76900,76900,76900,100
|
|
20250328,122600,3594265200,76900,76900,77000,76900,169
|
|
20250328,122500,3581267250,76900,76900,76950,76900,42
|
|
20250328,122400,3578037350,76900,77000,77050,76900,1243
|
|
20250328,122300,3482343450,77000,77050,77050,77000,16
|
|
20250328,122200,3481111400,77100,77050,77100,77000,36
|
|
20250328,122100,3478338050,77000,77100,77100,77000,148
|
|
20250328,122000,3466935450,77100,77100,77100,77100,15
|
|
20250328,121900,3465778950,77100,77100,77200,77100,95
|
|
20250328,121800,3458454050,77150,77150,77200,77100,36
|
|
20250328,121700,3455676100,77100,77100,77150,77050,219
|
|
20250328,121600,3438791550,77100,77150,77150,77100,34
|
|
20250328,121500,3436169850,77100,77150,77150,77100,35
|
|
20250328,121400,3433471250,77100,77150,77200,77100,28
|
|
20250328,121300,3431311250,77100,77150,77200,77100,76
|
|
20250328,121200,3425447750,77150,77150,77200,77150,8
|
|
20250328,121100,3424830300,77200,77450,77450,77100,209
|
|
20250328,121000,3408664950,77500,77450,77500,77400,39
|
|
20250328,120900,3405644000,77500,77350,77500,77350,66
|
|
20250328,120800,3400532400,77400,77200,77400,77200,60
|
|
20250328,120700,3395892200,77200,77100,77200,77100,161
|
|
20250328,120600,3383470300,77100,77100,77100,77050,31
|
|
20250328,120500,3381080350,77100,77100,77100,77000,37
|
|
20250328,120400,3378230600,77050,77100,77100,77000,186
|
|
20250328,120300,3363893200,77100,77050,77100,77000,325
|
|
20250328,120200,3338864950,77050,77050,77100,77000,45
|
|
20250328,120100,3335397400,77050,77050,77050,77000,71
|
|
20250328,120000,3329930250,77000,77000,77100,77000,30
|
|
20250328,115900,3327620050,77000,77000,77100,77000,80
|
|
20250328,115800,3321459450,77000,77100,77100,77000,146
|
|
20250328,115700,3310210100,77100,77100,77150,77100,54
|
|
20250328,115600,3306046650,77100,77100,77150,77100,45
|
|
20250328,115500,3302577100,77200,77150,77200,77100,72
|
|
20250328,115400,3297025450,77100,77100,77200,77100,42
|
|
20250328,115300,3293786200,77100,77100,77100,77100,85
|
|
20250328,115200,3287232700,77100,77150,77200,77050,52
|
|
20250328,115100,3283222500,77100,77150,77150,77100,65
|
|
20250328,115000,3278210800,77200,77100,77200,77100,64
|
|
20250328,114900,3273274250,77100,77100,77200,77050,123
|
|
20250328,114800,3263792450,77050,77000,77100,77000,34
|
|
20250328,114700,3261173000,77050,77100,77100,77000,109
|
|
20250328,114600,3252777900,77300,77000,77300,77000,761
|
|
20250328,114500,3194104650,77100,77000,77100,77000,64
|
|
20250328,114400,3189175600,77000,77000,77000,77000,150
|
|
20250328,114300,3177625600,77000,77100,77100,77000,120
|
|
20250328,114200,3168377900,77100,77100,77200,77100,300
|
|
20250328,114100,3145243400,77100,77100,77150,77100,115
|
|
20250328,114000,3136376800,77100,77100,77100,77100,41
|
|
20250328,113900,3133215700,77100,77250,77300,77100,72
|
|
20250328,113800,3127660000,77100,77150,77300,77100,121
|
|
20250328,113700,3118319100,77100,77100,77100,77100,60
|
|
20250328,113600,3113693100,77100,77200,77200,77100,25
|
|
20250328,113500,3111765000,77500,77100,77500,77100,99
|
|
20250328,113400,3104127750,77150,77000,77200,77000,150
|
|
20250328,113300,3092560600,77000,77050,77100,77000,3017
|
|
20250328,113200,2860247150,77000,77100,77100,77000,77
|
|
20250328,113100,2854315650,77100,77100,77150,77050,340
|
|
20250328,113000,2828101750,77100,77100,77200,77100,106
|
|
20250328,112900,2819923550,77100,77100,77200,77100,75
|
|
20250328,112800,2814139450,77100,77150,77300,77100,98
|
|
20250328,112700,2806578700,77100,77100,77200,77100,218
|
|
20250328,112600,2789770300,77100,77200,77200,77100,283
|
|
20250328,112500,2767948050,77200,77150,77300,77100,77
|
|
20250328,112400,2762006900,77150,77100,77150,77100,83
|
|
20250328,112300,2755607500,77100,77200,77200,77100,81
|
|
20250328,112200,2749356850,77200,77100,77300,77100,100
|
|
20250328,112100,2741643100,77100,77150,77200,77100,122
|
|
20250328,112000,2732226650,77100,77200,77300,77100,249
|
|
20250328,111900,2712991800,77200,77250,77300,77100,157
|
|
20250328,111800,2700882600,77200,77100,77300,77100,212
|
|
20250328,111700,2684521100,77100,77100,77200,77100,62
|
|
20250328,111600,2679739900,77100,77100,77100,77000,178
|
|
20250328,111500,2666018550,77000,77100,77100,77000,177
|
|
20250328,111400,2652372800,77100,77050,77300,77000,149
|
|
20250328,111300,2640877950,77000,77000,77100,77000,465
|
|
20250328,111200,2605051900,77000,77100,77200,77000,374
|
|
20250328,111100,2576234450,77100,77100,77200,77100,125
|
|
20250328,111000,2566596800,77100,77100,77200,77100,384
|
|
20250328,110900,2536982850,77100,77300,77300,77100,948
|
|
20250328,110800,2463816000,77250,77300,77400,77200,1194
|
|
20250328,110700,2371530000,77300,77400,77400,77300,132
|
|
20250328,110600,2361320500,77400,77300,77400,77300,70
|
|
20250328,110500,2355907400,77300,77300,77400,77300,62
|
|
20250328,110400,2351113500,77300,77400,77450,77300,274
|
|
20250328,110300,2329915950,77400,77400,77500,77400,58
|
|
20250328,110200,2325426150,77400,77700,77700,77400,307
|
|
20250328,110100,2301617100,77700,77500,77700,77500,261
|
|
20250328,110000,2281385500,77500,77500,77600,77500,57
|
|
20250328,105900,2276967050,77600,77600,77700,77500,76
|
|
20250328,105800,2271069450,77700,77700,77700,77550,103
|
|
20250328,105700,2263075850,77700,77650,77900,77650,162
|
|
20250328,105600,2250480850,77700,77600,77700,77600,103
|
|
20250328,105500,2242486750,77600,77500,77600,77500,101
|
|
20250328,105400,2234651750,77600,77500,77600,77450,181
|
|
20250328,105300,2220623300,77500,77500,77600,77500,39
|
|
20250328,105200,2217600300,77500,77500,77600,77500,91
|
|
20250328,105100,2210543900,77500,77900,77900,77500,144
|
|
20250328,105000,2199369600,78000,77600,78000,77600,389
|
|
20250328,104900,2169085750,77600,77500,77600,77500,91
|
|
20250328,104800,2162027200,77300,77400,77400,77300,247
|
|
20250328,104700,2142913850,77600,77800,77800,77200,1372
|
|
20250328,104600,2036592250,77800,77900,77900,77800,280
|
|
20250328,104500,2014790650,77900,77900,78000,77900,50
|
|
20250328,104400,2010895250,77900,77900,78000,77900,57
|
|
20250328,104300,2006454600,77900,78050,78200,77900,55
|
|
20250328,104200,2002165200,78000,78100,78200,78000,842
|
|
20250328,104100,1936479250,78100,78150,78200,78100,210
|
|
20250328,104000,1920065400,78100,78200,78200,78100,326
|
|
20250328,103900,1894576000,78200,78200,78300,78200,55
|
|
20250328,103800,1890271700,78200,78200,78300,78200,98
|
|
20250328,103700,1882605550,78200,78150,78200,78100,68
|
|
20250328,103600,1877293700,78200,78150,78200,78150,11
|
|
20250328,103500,1876433600,78200,78100,78200,78100,113
|
|
20250328,103400,1867601300,78100,78100,78200,78100,133
|
|
20250328,103300,1857210700,78100,78100,78100,78000,219
|
|
20250328,103200,1840110300,78100,78300,78400,78000,1120
|
|
20250328,103100,1752575600,78300,78350,78400,78300,84
|
|
20250328,103000,1745995300,78350,78350,78350,78300,72
|
|
20250328,102900,1740357350,78400,78400,78400,78400,101
|
|
20250328,102800,1732438950,78500,78450,78500,78400,33
|
|
20250328,102700,1729850400,78400,78400,78500,78400,128
|
|
20250328,102600,1719813500,78400,78500,78500,78350,216
|
|
20250328,102500,1702879250,78400,78500,78500,78400,1089
|
|
20250328,102400,1617428450,78500,78600,78700,78500,105
|
|
20250328,102300,1609175250,78700,78700,78800,78600,152
|
|
20250328,102200,1597221450,78800,78800,78800,78700,22
|
|
20250328,102100,1595489350,78800,78700,78800,78700,185
|
|
20250328,102000,1580929750,78700,78700,78700,78600,20
|
|
20250328,101900,1579357250,78700,78700,78700,78600,144
|
|
20250328,101800,1568033550,78800,79000,79000,78700,368
|
|
20250328,101700,1539028250,78900,79200,79200,78900,572
|
|
20250328,101600,1493825050,79100,79100,79100,79100,15
|
|
20250328,101500,1492638550,79200,78900,79200,78900,196
|
|
20250328,101400,1477145050,78900,78800,78900,78800,46
|
|
20250328,101300,1473517050,78900,79000,79000,78800,170
|
|
20250328,101200,1460107750,78900,78900,78900,78900,64
|
|
20250328,101100,1455058150,78800,78700,78900,78700,113
|
|
20250328,101000,1446150850,78800,78800,78800,78700,69
|
|
20250328,100900,1440715950,78800,78900,78900,78800,154
|
|
20250328,100800,1428580250,78800,78800,78800,78700,300
|
|
20250328,100700,1404965700,78800,78800,78800,78700,50
|
|
20250328,100600,1401027000,78900,78900,79000,78800,59
|
|
20250328,100500,1396371100,78800,78800,78900,78700,85
|
|
20250328,100400,1389672600,78900,78900,78900,78700,124
|
|
20250328,100300,1379899200,78800,78800,78900,78800,96
|
|
20250328,100200,1372331700,78800,78900,78900,78800,16
|
|
20250328,100100,1371070300,78900,79000,79000,78900,318
|
|
20250328,100000,1345976500,79100,79000,79100,79000,33
|
|
20250328,095900,1343367700,78900,79000,79000,78900,53
|
|
20250328,095800,1339182200,79000,78900,79000,78900,81
|
|
20250328,095700,1332785300,78900,79000,79000,78900,79
|
|
20250328,095600,1326552100,79000,79100,79100,79000,73
|
|
20250328,095500,1320783900,79100,79000,79100,79000,13
|
|
20250328,095400,1319756200,79000,79100,79100,79000,10
|
|
20250328,095300,1318966000,79300,79300,79300,79100,121
|
|
20250328,095200,1309384600,79300,79200,79300,79100,24
|
|
20250328,095100,1307484100,79200,79100,79200,79100,46
|
|
20250328,095000,1303843200,79100,79000,79100,79000,147
|
|
20250328,094900,1292225100,79000,78800,79000,78800,58
|
|
20250328,094800,1287654400,78800,78900,78900,78600,58
|
|
20250328,094700,1283085400,78800,78900,78900,78500,243
|
|
20250328,094600,1263961400,78900,78900,79300,78600,212
|
|
20250328,094500,1247259000,78800,78700,78800,78600,175
|
|
20250328,094400,1233479100,78700,78800,78800,78600,472
|
|
20250328,094300,1196341100,78800,79400,79400,78800,1055
|
|
20250328,094200,1112911600,79300,79600,79600,79200,85
|
|
20250328,094100,1106166800,79600,79300,79600,79200,154
|
|
20250328,094000,1093964300,79300,79300,79400,79200,23
|
|
20250328,093900,1092140900,79600,79400,79700,79300,897
|
|
20250328,093800,1020987900,79400,79400,79400,79300,100
|
|
20250328,093700,1013055800,79400,79600,79700,79300,1605
|
|
20250328,093600,885536800,79900,79800,79900,79600,83
|
|
20250328,093500,878913800,79900,79900,79900,79900,6
|
|
20250328,093400,878434400,79900,79900,79900,79800,54
|
|
20250328,093300,874121800,79900,79900,79900,79900,14
|
|
20250328,093200,873003200,79900,79800,79900,79800,6
|
|
20250328,093100,872524300,79900,79900,79900,79600,247
|
|
20250328,093000,852842600,79900,80200,80300,79900,66
|
|
20250328,092900,847568000,80200,79900,80200,79900,53
|
|
20250328,092800,843332900,79900,80000,80000,79900,237
|
|
20250328,092700,824396200,80000,80300,80300,80000,526
|
|
20250328,092600,782302900,80300,80300,80300,80300,1
|
|
20250328,092500,782222600,80700,80300,80700,80300,57
|
|
20250328,092400,777642700,80300,80800,80900,80300,59
|
|
20250328,092300,772895800,80900,80500,80900,80500,244
|
|
20250328,092200,753159500,80800,80400,80800,80400,35
|
|
20250328,092100,750339700,80400,80000,80400,80000,710
|
|
20250328,092000,693465100,80100,80000,80100,80000,188
|
|
20250328,091900,678417000,80000,80100,80100,80000,3
|
|
20250328,091800,678176900,80100,80200,80200,80100,22
|
|
20250328,091700,676414100,80200,80300,80300,80200,36
|
|
20250328,091600,673523800,80300,80300,80300,80300,10
|
|
20250328,091500,672720800,80000,80100,80100,79900,140
|
|
20250328,091400,661521100,79900,80100,80100,79900,2
|
|
20250328,091300,661361100,80100,80100,80100,80000,77
|
|
20250328,091200,655195000,80100,80400,81000,79800,198
|
|
20250328,091100,639207900,79800,79000,81000,78700,675
|
|
20250328,091000,585730500,78700,79200,79200,78700,1424
|
|
20250328,090900,473317100,79200,79700,79800,79200,3002
|
|
20250328,090800,234687400,79700,79700,79700,79700,165
|
|
20250328,090700,221536900,79700,80100,80100,79700,374
|
|
20250328,090600,191660000,80300,80100,80300,80100,134
|
|
20250328,090500,180914500,79800,80600,80600,79800,283
|
|
20250328,090400,158293400,80200,80100,80400,80100,135
|
|
20250328,090300,147440200,79800,79500,79800,79500,51
|
|
20250328,090200,143372900,79600,80800,80800,79500,1623
|
|
20250328,090100,13038900,80700,80700,80700,80700,26
|
|
20250328,090000,10940700,81200,81200,81200,80700,135
|