|
|
|
|
@@ -0,0 +1,607 @@
|
|
|
|
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
|
|
|
20250313,190500,6034464350,26000,26000,26000,26000,11029
|
|
|
|
|
20250313,190400,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,190300,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,190200,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,190100,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,190000,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,185900,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,185800,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,185700,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,185600,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,185500,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,185400,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,185300,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,185200,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,185100,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,185000,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,184900,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,184800,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,184700,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,184600,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,184500,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,184400,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,184300,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,184200,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,184100,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,184000,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,183900,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,183800,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,183700,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,183600,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,183500,6034464350,26000,26000,26000,26000,11029
|
|
|
|
|
20250313,183400,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,183300,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,183200,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,183100,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,183000,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,182900,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,182800,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,182700,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,182600,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,182500,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,182400,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,182300,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,182200,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,182100,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,182000,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,181900,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,181800,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,181700,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,181600,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,181500,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,181400,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,181300,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,181200,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,181100,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,181000,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,180900,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,180800,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,180700,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,180600,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,180500,6034464350,26000,26000,26000,26000,11029
|
|
|
|
|
20250313,180400,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,180300,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,180200,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,180100,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,180000,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,175900,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,175800,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,175700,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,175600,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,175500,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,175400,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,175300,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,175200,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,175100,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,175000,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,174900,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,174800,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,174700,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,174600,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,174500,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,174400,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,174300,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,174200,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,174100,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,174000,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,173900,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,173800,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,173700,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,173600,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,173500,6034464350,26000,26000,26000,26000,11029
|
|
|
|
|
20250313,173400,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,173300,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,173200,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,173100,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,173000,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,172900,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,172800,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,172700,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,172600,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,172500,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,172400,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,172300,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,172200,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,172100,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,172000,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,171900,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,171800,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,171700,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,171600,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,171500,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,171400,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,171300,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,171200,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,171100,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,171000,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,170900,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,170800,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,170700,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,170600,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,170500,6034464350,26000,26000,26000,26000,11029
|
|
|
|
|
20250313,170400,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,170300,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,170200,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,170100,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,170000,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,165900,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,165800,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,165700,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,165600,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,165500,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,165400,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,165300,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,165200,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,165100,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,165000,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,164900,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,164800,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,164700,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,164600,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,164500,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,164400,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,164300,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,164200,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,164100,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,164000,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,163900,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,163800,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,163700,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,163600,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,163500,6034464350,26000,26000,26000,26000,11029
|
|
|
|
|
20250313,163400,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,163300,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,163200,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,163100,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,163000,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,162900,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,162800,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,162700,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,162600,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,162500,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,162400,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,162300,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,162200,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,162100,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,162000,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,161900,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,161800,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,161700,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,161600,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,161500,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,161400,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,161300,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,161200,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,161100,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,161000,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,160900,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,160800,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,160700,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,160600,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,160500,6034464350,26000,26000,26000,26000,11029
|
|
|
|
|
20250313,160400,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,160300,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,160200,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,160100,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,160000,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,155900,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,155800,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,155700,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,155600,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,155500,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,155400,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,155300,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,155200,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,155100,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,155000,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,154900,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,154800,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,154700,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,154600,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,154500,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,154400,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,154300,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,154200,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,154100,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,154000,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,153900,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,153800,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,153700,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,153600,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,153500,6034464350,26000,26000,26000,26000,11029
|
|
|
|
|
20250313,153400,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,153300,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,153200,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,153100,6034464350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,153000,6034464350,26000,26000,26000,26000,11029
|
|
|
|
|
20250313,152900,5747710350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,152800,5747710350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,152700,5747710350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,152600,5747710350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,152500,5747710350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,152400,5747710350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,152300,5747710350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,152200,5747710350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,152100,5747710350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,152000,5747710350,26000,26000,26000,26000,0
|
|
|
|
|
20250313,151900,5747710350,26000,26025,26050,26000,4084
|
|
|
|
|
20250313,151800,5641489875,26025,26025,26050,26000,1088
|
|
|
|
|
20250313,151700,5613177850,26025,26000,26050,26000,577
|
|
|
|
|
20250313,151600,5598174850,26000,26100,26100,26000,2822
|
|
|
|
|
20250313,151500,5524697450,26050,26100,26100,26050,2180
|
|
|
|
|
20250313,151400,5467905000,26100,26100,26150,26050,587
|
|
|
|
|
20250313,151300,5452583950,26100,26100,26150,26100,50
|
|
|
|
|
20250313,151200,5451278750,26100,26100,26150,26100,490
|
|
|
|
|
20250313,151100,5438489400,26100,26100,26100,26050,334
|
|
|
|
|
20250313,151000,5429773050,26100,26100,26100,26050,43
|
|
|
|
|
20250313,150900,5428651100,26100,26050,26100,26050,1362
|
|
|
|
|
20250313,150800,5393111950,26050,26100,26100,26050,826
|
|
|
|
|
20250313,150700,5371560925,26100,26100,26100,26050,36
|
|
|
|
|
20250313,150600,5370622375,26100,26100,26100,26075,184
|
|
|
|
|
20250313,150500,5365821100,26100,26100,26150,26050,190
|
|
|
|
|
20250313,150400,5360862275,26100,26100,26150,26050,2190
|
|
|
|
|
20250313,150300,5303710325,26150,26100,26150,26100,21
|
|
|
|
|
20250313,150200,5303162175,26150,26150,26150,26150,46
|
|
|
|
|
20250313,150100,5301959275,26150,26100,26150,26100,531
|
|
|
|
|
20250313,150000,5288094075,26150,26150,26200,26150,776
|
|
|
|
|
20250313,145900,5267801625,26200,26200,26200,26200,0
|
|
|
|
|
20250313,145800,5267801625,26200,26150,26200,26150,707
|
|
|
|
|
20250313,145700,5249313475,26150,26200,26200,26150,121
|
|
|
|
|
20250313,145600,5246148275,26200,26100,26200,26100,653
|
|
|
|
|
20250313,145500,5229079425,26150,26150,26150,26100,522
|
|
|
|
|
20250313,145400,5215440875,26100,26150,26150,26100,33
|
|
|
|
|
20250313,145300,5214578175,26100,26100,26150,26100,1260
|
|
|
|
|
20250313,145200,5181688125,26100,26150,26150,26100,1104
|
|
|
|
|
20250313,145100,5152837175,26150,26150,26150,26150,1249
|
|
|
|
|
20250313,145000,5120175825,26150,26150,26200,26150,223
|
|
|
|
|
20250313,144900,5114343975,26200,26200,26200,26150,247
|
|
|
|
|
20250313,144800,5107872825,26200,26200,26200,26150,43
|
|
|
|
|
20250313,144700,5106747875,26150,26200,26200,26150,12
|
|
|
|
|
20250313,144600,5106433725,26200,26200,26200,26200,350
|
|
|
|
|
20250313,144500,5097263725,26150,26250,26250,26150,277
|
|
|
|
|
20250313,144400,5090013150,26200,26250,26250,26200,67
|
|
|
|
|
20250313,144300,5088255400,26250,26225,26250,26150,621
|
|
|
|
|
20250313,144200,5071984825,26200,26200,26200,26175,674
|
|
|
|
|
20250313,144100,5054326150,26175,26200,26200,26175,365
|
|
|
|
|
20250313,144000,5044763900,26200,26200,26200,26175,270
|
|
|
|
|
20250313,143900,5037690025,26200,26200,26200,26200,3
|
|
|
|
|
20250313,143800,5037611425,26200,26100,26200,26100,701
|
|
|
|
|
20250313,143700,5019276775,26100,26100,26150,26100,58
|
|
|
|
|
20250313,143600,5017762525,26100,26200,26200,26100,614
|
|
|
|
|
20250313,143500,5001705275,26200,26150,26200,26150,670
|
|
|
|
|
20250313,143400,4984184725,26150,26150,26150,26150,577
|
|
|
|
|
20250313,143300,4969096175,26150,26150,26200,26150,1468
|
|
|
|
|
20250313,143200,4930706525,26150,26150,26150,26150,61
|
|
|
|
|
20250313,143100,4929111375,26150,26100,26150,26100,20
|
|
|
|
|
20250313,143000,4928589325,26100,26125,26125,26100,119
|
|
|
|
|
20250313,142900,4925483400,26150,26150,26150,26100,268
|
|
|
|
|
20250313,142800,4918478375,26150,26150,26150,26100,226
|
|
|
|
|
20250313,142700,4912569075,26150,26100,26150,26100,85
|
|
|
|
|
20250313,142600,4910350525,26100,26100,26150,26100,83
|
|
|
|
|
20250313,142500,4908183225,26100,26100,26150,26100,344
|
|
|
|
|
20250313,142400,4899202625,26050,26050,26050,26050,1123
|
|
|
|
|
20250313,142300,4869948475,26050,26100,26100,26050,278
|
|
|
|
|
20250313,142200,4862705875,26100,26050,26100,26050,727
|
|
|
|
|
20250313,142100,4843753625,26050,26050,26100,26050,4463
|
|
|
|
|
20250313,142000,4727491975,26100,26100,26100,26050,302
|
|
|
|
|
20250313,141900,4719610600,26100,26100,26150,26100,3448
|
|
|
|
|
20250313,141800,4629617050,26100,26100,26150,26100,182
|
|
|
|
|
20250313,141700,4624862300,26150,26100,26150,26100,237
|
|
|
|
|
20250313,141600,4618673750,26150,26150,26150,26100,243
|
|
|
|
|
20250313,141500,4612330900,26150,26150,26150,26100,286
|
|
|
|
|
20250313,141400,4604854000,26100,26100,26150,26100,382
|
|
|
|
|
20250313,141300,4594883700,26100,26100,26150,26100,59
|
|
|
|
|
20250313,141200,4593342700,26100,26150,26150,26100,364
|
|
|
|
|
20250313,141100,4583842100,26150,26100,26150,26100,152
|
|
|
|
|
20250313,141000,4579869150,26150,26150,26150,26100,3103
|
|
|
|
|
20250313,140900,4498740400,26150,26150,26200,26150,60
|
|
|
|
|
20250313,140800,4497170300,26150,26150,26200,26150,123
|
|
|
|
|
20250313,140700,4493953750,26150,26200,26200,26150,439
|
|
|
|
|
20250313,140600,4482471800,26150,26200,26200,26150,760
|
|
|
|
|
20250313,140500,4462565850,26200,26200,26200,26200,189
|
|
|
|
|
20250313,140400,4457614050,26200,26200,26250,26200,213
|
|
|
|
|
20250313,140300,4452024450,26250,26200,26250,26200,76
|
|
|
|
|
20250313,140200,4450033200,26150,26200,26250,26150,98
|
|
|
|
|
20250313,140100,4447466000,26150,26200,26200,26150,11
|
|
|
|
|
20250313,140000,4447178300,26200,26150,26200,26150,1146
|
|
|
|
|
20250313,135900,4417203675,26150,26200,26200,26150,115
|
|
|
|
|
20250313,135800,4414196325,26150,26150,26200,26150,761
|
|
|
|
|
20250313,135700,4394293025,26200,26200,26200,26200,24
|
|
|
|
|
20250313,135600,4393664225,26200,26200,26200,26200,97
|
|
|
|
|
20250313,135500,4391122825,26250,26225,26250,26200,470
|
|
|
|
|
20250313,135400,4378808700,26250,26200,26250,26200,354
|
|
|
|
|
20250313,135300,4369516950,26150,26150,26150,26150,95
|
|
|
|
|
20250313,135200,4367032700,26150,26200,26200,26150,58
|
|
|
|
|
20250313,135100,4365515650,26200,26200,26200,26150,223
|
|
|
|
|
20250313,135000,4359679050,26200,26200,26200,26200,62
|
|
|
|
|
20250313,134900,4358054650,26200,26100,26200,26100,1324
|
|
|
|
|
20250313,134800,4323382300,26100,26150,26150,26100,1407
|
|
|
|
|
20250313,134700,4286590250,26150,26150,26150,26150,235
|
|
|
|
|
20250313,134600,4280445000,26150,26150,26150,26150,30
|
|
|
|
|
20250313,134500,4279660500,26150,26150,26200,26150,1067
|
|
|
|
|
20250313,134400,4251707950,26150,26200,26200,26150,1294
|
|
|
|
|
20250313,134300,4217806300,26200,26200,26200,26200,30
|
|
|
|
|
20250313,134200,4217020300,26200,26150,26250,26150,185
|
|
|
|
|
20250313,134100,4212173750,26250,26200,26250,26200,201
|
|
|
|
|
20250313,134000,4206903100,26150,26250,26250,26150,95
|
|
|
|
|
20250313,133900,4204416600,26200,26200,26250,26200,65
|
|
|
|
|
20250313,133800,4202711050,26250,26150,26250,26150,416
|
|
|
|
|
20250313,133700,4191814350,26150,26150,26150,26150,61
|
|
|
|
|
20250313,133600,4190219200,26150,26150,26150,26150,418
|
|
|
|
|
20250313,133500,4179288500,26150,26200,26200,26150,131
|
|
|
|
|
20250313,133400,4175859400,26200,26200,26200,26200,5
|
|
|
|
|
20250313,133300,4175728400,26200,26200,26200,26150,450
|
|
|
|
|
20250313,133200,4163939250,26200,26200,26200,26150,155
|
|
|
|
|
20250313,133100,4159878900,26200,26200,26200,26200,50
|
|
|
|
|
20250313,133000,4158568900,26200,26200,26200,26200,24
|
|
|
|
|
20250313,132900,4157940100,26200,26200,26250,26200,1109
|
|
|
|
|
20250313,132800,4128883200,26200,26250,26250,26200,100
|
|
|
|
|
20250313,132700,4126260200,26250,26250,26250,26200,104
|
|
|
|
|
20250313,132600,4123530800,26250,26250,26250,26200,22
|
|
|
|
|
20250313,132500,4122953950,26250,26200,26250,26200,46
|
|
|
|
|
20250313,132400,4121748450,26200,26250,26250,26200,63
|
|
|
|
|
20250313,132300,4120096950,26200,26200,26200,26200,37
|
|
|
|
|
20250313,132200,4119127550,26250,26200,26250,26200,9
|
|
|
|
|
20250313,132100,4118891450,26200,26250,26250,26200,139
|
|
|
|
|
20250313,132000,4115247700,26250,26250,26250,26250,21
|
|
|
|
|
20250313,131900,4114696450,26250,26200,26250,26200,81
|
|
|
|
|
20250313,131800,4112573400,26200,26250,26250,26200,19
|
|
|
|
|
20250313,131700,4112075300,26250,26250,26300,26250,33
|
|
|
|
|
20250313,131600,4111208900,26250,26250,26250,26250,6
|
|
|
|
|
20250313,131500,4111051400,26250,26350,26350,26200,60
|
|
|
|
|
20250313,131400,4109476350,26250,26300,26325,26250,105
|
|
|
|
|
20250313,131300,4106713225,26300,26200,26300,26200,481
|
|
|
|
|
20250313,131200,4094088575,26200,26200,26250,26150,1194
|
|
|
|
|
20250313,131100,4062808025,26200,26150,26200,26100,132
|
|
|
|
|
20250313,131000,4059360775,26100,26150,26150,26100,697
|
|
|
|
|
20250313,130900,4041135225,26150,26100,26150,26100,365
|
|
|
|
|
20250313,130800,4031598725,26100,26100,26100,26100,320
|
|
|
|
|
20250313,130700,4023246725,26100,26100,26100,26050,301
|
|
|
|
|
20250313,130600,4015400625,26100,26100,26100,26050,320
|
|
|
|
|
20250313,130500,4007054825,26100,26100,26100,26050,1959
|
|
|
|
|
20250313,130400,3955928925,26100,26100,26125,26100,784
|
|
|
|
|
20250313,130300,3935466500,26050,26100,26100,26050,113
|
|
|
|
|
20250313,130200,3932517800,26100,26100,26100,26050,201
|
|
|
|
|
20250313,130100,3927281350,26050,26100,26100,26050,1818
|
|
|
|
|
20250313,130000,3879914800,26100,26150,26150,26100,699
|
|
|
|
|
20250313,125900,3861670800,26100,26150,26150,26100,341
|
|
|
|
|
20250313,125800,3852769650,26100,26100,26100,26100,559
|
|
|
|
|
20250313,125700,3838179750,26100,26150,26150,26100,1482
|
|
|
|
|
20250313,125600,3799499250,26150,26100,26150,26100,39
|
|
|
|
|
20250313,125500,3798481250,26100,26100,26100,26100,202
|
|
|
|
|
20250313,125400,3793209050,26100,26150,26150,26100,1225
|
|
|
|
|
20250313,125300,3761231050,26150,26150,26200,26150,287
|
|
|
|
|
20250313,125200,3753725850,26150,26100,26150,26100,571
|
|
|
|
|
20250313,125100,3738822600,26100,26150,26150,26100,1139
|
|
|
|
|
20250313,125000,3709088500,26150,26200,26200,26150,877
|
|
|
|
|
20250313,124900,3686154800,26150,26200,26200,26150,95
|
|
|
|
|
20250313,124800,3683666450,26200,26200,26200,26150,178
|
|
|
|
|
20250313,124700,3679009150,26200,26200,26250,26200,692
|
|
|
|
|
20250313,124600,3660878500,26250,26250,26250,26200,311
|
|
|
|
|
20250313,124500,3652724900,26200,26250,26250,26200,592
|
|
|
|
|
20250313,124400,3637213750,26250,26250,26275,26200,952
|
|
|
|
|
20250313,124300,3612226475,26250,26275,26275,26250,32
|
|
|
|
|
20250313,124200,3611386350,26250,26250,26275,26250,209
|
|
|
|
|
20250313,124100,3605900025,26275,26300,26300,26275,9
|
|
|
|
|
20250313,124000,3605663500,26275,26250,26300,26250,355
|
|
|
|
|
20250313,123900,3596336525,26250,26275,26275,26250,38
|
|
|
|
|
20250313,123800,3595338825,26250,26275,26275,26250,1080
|
|
|
|
|
20250313,123700,3566988750,26300,26300,26300,26250,190
|
|
|
|
|
20250313,123600,3561997400,26300,26350,26350,26300,614
|
|
|
|
|
20250313,123500,3545840250,26400,26300,26400,26300,176
|
|
|
|
|
20250313,123400,3541211350,26300,26300,26350,26300,219
|
|
|
|
|
20250313,123300,3535450750,26300,26350,26350,26300,70
|
|
|
|
|
20250313,123200,3533607050,26350,26350,26350,26350,90
|
|
|
|
|
20250313,123100,3531235550,26350,26325,26350,26300,93
|
|
|
|
|
20250313,123000,3528785650,26350,26350,26350,26350,28
|
|
|
|
|
20250313,122900,3528047850,26350,26375,26375,26350,184
|
|
|
|
|
20250313,122800,3523197575,26350,26400,26425,26350,594
|
|
|
|
|
20250313,122700,3507529500,26400,26350,26400,26350,19
|
|
|
|
|
20250313,122600,3507028575,26350,26350,26350,26350,225
|
|
|
|
|
20250313,122500,3501099825,26350,26300,26350,26300,77
|
|
|
|
|
20250313,122400,3499071550,26350,26350,26350,26350,43
|
|
|
|
|
20250313,122300,3497938500,26300,26300,26300,26300,112
|
|
|
|
|
20250313,122200,3494992900,26300,26350,26350,26300,14
|
|
|
|
|
20250313,122100,3494624650,26300,26300,26300,26250,234
|
|
|
|
|
20250313,122000,3488474950,26300,26250,26300,26250,236
|
|
|
|
|
20250313,121900,3482270675,26300,26300,26300,26250,395
|
|
|
|
|
20250313,121800,3471896125,26300,26250,26300,26250,48
|
|
|
|
|
20250313,121700,3470635475,26300,26300,26300,26250,437
|
|
|
|
|
20250313,121600,3459145875,26300,26350,26350,26300,704
|
|
|
|
|
20250313,121500,3440628075,26350,26350,26350,26350,8
|
|
|
|
|
20250313,121400,3440417275,26350,26350,26350,26350,165
|
|
|
|
|
20250313,121300,3436069525,26350,26300,26350,26250,672
|
|
|
|
|
20250313,121200,3418397175,26300,26350,26350,26300,454
|
|
|
|
|
20250313,121100,3406452875,26325,26300,26325,26250,339
|
|
|
|
|
20250313,121000,3397536100,26300,26200,26300,26200,1141
|
|
|
|
|
20250313,120900,3367592350,26200,26275,26275,26200,1420
|
|
|
|
|
20250313,120800,3330361000,26300,26300,26350,26250,1017
|
|
|
|
|
20250313,120700,3303613950,26300,26300,26450,26250,428
|
|
|
|
|
20250313,120600,3292351400,26300,26500,26500,26000,19425
|
|
|
|
|
20250313,120500,2782562000,26500,26550,26550,26500,1339
|
|
|
|
|
20250313,120400,2747013500,26550,26600,26600,26550,198
|
|
|
|
|
20250313,120300,2741749600,26600,26600,26600,26600,533
|
|
|
|
|
20250313,120200,2727571800,26600,26650,26650,26600,122
|
|
|
|
|
20250313,120100,2724326100,26600,26600,26600,26600,25
|
|
|
|
|
20250313,120000,2723661100,26650,26650,26650,26650,31
|
|
|
|
|
20250313,115900,2722834950,26650,26600,26650,26600,24
|
|
|
|
|
20250313,115800,2722196100,26600,26650,26650,26600,19
|
|
|
|
|
20250313,115700,2721690550,26650,26600,26650,26600,802
|
|
|
|
|
20250313,115600,2700356850,26600,26650,26650,26600,572
|
|
|
|
|
20250313,115500,2685138800,26650,26600,26650,26600,76
|
|
|
|
|
20250313,115400,2683115500,26650,26600,26650,26600,115
|
|
|
|
|
20250313,115300,2680056350,26650,26600,26650,26600,328
|
|
|
|
|
20250313,115200,2671325800,26650,26600,26650,26600,203
|
|
|
|
|
20250313,115100,2665924100,26650,26650,26650,26650,0
|
|
|
|
|
20250313,115000,2665924100,26650,26650,26650,26600,53
|
|
|
|
|
20250313,114900,2664514100,26650,26650,26700,26600,484
|
|
|
|
|
20250313,114800,2651626100,26650,26650,26650,26650,16
|
|
|
|
|
20250313,114700,2651199700,26650,26650,26650,26650,22
|
|
|
|
|
20250313,114600,2650613400,26650,26650,26650,26650,23
|
|
|
|
|
20250313,114500,2650000450,26650,26650,26650,26650,15
|
|
|
|
|
20250313,114400,2649600700,26650,26700,26700,26650,94
|
|
|
|
|
20250313,114300,2647094950,26650,26650,26650,26650,115
|
|
|
|
|
20250313,114200,2644030200,26600,26650,26650,26600,179
|
|
|
|
|
20250313,114100,2639265850,26600,26600,26625,26600,311
|
|
|
|
|
20250313,114000,2630993000,26650,26650,26650,26600,1102
|
|
|
|
|
20250313,113900,2601678650,26650,26650,26650,26600,1292
|
|
|
|
|
20250313,113800,2567276550,26650,26750,26750,26650,419
|
|
|
|
|
20250313,113700,2556109750,26700,26650,26700,26650,88
|
|
|
|
|
20250313,113600,2553761250,26650,26650,26700,26650,1887
|
|
|
|
|
20250313,113500,2503469550,26700,26650,26700,26650,48
|
|
|
|
|
20250313,113400,2502188550,26700,26700,26700,26700,25
|
|
|
|
|
20250313,113300,2501521050,26700,26700,26700,26650,87
|
|
|
|
|
20250313,113200,2499200400,26700,26700,26700,26700,62
|
|
|
|
|
20250313,113100,2497545000,26700,26700,26700,26650,84
|
|
|
|
|
20250313,113000,2495303700,26650,26700,26700,26650,186
|
|
|
|
|
20250313,112900,2490338050,26700,26700,26700,26700,925
|
|
|
|
|
20250313,112800,2465640550,26750,26750,26750,26700,404
|
|
|
|
|
20250313,112700,2454843800,26700,26750,26750,26700,35
|
|
|
|
|
20250313,112600,2453908550,26750,26750,26750,26700,1926
|
|
|
|
|
20250313,112500,2402474000,26750,26700,26750,26700,5
|
|
|
|
|
20250313,112400,2402340450,26700,26750,26750,26700,76
|
|
|
|
|
20250313,112300,2400308100,26750,26750,26750,26750,27
|
|
|
|
|
20250313,112200,2399585850,26800,26750,26800,26750,451
|
|
|
|
|
20250313,112100,2387521550,26750,26750,26750,26700,403
|
|
|
|
|
20250313,112000,2376741950,26800,26750,26800,26750,27
|
|
|
|
|
20250313,111900,2376019200,26800,26800,26800,26800,4
|
|
|
|
|
20250313,111800,2375912000,26750,26750,26750,26700,407
|
|
|
|
|
20250313,111700,2365037550,26750,26750,26750,26750,176
|
|
|
|
|
20250313,111600,2360329550,26750,26700,26750,26700,160
|
|
|
|
|
20250313,111500,2356052050,26750,26750,26750,26750,14
|
|
|
|
|
20250313,111400,2355677550,26750,26750,26750,26725,399
|
|
|
|
|
20250313,111300,2345004400,26750,26800,26800,26750,263
|
|
|
|
|
20250313,111200,2337965300,26800,26800,26850,26800,114
|
|
|
|
|
20250313,111100,2334910050,26800,26800,26800,26750,1153
|
|
|
|
|
20250313,111000,2304054300,26800,26800,26850,26800,1471
|
|
|
|
|
20250313,110900,2264630850,26800,26850,26850,26800,88
|
|
|
|
|
20250313,110800,2262269700,26850,26850,26850,26850,17
|
|
|
|
|
20250313,110700,2261813250,26850,26800,26850,26800,15
|
|
|
|
|
20250313,110600,2261410650,26800,26800,26800,26800,86
|
|
|
|
|
20250313,110500,2259105850,26850,26850,26850,26850,442
|
|
|
|
|
20250313,110400,2247238150,26850,26850,26900,26850,257
|
|
|
|
|
20250313,110300,2240337650,26850,26900,26900,26850,144
|
|
|
|
|
20250313,110200,2236464700,26900,26900,26900,26900,101
|
|
|
|
|
20250313,110100,2233747800,26900,26900,26950,26900,65
|
|
|
|
|
20250313,110000,2231999250,26950,26950,26950,26900,48
|
|
|
|
|
20250313,105900,2230707500,26950,26950,26950,26900,1814
|
|
|
|
|
20250313,105800,2181899500,26900,26950,26950,26900,17
|
|
|
|
|
20250313,105700,2181441950,26900,26900,26900,26900,14
|
|
|
|
|
20250313,105600,2181065350,26900,26950,26950,26900,150
|
|
|
|
|
20250313,105500,2177023550,26900,26925,26950,26900,233
|
|
|
|
|
20250313,105400,2170754775,26900,26950,26950,26900,578
|
|
|
|
|
20250313,105300,2155182675,26950,26950,27000,26950,764
|
|
|
|
|
20250313,105200,2134585125,26950,26900,26950,26900,1116
|
|
|
|
|
20250313,105100,2104556625,26900,26900,26900,26850,24
|
|
|
|
|
20250313,105000,2103911625,26850,26850,26900,26850,732
|
|
|
|
|
20250313,104900,2084232425,26850,26900,26900,26850,23
|
|
|
|
|
20250313,104800,2083614375,26900,26900,26900,26850,15
|
|
|
|
|
20250313,104700,2083211525,26875,26850,26875,26850,202
|
|
|
|
|
20250313,104600,2077787800,26850,26850,26850,26850,12
|
|
|
|
|
20250313,104500,2077465600,26850,26850,26850,26850,323
|
|
|
|
|
20250313,104400,2068793050,26850,26850,26850,26850,17
|
|
|
|
|
20250313,104300,2068336600,26850,26850,26850,26850,13
|
|
|
|
|
20250313,104200,2067987550,26850,26850,26875,26850,127
|
|
|
|
|
20250313,104100,2064577575,26900,26850,26900,26850,569
|
|
|
|
|
20250313,104000,2049293025,26850,26900,26900,26850,318
|
|
|
|
|
20250313,103900,2040750875,26900,26850,26900,26850,342
|
|
|
|
|
20250313,103800,2031561525,26850,26900,26900,26850,57
|
|
|
|
|
20250313,103700,2030030875,26850,26850,26900,26850,57
|
|
|
|
|
20250313,103600,2028500325,26850,26800,26850,26800,110
|
|
|
|
|
20250313,103500,2025547325,26800,26850,26850,26800,17
|
|
|
|
|
20250313,103400,2025091625,26850,26850,26875,26850,183
|
|
|
|
|
20250313,103300,2020178025,26850,26800,26900,26800,13
|
|
|
|
|
20250313,103200,2019829375,26800,26850,26850,26800,771
|
|
|
|
|
20250313,103100,1999145675,26850,26850,26850,26800,305
|
|
|
|
|
20250313,103000,1990961925,26850,26800,26850,26800,102
|
|
|
|
|
20250313,102900,1988228275,26800,26850,26850,26800,346
|
|
|
|
|
20250313,102800,1978949225,26850,26850,26850,26800,3
|
|
|
|
|
20250313,102700,1978868725,26850,26800,26850,26800,25
|
|
|
|
|
20250313,102600,1978198650,26800,26800,26800,26800,8
|
|
|
|
|
20250313,102500,1977984250,26800,26800,26800,26800,1
|
|
|
|
|
20250313,102400,1977957450,26800,26750,26800,26750,153
|
|
|
|
|
20250313,102300,1973863050,26750,26800,26800,26750,56
|
|
|
|
|
20250313,102200,1972365000,26800,26800,26800,26800,196
|
|
|
|
|
20250313,102100,1967112200,26800,26750,26800,26750,77
|
|
|
|
|
20250313,102000,1965048850,26800,26800,26800,26800,31
|
|
|
|
|
20250313,101900,1964218050,26800,26800,26800,26800,179
|
|
|
|
|
20250313,101800,1959420850,26800,26850,26850,26750,62
|
|
|
|
|
20250313,101700,1957761050,26800,26850,26850,26800,59
|
|
|
|
|
20250313,101600,1956179750,26800,26850,26850,26800,25
|
|
|
|
|
20250313,101500,1955509300,26850,26850,26850,26850,54
|
|
|
|
|
20250313,101400,1954059400,26750,26850,26850,26750,1095
|
|
|
|
|
20250313,101300,1924731050,26850,26850,26850,26850,38
|
|
|
|
|
20250313,101200,1923710750,26825,26900,26900,26800,342
|
|
|
|
|
20250313,101100,1914540050,26900,26850,26900,26850,784
|
|
|
|
|
20250313,101000,1893463850,26800,26850,26850,26800,233
|
|
|
|
|
20250313,100900,1887219400,26850,26750,26850,26750,445
|
|
|
|
|
20250313,100800,1875298175,26750,26800,26800,26750,778
|
|
|
|
|
20250313,100700,1854480325,26750,26775,26800,26750,270
|
|
|
|
|
20250313,100600,1847255225,26775,26800,26800,26775,57
|
|
|
|
|
20250313,100500,1845727650,26800,26800,26800,26800,126
|
|
|
|
|
20250313,100400,1842350850,26800,26800,26800,26800,28
|
|
|
|
|
20250313,100300,1841600450,26850,26825,26850,26800,54
|
|
|
|
|
20250313,100200,1840151925,26825,26825,26850,26825,25
|
|
|
|
|
20250313,100100,1839480775,26825,26825,26825,26825,109
|
|
|
|
|
20250313,100000,1836556850,26850,26850,26850,26850,89
|
|
|
|
|
20250313,095900,1834167200,26800,26800,26800,26775,128
|
|
|
|
|
20250313,095800,1830738050,26775,26700,26775,26700,337
|
|
|
|
|
20250313,095700,1821719750,26750,26700,26750,26700,39
|
|
|
|
|
20250313,095600,1820676850,26750,26750,26800,26750,822
|
|
|
|
|
20250313,095500,1798685850,26750,26800,26800,26750,51
|
|
|
|
|
20250313,095400,1797321025,26800,26800,26800,26800,3
|
|
|
|
|
20250313,095300,1797240625,26800,26800,26800,26750,1114
|
|
|
|
|
20250313,095200,1767408525,26800,26800,26800,26800,11
|
|
|
|
|
20250313,095100,1767113725,26850,26800,26850,26800,110
|
|
|
|
|
20250313,095000,1764165175,26800,26800,26850,26800,135
|
|
|
|
|
20250313,094900,1760545275,26800,26850,26850,26800,57
|
|
|
|
|
20250313,094800,1759017175,26850,26850,26850,26850,136
|
|
|
|
|
20250313,094700,1755365575,26850,26850,26850,26850,63
|
|
|
|
|
20250313,094600,1753674025,26850,26900,26900,26850,25
|
|
|
|
|
20250313,094500,1753001575,26900,26950,26950,26900,148
|
|
|
|
|
20250313,094400,1749019125,26950,26950,26950,26900,347
|
|
|
|
|
20250313,094300,1739683175,26950,26900,26950,26900,262
|
|
|
|
|
20250313,094200,1732633725,26900,26900,26900,26900,155
|
|
|
|
|
20250313,094100,1728464225,26850,26850,26900,26800,2896
|
|
|
|
|
20250313,094000,1650702075,26800,26800,26850,26800,43
|
|
|
|
|
20250313,093900,1649549575,26850,26850,26850,26800,54
|
|
|
|
|
20250313,093800,1648099825,26800,26850,26850,26800,240
|
|
|
|
|
20250313,093700,1641663825,26850,26800,26850,26800,14
|
|
|
|
|
20250313,093600,1641288025,26800,26800,26850,26800,77
|
|
|
|
|
20250313,093500,1639223825,26800,26850,26850,26800,181
|
|
|
|
|
20250313,093400,1634369550,26825,26850,26850,26825,242
|
|
|
|
|
20250313,093300,1627871925,26825,26800,26825,26800,281
|
|
|
|
|
20250313,093200,1620341000,26800,26750,26800,26750,556
|
|
|
|
|
20250313,093100,1605467300,26750,26700,26800,26700,815
|
|
|
|
|
20250313,093000,1583688600,26700,26700,26750,26650,1608
|
|
|
|
|
20250313,092900,1540744950,26650,26750,26750,26650,4631
|
|
|
|
|
20250313,092800,1417045500,26800,26750,26800,26750,470
|
|
|
|
|
20250313,092700,1404468000,26800,26850,26850,26750,586
|
|
|
|
|
20250313,092600,1388762450,26800,26800,26800,26800,553
|
|
|
|
|
20250313,092500,1373942050,26800,26750,26800,26750,320
|
|
|
|
|
20250313,092400,1365374200,26750,26800,26800,26750,299
|
|
|
|
|
20250313,092300,1357362350,26800,26800,26825,26750,289
|
|
|
|
|
20250313,092200,1349617025,26750,26800,26850,26750,543
|
|
|
|
|
20250313,092100,1335074275,26850,26800,26850,26800,307
|
|
|
|
|
20250313,092000,1326839975,26850,26800,26850,26800,734
|
|
|
|
|
20250313,091900,1307161975,26750,26750,26800,26700,796
|
|
|
|
|
20250313,091800,1285864425,26750,26850,26850,26750,5274
|
|
|
|
|
20250313,091700,1144626125,26800,26900,26900,26800,232
|
|
|
|
|
20250313,091600,1138400675,26850,26850,26900,26800,682
|
|
|
|
|
20250313,091500,1120099675,26800,26900,26950,26800,977
|
|
|
|
|
20250313,091400,1093871125,26850,26900,26950,26850,1400
|
|
|
|
|
20250313,091300,1056256175,26925,26900,26950,26850,2096
|
|
|
|
|
20250313,091200,999871600,26950,27000,27000,26950,3613
|
|
|
|
|
20250313,091100,902383475,27000,27100,27100,27000,3281
|
|
|
|
|
20250313,091000,813642975,27050,27100,27100,27050,291
|
|
|
|
|
20250313,090900,805758875,27100,27075,27100,27050,1052
|
|
|
|
|
20250313,090800,777254600,27075,27050,27075,27050,518
|
|
|
|
|
20250313,090700,763241175,27050,27100,27150,27050,1411
|
|
|
|
|
20250313,090600,724999025,27100,27150,27150,27050,430
|
|
|
|
|
20250313,090500,713350125,27150,27200,27250,27050,2386
|
|
|
|
|
20250313,090400,648615175,27150,27150,27200,27150,1094
|
|
|
|
|
20250313,090300,618864225,27200,27200,27250,27100,4213
|
|
|
|
|
20250313,090200,504512475,27200,27200,27300,27150,2077
|
|
|
|
|
20250313,090100,447986775,27250,27300,27350,27150,6120
|
|
|
|
|
20250313,090000,281194275,27300,27000,27450,27000,10344
|
