|
|
|
|
@@ -0,0 +1,607 @@
|
|
|
|
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
|
|
|
20250314,190500,5883499725,26000,26000,26000,26000,10957
|
|
|
|
|
20250314,190400,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,190300,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,190200,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,190100,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,190000,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,185900,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,185800,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,185700,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,185600,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,185500,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,185400,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,185300,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,185200,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,185100,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,185000,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,184900,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,184800,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,184700,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,184600,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,184500,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,184400,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,184300,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,184200,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,184100,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,184000,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,183900,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,183800,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,183700,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,183600,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,183500,5883499725,26000,26000,26000,26000,10957
|
|
|
|
|
20250314,183400,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,183300,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,183200,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,183100,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,183000,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,182900,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,182800,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,182700,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,182600,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,182500,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,182400,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,182300,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,182200,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,182100,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,182000,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,181900,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,181800,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,181700,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,181600,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,181500,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,181400,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,181300,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,181200,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,181100,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,181000,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,180900,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,180800,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,180700,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,180600,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,180500,5883499725,26000,26000,26000,26000,10957
|
|
|
|
|
20250314,180400,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,180300,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,180200,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,180100,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,180000,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,175900,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,175800,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,175700,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,175600,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,175500,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,175400,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,175300,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,175200,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,175100,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,175000,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,174900,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,174800,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,174700,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,174600,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,174500,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,174400,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,174300,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,174200,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,174100,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,174000,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,173900,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,173800,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,173700,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,173600,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,173500,5883499725,26000,26000,26000,26000,10957
|
|
|
|
|
20250314,173400,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,173300,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,173200,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,173100,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,173000,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,172900,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,172800,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,172700,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,172600,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,172500,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,172400,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,172300,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,172200,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,172100,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,172000,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,171900,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,171800,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,171700,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,171600,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,171500,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,171400,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,171300,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,171200,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,171100,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,171000,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,170900,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,170800,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,170700,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,170600,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,170500,5883499725,26000,26000,26000,26000,10957
|
|
|
|
|
20250314,170400,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,170300,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,170200,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,170100,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,170000,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,165900,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,165800,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,165700,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,165600,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,165500,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,165400,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,165300,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,165200,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,165100,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,165000,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,164900,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,164800,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,164700,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,164600,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,164500,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,164400,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,164300,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,164200,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,164100,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,164000,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,163900,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,163800,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,163700,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,163600,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,163500,5883499725,26000,26000,26000,26000,10957
|
|
|
|
|
20250314,163400,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,163300,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,163200,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,163100,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,163000,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,162900,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,162800,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,162700,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,162600,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,162500,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,162400,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,162300,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,162200,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,162100,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,162000,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,161900,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,161800,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,161700,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,161600,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,161500,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,161400,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,161300,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,161200,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,161100,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,161000,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,160900,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,160800,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,160700,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,160600,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,160500,5883499725,26000,26000,26000,26000,10957
|
|
|
|
|
20250314,160400,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,160300,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,160200,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,160100,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,160000,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,155900,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,155800,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,155700,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,155600,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,155500,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,155400,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,155300,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,155200,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,155100,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,155000,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,154900,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,154800,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,154700,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,154600,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,154500,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,154400,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,154300,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,154200,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,154100,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,154000,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,153900,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,153800,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,153700,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,153600,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,153500,5883499725,26000,26000,26000,26000,10957
|
|
|
|
|
20250314,153400,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,153300,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,153200,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,153100,5883499725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,153000,5883499725,26000,26000,26000,26000,10957
|
|
|
|
|
20250314,152900,5598617725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,152800,5598617725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,152700,5598617725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,152600,5598617725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,152500,5598617725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,152400,5598617725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,152300,5598617725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,152200,5598617725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,152100,5598617725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,152000,5598617725,26000,26000,26000,26000,0
|
|
|
|
|
20250314,151900,5598617725,26000,26100,26100,26000,3790
|
|
|
|
|
20250314,151800,5499938275,26100,26050,26100,26050,46
|
|
|
|
|
20250314,151700,5498737775,26100,26050,26100,26050,493
|
|
|
|
|
20250314,151600,5485888225,26050,26050,26100,26050,181
|
|
|
|
|
20250314,151500,5481172775,26050,26100,26100,26050,92
|
|
|
|
|
20250314,151400,5478773575,26050,26050,26100,26050,144
|
|
|
|
|
20250314,151300,5475022075,26050,26100,26100,26050,377
|
|
|
|
|
20250314,151200,5465192225,26100,26100,26150,26050,165
|
|
|
|
|
20250314,151100,5460885325,26100,26050,26100,26050,1578
|
|
|
|
|
20250314,151000,5419774575,26100,26050,26100,26050,646
|
|
|
|
|
20250314,150900,5402946225,26150,26150,26150,26100,349
|
|
|
|
|
20250314,150800,5393826875,26100,26200,26200,26050,1217
|
|
|
|
|
20250314,150700,5362080625,26100,26100,26200,26100,351
|
|
|
|
|
20250314,150600,5352901625,26150,26150,26150,26100,270
|
|
|
|
|
20250314,150500,5345841225,26150,26200,26200,26150,289
|
|
|
|
|
20250314,150400,5338278525,26200,26200,26200,26150,495
|
|
|
|
|
20250314,150300,5325313175,26200,26200,26200,26150,689
|
|
|
|
|
20250314,150200,5307272475,26200,26200,26200,26150,1278
|
|
|
|
|
20250314,150100,5273837625,26200,26200,26200,26200,603
|
|
|
|
|
20250314,150000,5258039025,26200,26200,26200,26200,422
|
|
|
|
|
20250314,145900,5246982625,26200,26200,26200,26150,425
|
|
|
|
|
20250314,145800,5235847875,26200,26200,26200,26200,381
|
|
|
|
|
20250314,145700,5225865675,26200,26150,26200,26150,482
|
|
|
|
|
20250314,145600,5213248175,26150,26150,26150,26150,468
|
|
|
|
|
20250314,145500,5201009975,26150,26200,26200,26150,384
|
|
|
|
|
20250314,145400,5190960375,26200,26150,26200,26150,644
|
|
|
|
|
20250314,145300,5174117125,26150,26150,26150,26100,496
|
|
|
|
|
20250314,145200,5161146875,26150,26150,26150,26150,372
|
|
|
|
|
20250314,145100,5151419075,26150,26150,26150,26150,589
|
|
|
|
|
20250314,145000,5136016725,26150,26150,26150,26150,326
|
|
|
|
|
20250314,144900,5127491825,26150,26150,26150,26100,489
|
|
|
|
|
20250314,144800,5114710075,26150,26100,26150,26100,247
|
|
|
|
|
20250314,144700,5108255825,26100,26050,26100,26050,155
|
|
|
|
|
20250314,144600,5104211275,26100,26100,26100,26050,1728
|
|
|
|
|
20250314,144500,5059110625,26100,26050,26100,26050,229
|
|
|
|
|
20250314,144400,5053143075,26050,26000,26050,26000,454
|
|
|
|
|
20250314,144300,5041316875,26000,26050,26050,26000,749
|
|
|
|
|
20250314,144200,5021832175,26050,26050,26050,26050,1558
|
|
|
|
|
20250314,144100,4981246275,26050,26050,26050,26050,3025
|
|
|
|
|
20250314,144000,4902445025,26050,26100,26100,26050,591
|
|
|
|
|
20250314,143900,4887039950,26100,26100,26100,26100,195
|
|
|
|
|
20250314,143800,4881950450,26100,26100,26100,26100,37
|
|
|
|
|
20250314,143700,4880984750,26100,26100,26100,26050,655
|
|
|
|
|
20250314,143600,4863889750,26100,26100,26100,26100,53
|
|
|
|
|
20250314,143500,4862506450,26100,26100,26100,26100,197
|
|
|
|
|
20250314,143400,4857364750,26100,26100,26100,26100,143
|
|
|
|
|
20250314,143300,4853632450,26100,26050,26100,26050,70
|
|
|
|
|
20250314,143200,4851805500,26100,26150,26150,26100,147
|
|
|
|
|
20250314,143100,4847962700,26100,26100,26125,26100,241
|
|
|
|
|
20250314,143000,4841672575,26100,26050,26100,26050,595
|
|
|
|
|
20250314,142900,4826153850,26050,26100,26100,26050,383
|
|
|
|
|
20250314,142800,4816174050,26050,26050,26100,26050,401
|
|
|
|
|
20250314,142700,4805727200,26050,26050,26050,26050,95
|
|
|
|
|
20250314,142600,4803252450,26050,26050,26050,26050,222
|
|
|
|
|
20250314,142500,4797469350,26050,26050,26050,26050,1576
|
|
|
|
|
20250314,142400,4756414550,26100,26100,26100,26100,1335
|
|
|
|
|
20250314,142300,4721571050,26100,26100,26100,26100,8
|
|
|
|
|
20250314,142200,4721362250,26050,26050,26100,26050,853
|
|
|
|
|
20250314,142100,4699141450,26050,26150,26150,26050,3285
|
|
|
|
|
20250314,142000,4613475750,26150,26150,26150,26150,0
|
|
|
|
|
20250314,141900,4613475750,26150,26150,26150,26150,40
|
|
|
|
|
20250314,141800,4612429750,26150,26150,26150,26150,116
|
|
|
|
|
20250314,141700,4609396350,26150,26150,26150,26150,225
|
|
|
|
|
20250314,141600,4603512600,26150,26150,26150,26150,100
|
|
|
|
|
20250314,141500,4600897600,26200,26200,26200,26200,1
|
|
|
|
|
20250314,141400,4600871400,26200,26200,26200,26200,120
|
|
|
|
|
20250314,141300,4597727400,26150,26150,26150,26150,850
|
|
|
|
|
20250314,141200,4575499900,26150,26150,26150,26150,6
|
|
|
|
|
20250314,141100,4575343000,26150,26150,26150,26150,4
|
|
|
|
|
20250314,141000,4575238400,26150,26150,26150,26150,342
|
|
|
|
|
20250314,140900,4566295100,26150,26150,26200,26150,35
|
|
|
|
|
20250314,140800,4565379750,26200,26200,26200,26200,0
|
|
|
|
|
20250314,140700,4565379750,26200,26200,26200,26200,2
|
|
|
|
|
20250314,140600,4565327350,26150,26150,26150,26150,172
|
|
|
|
|
20250314,140500,4560829550,26150,26175,26175,26150,41
|
|
|
|
|
20250314,140400,4559756650,26150,26150,26150,26100,273
|
|
|
|
|
20250314,140300,4552629400,26150,26100,26150,26100,13
|
|
|
|
|
20250314,140200,4552289600,26100,26150,26200,26100,938
|
|
|
|
|
20250314,140100,4527774000,26150,26150,26150,26100,3401
|
|
|
|
|
20250314,140000,4438935850,26150,26150,26150,26150,743
|
|
|
|
|
20250314,135900,4419506400,26200,26250,26250,26200,665
|
|
|
|
|
20250314,135800,4402082350,26250,26250,26275,26250,25
|
|
|
|
|
20250314,135700,4401425975,26250,26250,26250,26250,81
|
|
|
|
|
20250314,135600,4399299725,26250,26250,26250,26250,0
|
|
|
|
|
20250314,135500,4399299725,26250,26250,26250,26250,0
|
|
|
|
|
20250314,135400,4399299725,26250,26200,26250,26200,172
|
|
|
|
|
20250314,135300,4394784775,26200,26200,26200,26200,101
|
|
|
|
|
20250314,135200,4392138575,26250,26250,26250,26250,0
|
|
|
|
|
20250314,135100,4392138575,26250,26250,26250,26250,148
|
|
|
|
|
20250314,135000,4388253575,26250,26200,26250,26200,3
|
|
|
|
|
20250314,134900,4388174925,26200,26250,26250,26200,224
|
|
|
|
|
20250314,134800,4382295925,26200,26200,26200,26200,310
|
|
|
|
|
20250314,134700,4374173925,26250,26250,26250,26250,0
|
|
|
|
|
20250314,134600,4374173925,26250,26200,26250,26200,287
|
|
|
|
|
20250314,134500,4366653775,26200,26200,26200,26200,20
|
|
|
|
|
20250314,134400,4366129775,26200,26200,26200,26200,1
|
|
|
|
|
20250314,134300,4366103575,26200,26200,26200,26200,426
|
|
|
|
|
20250314,134200,4354942375,26200,26200,26200,26200,0
|
|
|
|
|
20250314,134100,4354942375,26200,26200,26200,26200,233
|
|
|
|
|
20250314,134000,4348837775,26200,26200,26200,26200,2
|
|
|
|
|
20250314,133900,4348785375,26200,26150,26200,26150,5
|
|
|
|
|
20250314,133800,4348654425,26200,26200,26200,26200,4
|
|
|
|
|
20250314,133700,4348549625,26200,26200,26200,26200,100
|
|
|
|
|
20250314,133600,4345929625,26200,26200,26200,26200,0
|
|
|
|
|
20250314,133500,4345929625,26200,26200,26200,26200,190
|
|
|
|
|
20250314,133400,4340951625,26250,26200,26250,26200,111
|
|
|
|
|
20250314,133300,4338038175,26200,26225,26225,26200,977
|
|
|
|
|
20250314,133200,4312440175,26250,26250,26250,26250,11
|
|
|
|
|
20250314,133100,4312151425,26250,26250,26250,26250,0
|
|
|
|
|
20250314,133000,4312151425,26250,26250,26250,26250,154
|
|
|
|
|
20250314,132900,4308108925,26250,26250,26250,26250,1
|
|
|
|
|
20250314,132800,4308082675,26225,26225,26225,26225,10
|
|
|
|
|
20250314,132700,4307820425,26250,26300,26300,26250,27
|
|
|
|
|
20250314,132600,4307111625,26250,26250,26250,26250,3
|
|
|
|
|
20250314,132500,4307032875,26250,26300,26300,26200,1045
|
|
|
|
|
20250314,132400,4279650625,26250,26300,26300,26250,2000
|
|
|
|
|
20250314,132300,4227120875,26300,26350,26350,26300,52
|
|
|
|
|
20250314,132200,4225751175,26300,26300,26300,26300,503
|
|
|
|
|
20250314,132100,4212522275,26300,26300,26300,26300,81
|
|
|
|
|
20250314,132000,4210391975,26300,26300,26350,26300,60
|
|
|
|
|
20250314,131900,4208813425,26200,26200,26200,26200,62
|
|
|
|
|
20250314,131800,4207189025,26200,26300,26300,26200,1961
|
|
|
|
|
20250314,131700,4155786875,26300,26300,26300,26300,133
|
|
|
|
|
20250314,131600,4152288975,26300,26350,26350,26300,420
|
|
|
|
|
20250314,131500,4141235475,26350,26300,26350,26300,13
|
|
|
|
|
20250314,131400,4140893525,26300,26300,26350,26300,436
|
|
|
|
|
20250314,131300,4129422425,26300,26300,26300,26300,425
|
|
|
|
|
20250314,131200,4118244925,26300,26300,26300,26300,4
|
|
|
|
|
20250314,131100,4118139725,26300,26300,26300,26300,278
|
|
|
|
|
20250314,131000,4110828325,26300,26350,26350,26300,84
|
|
|
|
|
20250314,130900,4108616525,26300,26325,26325,26300,50
|
|
|
|
|
20250314,130800,4107300825,26300,26300,26300,26300,28
|
|
|
|
|
20250314,130700,4106564425,26400,26350,26400,26350,1018
|
|
|
|
|
20250314,130600,4079722575,26200,26150,26350,26150,3737
|
|
|
|
|
20250314,130500,3981452475,26150,26150,26150,26150,60
|
|
|
|
|
20250314,130400,3979883475,26150,26150,26200,26150,837
|
|
|
|
|
20250314,130300,3957995725,26200,26200,26200,26200,100
|
|
|
|
|
20250314,130200,3955375725,26200,26200,26200,26200,2
|
|
|
|
|
20250314,130100,3955323325,26200,26200,26200,26200,18
|
|
|
|
|
20250314,130000,3954851725,26250,26250,26250,26250,1
|
|
|
|
|
20250314,125900,3954825475,26150,26200,26200,26150,232
|
|
|
|
|
20250314,125800,3948758075,26250,26200,26250,26200,127
|
|
|
|
|
20250314,125700,3945428175,26200,26200,26200,26200,113
|
|
|
|
|
20250314,125600,3942467575,26200,26200,26200,26200,0
|
|
|
|
|
20250314,125500,3942467575,26200,26200,26200,26200,0
|
|
|
|
|
20250314,125400,3942467575,26200,26175,26250,26175,766
|
|
|
|
|
20250314,125300,3922398750,26150,26150,26175,26150,177
|
|
|
|
|
20250314,125200,3917769950,26175,26175,26175,26175,4
|
|
|
|
|
20250314,125100,3917665250,26150,26150,26150,26150,111
|
|
|
|
|
20250314,125000,3914762600,26150,26150,26150,26150,1
|
|
|
|
|
20250314,124900,3914736450,26150,26175,26175,26150,12
|
|
|
|
|
20250314,124800,3914422450,26150,26150,26150,26150,0
|
|
|
|
|
20250314,124700,3914422450,26150,26150,26150,26150,20
|
|
|
|
|
20250314,124600,3913899450,26150,26150,26150,26150,34
|
|
|
|
|
20250314,124500,3913010350,26150,26150,26150,26150,3
|
|
|
|
|
20250314,124400,3912931900,26150,26200,26200,26150,66
|
|
|
|
|
20250314,124300,3911204700,26200,26200,26200,26200,25
|
|
|
|
|
20250314,124200,3910549700,26150,26150,26150,26150,0
|
|
|
|
|
20250314,124100,3910549700,26150,26150,26150,26150,0
|
|
|
|
|
20250314,124000,3910549700,26150,26150,26150,26150,0
|
|
|
|
|
20250314,123900,3910549700,26150,26200,26200,26150,103
|
|
|
|
|
20250314,123800,3907856100,26200,26250,26250,26100,598
|
|
|
|
|
20250314,123700,3892228800,26250,26250,26250,26250,0
|
|
|
|
|
20250314,123600,3892228800,26250,26200,26250,26200,6
|
|
|
|
|
20250314,123500,3892071350,26200,26200,26200,26200,71
|
|
|
|
|
20250314,123400,3890211150,26250,26250,26250,26250,898
|
|
|
|
|
20250314,123300,3866638650,26250,26250,26250,26250,102
|
|
|
|
|
20250314,123200,3863961150,26250,26200,26250,26200,1133
|
|
|
|
|
20250314,123100,3834266600,26100,26150,26150,26100,162
|
|
|
|
|
20250314,123000,3830032300,26150,26150,26150,26150,84
|
|
|
|
|
20250314,122900,3827835700,26150,26200,26200,26150,102
|
|
|
|
|
20250314,122800,3825168300,26200,26150,26200,26150,46
|
|
|
|
|
20250314,122700,3823965100,26150,26200,26200,26150,187
|
|
|
|
|
20250314,122600,3819066050,26200,26200,26200,26200,7
|
|
|
|
|
20250314,122500,3818882650,26200,26200,26200,26200,29
|
|
|
|
|
20250314,122400,3818122850,26150,26150,26150,26150,581
|
|
|
|
|
20250314,122300,3802929700,26150,26150,26200,26150,745
|
|
|
|
|
20250314,122200,3783447850,26150,26200,26200,26150,125
|
|
|
|
|
20250314,122100,3780178100,26200,26200,26200,26200,80
|
|
|
|
|
20250314,122000,3778082100,26200,26200,26200,26200,50
|
|
|
|
|
20250314,121900,3776772100,26150,26150,26150,26150,1
|
|
|
|
|
20250314,121800,3776745950,26100,26100,26100,26100,17
|
|
|
|
|
20250314,121700,3776302250,26100,26150,26150,26100,48
|
|
|
|
|
20250314,121600,3775048400,26150,26150,26150,26150,74
|
|
|
|
|
20250314,121500,3773113300,26150,26150,26150,26150,178
|
|
|
|
|
20250314,121400,3768458600,26150,26150,26150,26150,350
|
|
|
|
|
20250314,121300,3759306100,26150,26150,26150,26150,13
|
|
|
|
|
20250314,121200,3758966150,26150,26150,26150,26150,6
|
|
|
|
|
20250314,121100,3758809250,26200,26200,26200,26200,305
|
|
|
|
|
20250314,121000,3750818250,26200,26200,26200,26200,55
|
|
|
|
|
20250314,120900,3749377250,26200,26200,26200,26200,50
|
|
|
|
|
20250314,120800,3748067250,26250,26200,26250,26200,12
|
|
|
|
|
20250314,120700,3747752350,26200,26200,26200,26200,5
|
|
|
|
|
20250314,120600,3747621350,26200,26200,26200,26200,54
|
|
|
|
|
20250314,120500,3746206550,26200,26200,26200,26200,10
|
|
|
|
|
20250314,120400,3745944550,26250,26200,26250,26200,18
|
|
|
|
|
20250314,120300,3745472600,26250,26250,26250,26250,0
|
|
|
|
|
20250314,120200,3745472600,26250,26250,26250,26250,2
|
|
|
|
|
20250314,120100,3745420100,26250,26200,26250,26200,8
|
|
|
|
|
20250314,120000,3745210450,26200,26200,26200,26200,56
|
|
|
|
|
20250314,115900,3743743250,26200,26200,26200,26200,0
|
|
|
|
|
20250314,115800,3743743250,26200,26200,26200,26200,55
|
|
|
|
|
20250314,115700,3742302250,26200,26200,26200,26200,530
|
|
|
|
|
20250314,115600,3728416250,26250,26250,26250,26250,167
|
|
|
|
|
20250314,115500,3724032500,26200,26200,26200,26200,32
|
|
|
|
|
20250314,115400,3723194100,26200,26250,26250,26200,167
|
|
|
|
|
20250314,115300,3718812850,26250,26250,26250,26250,70
|
|
|
|
|
20250314,115200,3716975350,26250,26300,26300,26250,7
|
|
|
|
|
20250314,115100,3716791500,26300,26200,26300,26200,475
|
|
|
|
|
20250314,115000,3704322500,26200,26250,26250,26200,606
|
|
|
|
|
20250314,114900,3688445000,26250,26250,26250,26250,87
|
|
|
|
|
20250314,114800,3686161250,26250,26250,26250,26250,6
|
|
|
|
|
20250314,114700,3686003750,26200,26250,26250,26200,7
|
|
|
|
|
20250314,114600,3685820300,26200,26200,26200,26200,0
|
|
|
|
|
20250314,114500,3685820300,26200,26250,26250,26200,13
|
|
|
|
|
20250314,114400,3685479550,26250,26250,26250,26250,3
|
|
|
|
|
20250314,114300,3685400800,26200,26200,26200,26200,3
|
|
|
|
|
20250314,114200,3685322200,26250,26250,26250,26250,3
|
|
|
|
|
20250314,114100,3685243450,26250,26200,26250,26200,40
|
|
|
|
|
20250314,114000,3684195350,26200,26150,26200,26150,219
|
|
|
|
|
20250314,113900,3678458000,26150,26150,26200,26150,11
|
|
|
|
|
20250314,113800,3678170300,26150,26150,26150,26150,103
|
|
|
|
|
20250314,113700,3675476850,26150,26200,26200,26150,23
|
|
|
|
|
20250314,113600,3674875150,26200,26200,26200,26200,124
|
|
|
|
|
20250314,113500,3671626350,26200,26200,26250,26150,100
|
|
|
|
|
20250314,113400,3669006250,26200,26200,26200,26200,1154
|
|
|
|
|
20250314,113300,3638771450,26200,26250,26250,26200,524
|
|
|
|
|
20250314,113200,3625017450,26250,26250,26250,26250,20
|
|
|
|
|
20250314,113100,3624492450,26250,26250,26250,26250,10
|
|
|
|
|
20250314,113000,3624229950,26250,26250,26250,26250,92
|
|
|
|
|
20250314,112900,3621814950,26300,26300,26300,26250,64
|
|
|
|
|
20250314,112800,3620134250,26300,26300,26325,26300,215
|
|
|
|
|
20250314,112700,3614479625,26300,26350,26350,26300,534
|
|
|
|
|
20250314,112600,3600435375,26350,26250,26350,26250,725
|
|
|
|
|
20250314,112500,3581372625,26250,26250,26300,26200,721
|
|
|
|
|
20250314,112400,3562455525,26300,26300,26300,26300,638
|
|
|
|
|
20250314,112300,3545676125,26350,26300,26350,26300,210
|
|
|
|
|
20250314,112200,3540143625,26350,26350,26350,26350,362
|
|
|
|
|
20250314,112100,3530604925,26350,26250,26350,26250,521
|
|
|
|
|
20250314,112000,3516902125,26250,26275,26300,26225,1096
|
|
|
|
|
20250314,111900,3488132850,26300,26100,26300,26100,3357
|
|
|
|
|
20250314,111800,3400155300,26100,26150,26150,26100,4068
|
|
|
|
|
20250314,111700,3293963000,26150,26200,26200,26100,1047
|
|
|
|
|
20250314,111600,3266625300,26150,26125,26150,26125,355
|
|
|
|
|
20250314,111500,3257342075,26125,26150,26200,26125,373
|
|
|
|
|
20250314,111400,3247586075,26200,26150,26200,26150,155
|
|
|
|
|
20250314,111300,3243531675,26150,26175,26175,26125,390
|
|
|
|
|
20250314,111200,3233330850,26150,26150,26200,26150,804
|
|
|
|
|
20250314,111100,3212306200,26200,26150,26200,26150,1978
|
|
|
|
|
20250314,111000,3160574000,26150,26150,26250,26150,1021
|
|
|
|
|
20250314,110900,3133867450,26150,25750,26250,25750,7454
|
|
|
|
|
20250314,110800,2939937700,25750,25750,25750,25750,0
|
|
|
|
|
20250314,110700,2939937700,25750,25800,25800,25750,288
|
|
|
|
|
20250314,110600,2932515350,25800,25850,25850,25800,82
|
|
|
|
|
20250314,110500,2930399250,25850,25800,25850,25800,543
|
|
|
|
|
20250314,110400,2916362800,25850,25850,25850,25850,1
|
|
|
|
|
20250314,110300,2916336950,25800,25800,25800,25800,50
|
|
|
|
|
20250314,110200,2915046950,25800,25800,25800,25750,251
|
|
|
|
|
20250314,110100,2908572600,25750,25800,25825,25750,538
|
|
|
|
|
20250314,110000,2894716125,25800,25800,25800,25800,2233
|
|
|
|
|
20250314,105900,2837104725,25800,25800,25800,25800,49
|
|
|
|
|
20250314,105800,2835840525,25800,25750,25800,25750,762
|
|
|
|
|
20250314,105700,2816201675,25750,25750,25750,25750,362
|
|
|
|
|
20250314,105600,2806880175,25725,25750,25750,25700,198
|
|
|
|
|
20250314,105500,2801789175,25750,25800,25800,25750,20
|
|
|
|
|
20250314,105400,2801273675,25800,25750,25800,25750,975
|
|
|
|
|
20250314,105300,2776166675,25750,25800,25800,25750,109
|
|
|
|
|
20250314,105200,2773354925,25750,25750,25800,25750,160
|
|
|
|
|
20250314,105100,2769233325,25700,25750,25800,25700,1151
|
|
|
|
|
20250314,105000,2739603475,25750,25800,25800,25750,30
|
|
|
|
|
20250314,104900,2738830475,25700,25700,25800,25700,2967
|
|
|
|
|
20250314,104800,2662474025,25750,25700,25800,25700,598
|
|
|
|
|
20250314,104700,2647081025,25800,25800,25800,25700,120
|
|
|
|
|
20250314,104600,2643992025,25700,25750,25800,25700,1484
|
|
|
|
|
20250314,104500,2605807275,25700,25700,25750,25650,561
|
|
|
|
|
20250314,104400,2591388625,25700,25700,25700,25650,329
|
|
|
|
|
20250314,104300,2582933625,25650,25700,25750,25650,302
|
|
|
|
|
20250314,104200,2575177225,25700,25750,25750,25700,1871
|
|
|
|
|
20250314,104100,2527092225,25750,25750,25750,25750,43
|
|
|
|
|
20250314,104000,2525984975,25700,25750,25750,25700,805
|
|
|
|
|
20250314,103900,2505293975,25750,25750,25750,25700,818
|
|
|
|
|
20250314,103800,2484250025,25750,25750,25750,25700,211
|
|
|
|
|
20250314,103700,2478826275,25750,25750,25750,25750,328
|
|
|
|
|
20250314,103600,2470380275,25700,25775,25800,25700,1437
|
|
|
|
|
20250314,103500,2433426275,25800,25800,25800,25800,14
|
|
|
|
|
20250314,103400,2433065075,25800,25800,25800,25750,176
|
|
|
|
|
20250314,103300,2428529075,25775,25800,25800,25700,210
|
|
|
|
|
20250314,103200,2423118500,25800,25750,25800,25750,41
|
|
|
|
|
20250314,103100,2422062500,25800,25800,25800,25700,773
|
|
|
|
|
20250314,103000,2402142400,25800,25750,25800,25750,1041
|
|
|
|
|
20250314,102900,2375334450,25750,25700,25750,25700,335
|
|
|
|
|
20250314,102800,2366719950,25700,25725,25750,25650,647
|
|
|
|
|
20250314,102700,2350120775,25650,25700,25725,25650,767
|
|
|
|
|
20250314,102600,2330408925,25650,25700,25750,25650,1008
|
|
|
|
|
20250314,102500,2304528275,25700,25750,25750,25700,2151
|
|
|
|
|
20250314,102400,2249247475,25750,25750,25750,25700,100
|
|
|
|
|
20250314,102300,2246675725,25750,25800,25800,25700,272
|
|
|
|
|
20250314,102200,2239675125,25800,25850,25850,25750,314
|
|
|
|
|
20250314,102100,2231580925,25800,25650,25800,25600,3156
|
|
|
|
|
20250314,102000,2150506475,25650,25650,25700,25600,1213
|
|
|
|
|
20250314,101900,2119410075,25650,25750,25750,25650,8597
|
|
|
|
|
20250314,101800,1898536625,25700,25750,25750,25700,382
|
|
|
|
|
20250314,101700,1888703850,25750,25750,25775,25700,637
|
|
|
|
|
20250314,101600,1872302375,25800,25750,25800,25700,2065
|
|
|
|
|
20250314,101500,1819148175,25800,25750,25800,25750,760
|
|
|
|
|
20250314,101400,1799570575,25750,25750,25800,25750,748
|
|
|
|
|
20250314,101300,1780308325,25750,25850,25850,25750,8883
|
|
|
|
|
20250314,101200,1551181950,25850,25850,25900,25800,1106
|
|
|
|
|
20250314,101100,1522591900,25850,25850,25850,25850,613
|
|
|
|
|
20250314,101000,1506745850,25900,25900,25900,25900,19
|
|
|
|
|
20250314,100900,1506253750,25900,25900,25900,25850,241
|
|
|
|
|
20250314,100800,1500022400,25900,25900,25900,25900,86
|
|
|
|
|
20250314,100700,1497795000,25900,25900,25900,25900,20
|
|
|
|
|
20250314,100600,1497277000,25900,25800,25900,25800,2000
|
|
|
|
|
20250314,100500,1445659400,25800,25850,25850,25800,427
|
|
|
|
|
20250314,100400,1434641400,25850,25850,25850,25850,206
|
|
|
|
|
20250314,100300,1429316300,25850,25850,25900,25800,3142
|
|
|
|
|
20250314,100200,1348136000,25900,25900,25900,25900,74
|
|
|
|
|
20250314,100100,1346219400,25900,25850,25900,25850,876
|
|
|
|
|
20250314,100000,1323574050,25850,25900,25900,25850,3355
|
|
|
|
|
20250314,095900,1236777450,25850,25900,25900,25850,1280
|
|
|
|
|
20250314,095800,1203640750,25950,25925,25950,25900,91
|
|
|
|
|
20250314,095700,1201283550,25950,25900,25950,25900,75
|
|
|
|
|
20250314,095600,1199339850,25900,25950,25950,25900,403
|
|
|
|
|
20250314,095500,1188899825,25950,25950,25950,25900,46
|
|
|
|
|
20250314,095400,1187706275,25950,25950,25950,25900,58
|
|
|
|
|
20250314,095300,1186202725,25900,25950,26000,25900,943
|
|
|
|
|
20250314,095200,1161778150,25900,25900,25950,25900,143
|
|
|
|
|
20250314,095100,1158073875,25950,25900,25950,25900,304
|
|
|
|
|
20250314,095000,1150186675,25950,25950,25950,25950,200
|
|
|
|
|
20250314,094900,1144996675,25950,25950,25950,25950,411
|
|
|
|
|
20250314,094800,1134331225,25950,25900,25950,25900,1586
|
|
|
|
|
20250314,094700,1093207425,25900,25900,25950,25900,538
|
|
|
|
|
20250314,094600,1079273025,25900,25950,25950,25900,83
|
|
|
|
|
20250314,094500,1077122175,25950,25900,25950,25900,686
|
|
|
|
|
20250314,094400,1059352675,25900,25950,25950,25900,653
|
|
|
|
|
20250314,094300,1042423425,25950,25900,25950,25900,243
|
|
|
|
|
20250314,094200,1036129125,25950,25950,25950,25900,588
|
|
|
|
|
20250314,094100,1020882525,25950,25900,25950,25900,430
|
|
|
|
|
20250314,094000,1009729325,25950,25850,25950,25850,1284
|
|
|
|
|
20250314,093900,976483175,25900,25925,25950,25850,2424
|
|
|
|
|
20250314,093800,913803825,25950,26000,26000,25900,3025
|
|
|
|
|
20250314,093700,835345125,26000,26000,26050,25950,315
|
|
|
|
|
20250314,093600,827159825,26000,26050,26050,26000,340
|
|
|
|
|
20250314,093500,818319425,26050,26000,26050,26000,93
|
|
|
|
|
20250314,093400,815899575,26050,26050,26050,26000,596
|
|
|
|
|
20250314,093300,800398775,26050,26050,26050,26050,99
|
|
|
|
|
20250314,093200,797819825,26050,26100,26100,26000,132
|
|
|
|
|
20250314,093100,794383925,26000,26000,26000,26000,411
|
|
|
|
|
20250314,093000,783697925,26000,26000,26100,26000,906
|
|
|
|
|
20250314,092900,760140325,26000,26100,26100,26000,2111
|
|
|
|
|
20250314,092800,705235925,26100,26100,26100,26000,1274
|
|
|
|
|
20250314,092700,672041975,26050,26050,26100,26000,1428
|
|
|
|
|
20250314,092600,634871075,26050,26050,26050,26000,563
|
|
|
|
|
20250314,092500,620215575,26050,26100,26100,26050,271
|
|
|
|
|
20250314,092400,613155975,26050,26150,26150,26050,1471
|
|
|
|
|
20250314,092300,574738225,26150,26200,26200,26150,110
|
|
|
|
|
20250314,092200,571860675,26200,26150,26200,26150,1346
|
|
|
|
|
20250314,092100,536597175,26200,26200,26200,26150,494
|
|
|
|
|
20250314,092000,523654925,26200,26200,26250,26200,303
|
|
|
|
|
20250314,091900,515715825,26250,26250,26250,26200,256
|
|
|
|
|
20250314,091800,508996425,26250,26250,26250,26250,589
|
|
|
|
|
20250314,091700,493535175,26250,26250,26300,26250,1563
|
|
|
|
|
20250314,091600,452435125,26300,26300,26300,26250,1195
|
|
|
|
|
20250314,091500,421012125,26300,26250,26300,26250,655
|
|
|
|
|
20250314,091400,403811375,26200,26175,26250,26150,915
|
|
|
|
|
20250314,091300,379822175,26100,26150,26150,26100,559
|
|
|
|
|
20250314,091200,365204575,26150,26200,26200,26150,387
|
|
|
|
|
20250314,091100,355082025,26200,26200,26200,26200,1532
|
|
|
|
|
20250314,091000,314943625,26200,26200,26250,26200,435
|
|
|
|
|
20250314,090900,303541575,26200,26200,26200,26200,643
|
|
|
|
|
20250314,090800,286694975,26200,26250,26300,26200,455
|
|
|
|
|
20250314,090700,274750975,26250,26225,26250,26200,558
|
|
|
|
|
20250314,090600,260113850,26250,26200,26250,26200,347
|
|
|
|
|
20250314,090500,251020575,26200,26150,26200,26150,576
|
|
|
|
|
20250314,090400,235942325,26150,26050,26150,26050,978
|
|
|
|
|
20250314,090300,210408675,26150,26050,26150,26050,1424
|
|
|
|
|
20250314,090200,173232300,26050,26150,26150,26000,871
|
|
|
|
|
20250314,090100,150503500,26100,25975,26100,25950,1148
|
|
|
|
|
20250314,090000,120635025,25975,25950,26050,25900,4647
|
