|
|
|
|
@@ -0,0 +1,662 @@
|
|
|
|
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
|
|
|
20250311,200000,2561826975,26000,26000,26000,26000,680
|
|
|
|
|
20250311,195900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,195800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,195700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,195600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,195500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,195400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,195300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,195200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,195100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,195000,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,194900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,194800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,194700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,194600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,194500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,194400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,194300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,194200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,194100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,194000,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,193900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,193800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,193700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,193600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,193500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,193400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,193300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,193200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,193100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,193000,2561826975,26000,26000,26000,26000,680
|
|
|
|
|
20250311,192900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,192800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,192700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,192600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,192500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,192400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,192300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,192200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,192100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,192000,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,191900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,191800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,191700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,191600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,191500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,191400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,191300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,191200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,191100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,191000,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,190900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,190800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,190700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,190600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,190500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,190400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,190300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,190200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,190100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,190000,2561826975,26000,26000,26000,26000,680
|
|
|
|
|
20250311,185900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,185800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,185700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,185600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,185500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,185400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,185300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,185200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,185100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,185000,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,184900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,184800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,184700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,184600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,184500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,184400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,184300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,184200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,184100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,184000,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,183900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,183800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,183700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,183600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,183500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,183400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,183300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,183200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,183100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,183000,2561826975,26000,26000,26000,26000,680
|
|
|
|
|
20250311,182900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,182800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,182700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,182600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,182500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,182400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,182300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,182200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,182100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,182000,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,181900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,181800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,181700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,181600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,181500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,181400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,181300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,181200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,181100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,181000,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,180900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,180800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,180700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,180600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,180500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,180400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,180300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,180200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,180100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,180000,2561826975,26000,26000,26000,26000,680
|
|
|
|
|
20250311,175900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,175800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,175700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,175600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,175500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,175400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,175300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,175200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,175100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,175000,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,174900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,174800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,174700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,174600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,174500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,174400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,174300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,174200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,174100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,174000,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,173900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,173800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,173700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,173600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,173500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,173400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,173300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,173200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,173100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,173000,2561826975,26000,26000,26000,26000,680
|
|
|
|
|
20250311,172900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,172800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,172700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,172600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,172500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,172400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,172300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,172200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,172100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,172000,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,171900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,171800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,171700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,171600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,171500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,171400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,171300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,171200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,171100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,171000,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,170900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,170800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,170700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,170600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,170500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,170400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,170300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,170200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,170100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,170000,2561826975,26000,26000,26000,26000,680
|
|
|
|
|
20250311,165900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,165800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,165700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,165600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,165500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,165400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,165300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,165200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,165100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,165000,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,164900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,164800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,164700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,164600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,164500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,164400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,164300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,164200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,164100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,164000,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,163900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,163800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,163700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,163600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,163500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,163400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,163300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,163200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,163100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,163000,2561826975,26000,26000,26000,26000,680
|
|
|
|
|
20250311,162900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,162800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,162700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,162600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,162500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,162400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,162300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,162200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,162100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,162000,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,161900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,161800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,161700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,161600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,161500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,161400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,161300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,161200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,161100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,161000,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,160900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,160800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,160700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,160600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,160500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,160400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,160300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,160200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,160100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,160000,2561826975,26000,26000,26000,26000,680
|
|
|
|
|
20250311,155900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,155800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,155700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,155600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,155500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,155400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,155300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,155200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,155100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,155000,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,154900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,154800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,154700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,154600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,154500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,154400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,154300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,154200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,154100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,154000,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,153900,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,153800,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,153700,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,153600,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,153500,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,153400,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,153300,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,153200,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,153100,2561826975,26000,26000,26000,26000,0
|
|
|
|
|
20250311,153000,2561826975,26000,26000,26000,26000,1360
|
|
|
|
|
20250311,152900,2544146975,26050,26050,26050,26050,0
|
|
|
|
|
20250311,152800,2544146975,26050,26050,26050,26050,0
|
|
|
|
|
20250311,152700,2544146975,26050,26050,26050,26050,0
|
|
|
|
|
20250311,152600,2544146975,26050,26050,26050,26050,0
|
|
|
|
|
20250311,152500,2544146975,26050,26050,26050,26050,0
|
|
|
|
|
20250311,152400,2544146975,26050,26050,26050,26050,0
|
|
|
|
|
20250311,152300,2544146975,26050,26050,26050,26050,0
|
|
|
|
|
20250311,152200,2544146975,26050,26050,26050,26050,0
|
|
|
|
|
20250311,152100,2544146975,26050,26050,26050,26050,0
|
|
|
|
|
20250311,152000,2544146975,26050,26050,26050,26050,0
|
|
|
|
|
20250311,151900,2544146975,26050,26050,26050,26050,52
|
|
|
|
|
20250311,151800,2542792375,26050,25900,26050,25900,194
|
|
|
|
|
20250311,151700,2537766325,25950,26000,26000,25900,78
|
|
|
|
|
20250311,151600,2535743225,26000,26000,26000,25900,122
|
|
|
|
|
20250311,151500,2532572775,26000,26000,26050,25950,120
|
|
|
|
|
20250311,151400,2529453475,26000,26050,26050,26000,68
|
|
|
|
|
20250311,151300,2527682975,25900,26050,26050,25900,102
|
|
|
|
|
20250311,151200,2525029625,26050,26000,26050,26000,53
|
|
|
|
|
20250311,151100,2523651575,26000,26000,26000,25900,204
|
|
|
|
|
20250311,151000,2518356125,26000,26000,26050,26000,130
|
|
|
|
|
20250311,150900,2514975925,26000,26000,26000,25950,180
|
|
|
|
|
20250311,150800,2510302375,26000,26000,26000,26000,66
|
|
|
|
|
20250311,150700,2508586375,25900,26050,26050,25900,96
|
|
|
|
|
20250311,150600,2506093125,26050,26050,26050,25950,116
|
|
|
|
|
20250311,150500,2503071425,26050,26000,26050,26000,107
|
|
|
|
|
20250311,150400,2500288875,26000,25950,26000,25900,210
|
|
|
|
|
20250311,150300,2494838525,25950,25950,25950,25900,477
|
|
|
|
|
20250311,150200,2482472125,25950,25900,25950,25900,58
|
|
|
|
|
20250311,150100,2480967475,25900,25900,25950,25900,95
|
|
|
|
|
20250311,150000,2478504225,25950,25800,25950,25800,281
|
|
|
|
|
20250311,145900,2471227625,25900,25800,25900,25800,90
|
|
|
|
|
20250311,145800,2468898025,25950,25800,25950,25800,105
|
|
|
|
|
20250311,145700,2466182575,25950,25900,25950,25900,291
|
|
|
|
|
20250311,145600,2458643175,25950,25950,25950,25900,81
|
|
|
|
|
20250311,145500,2456542775,25900,25850,25950,25800,227
|
|
|
|
|
20250311,145400,2450669425,25850,25900,25950,25850,250
|
|
|
|
|
20250311,145300,2444196675,25900,26000,26000,25900,99
|
|
|
|
|
20250311,145200,2441624475,26000,25950,26050,25900,84
|
|
|
|
|
20250311,145100,2439441025,25900,25950,26000,25900,155
|
|
|
|
|
20250311,145000,2435417875,25950,25950,26000,25900,134
|
|
|
|
|
20250311,144900,2431942250,25850,25900,25950,25850,392
|
|
|
|
|
20250311,144800,2421787850,25900,25900,25950,25900,170
|
|
|
|
|
20250311,144700,2417381925,25950,25875,25950,25875,77
|
|
|
|
|
20250311,144600,2415385775,25900,25850,25950,25850,74
|
|
|
|
|
20250311,144500,2413468025,25950,25850,26000,25850,296
|
|
|
|
|
20250311,144400,2405790325,25950,25900,25950,25875,727
|
|
|
|
|
20250311,144300,2386953700,25900,25950,26000,25900,75
|
|
|
|
|
20250311,144200,2385006650,25950,25950,26000,25950,104
|
|
|
|
|
20250311,144100,2382306000,25950,25950,26000,25950,83
|
|
|
|
|
20250311,144000,2380149850,25950,25950,26000,25950,69
|
|
|
|
|
20250311,143900,2378357425,25950,25900,25950,25900,123
|
|
|
|
|
20250311,143800,2375166325,26000,25950,26000,25950,287
|
|
|
|
|
20250311,143700,2367716600,25950,25975,26000,25950,73
|
|
|
|
|
20250311,143600,2365820400,25950,25950,25950,25900,438
|
|
|
|
|
20250311,143500,2354454700,26000,25950,26000,25950,268
|
|
|
|
|
20250311,143400,2347497750,26000,25975,26000,25950,119
|
|
|
|
|
20250311,143300,2344405625,25950,25950,26000,25950,102
|
|
|
|
|
20250311,143200,2341756875,25950,25950,26000,25950,217
|
|
|
|
|
20250311,143100,2336123625,25950,26000,26050,25950,79
|
|
|
|
|
20250311,143000,2334067950,26000,26000,26050,26000,88
|
|
|
|
|
20250311,142900,2331777500,26000,26000,26050,26000,227
|
|
|
|
|
20250311,142800,2325873775,26000,26050,26050,26000,96
|
|
|
|
|
20250311,142700,2323374850,26050,26025,26075,26000,115
|
|
|
|
|
20250311,142600,2320380550,26025,26000,26050,26000,114
|
|
|
|
|
20250311,142500,2317413950,26050,26025,26050,26000,98
|
|
|
|
|
20250311,142400,2314862500,26050,26050,26050,26000,260
|
|
|
|
|
20250311,142300,2308100125,26050,26025,26050,26000,214
|
|
|
|
|
20250311,142200,2302528975,26000,26000,26050,26000,129
|
|
|
|
|
20250311,142100,2299172200,26000,26025,26050,26000,244
|
|
|
|
|
20250311,142000,2292825700,26050,26075,26100,26050,99
|
|
|
|
|
20250311,141900,2290245150,26100,26050,26100,26025,176
|
|
|
|
|
20250311,141800,2285660775,26050,26050,26100,26050,94
|
|
|
|
|
20250311,141700,2283209575,26075,26000,26100,26000,487
|
|
|
|
|
20250311,141600,2270521300,26025,26000,26050,26000,88
|
|
|
|
|
20250311,141500,2268230600,26050,26000,26050,26000,84
|
|
|
|
|
20250311,141400,2266044150,26050,26050,26050,26000,104
|
|
|
|
|
20250311,141300,2263337575,26050,26000,26050,26000,281
|
|
|
|
|
20250311,141200,2256029225,26050,26025,26050,26000,141
|
|
|
|
|
20250311,141100,2252357900,26025,26000,26050,26000,283
|
|
|
|
|
20250311,141000,2244997650,26050,26025,26050,26000,81
|
|
|
|
|
20250311,140900,2242889475,26000,26025,26050,26000,88
|
|
|
|
|
20250311,140800,2240599325,26000,26025,26050,26000,231
|
|
|
|
|
20250311,140700,2234591075,26000,26050,26100,26000,144
|
|
|
|
|
20250311,140600,2230838775,26050,26075,26100,26050,289
|
|
|
|
|
20250311,140500,2223307800,26050,26050,26100,26050,68
|
|
|
|
|
20250311,140400,2221534450,26050,26050,26100,26050,140
|
|
|
|
|
20250311,140300,2217884750,26100,26050,26100,26050,247
|
|
|
|
|
20250311,140200,2211448575,26050,26000,26050,25950,137
|
|
|
|
|
20250311,140100,2207881625,26000,26025,26050,25950,322
|
|
|
|
|
20250311,140000,2199505675,26000,26050,26100,26000,72
|
|
|
|
|
20250311,135900,2197629475,26050,26050,26100,26050,97
|
|
|
|
|
20250311,135800,2195099975,26050,26150,26150,26050,66
|
|
|
|
|
20250311,135700,2193377400,26150,26150,26200,26150,117
|
|
|
|
|
20250311,135600,2190313550,26200,26050,26250,26050,116
|
|
|
|
|
20250311,135500,2187275650,26100,26200,26200,26100,310
|
|
|
|
|
20250311,135400,2179177500,26200,26250,26250,26150,116
|
|
|
|
|
20250311,135300,2176140650,26250,26150,26250,26150,243
|
|
|
|
|
20250311,135200,2169778125,26200,26250,26250,26100,436
|
|
|
|
|
20250311,135100,2158380275,26250,26250,26300,26200,282
|
|
|
|
|
20250311,135000,2150975450,26250,26100,26250,26100,773
|
|
|
|
|
20250311,134900,2130737800,26150,26050,26150,26050,1255
|
|
|
|
|
20250311,134800,2097988600,26050,26050,26100,26050,234
|
|
|
|
|
20250311,134700,2091888175,26050,26050,26100,26050,79
|
|
|
|
|
20250311,134600,2089828075,26050,26050,26100,26050,102
|
|
|
|
|
20250311,134500,2087168650,26150,26100,26150,26100,255
|
|
|
|
|
20250311,134400,2080511300,26100,26050,26100,26050,371
|
|
|
|
|
20250311,134300,2070829300,26100,26050,26100,26050,278
|
|
|
|
|
20250311,134200,2063576400,26000,26025,26025,25950,288
|
|
|
|
|
20250311,134100,2056089075,26050,26000,26050,26000,101
|
|
|
|
|
20250311,134000,2053460075,26050,26025,26050,26000,117
|
|
|
|
|
20250311,133900,2050413775,26000,26100,26100,26000,81
|
|
|
|
|
20250311,133800,2048302975,26000,26000,26000,26000,220
|
|
|
|
|
20250311,133700,2042582975,26000,26050,26100,26000,141
|
|
|
|
|
20250311,133600,2038907675,26050,25950,26050,25950,64
|
|
|
|
|
20250311,133500,2037240575,26050,26050,26050,25950,152
|
|
|
|
|
20250311,133400,2033282875,26050,26050,26050,26050,76
|
|
|
|
|
20250311,133300,2031303075,26100,26100,26100,26100,57
|
|
|
|
|
20250311,133200,2029815375,26150,26150,26150,26100,160
|
|
|
|
|
20250311,133100,2025637275,26100,25950,26100,25950,1060
|
|
|
|
|
20250311,133000,1997999725,26000,26050,26050,25950,108
|
|
|
|
|
20250311,132900,1995189425,25950,25950,26050,25950,52
|
|
|
|
|
20250311,132800,1993837425,26000,26000,26000,26000,66
|
|
|
|
|
20250311,132700,1992121425,26000,25950,26000,25950,227
|
|
|
|
|
20250311,132600,1986230675,26000,25950,26000,25950,58
|
|
|
|
|
20250311,132500,1984722725,25950,26000,26000,25950,168
|
|
|
|
|
20250311,132400,1980361125,26000,26000,26050,26000,125
|
|
|
|
|
20250311,132300,1977107375,26050,26000,26050,26000,99
|
|
|
|
|
20250311,132200,1974530725,25950,25950,25950,25950,33
|
|
|
|
|
20250311,132100,1973674375,25950,25950,25950,25850,222
|
|
|
|
|
20250311,132000,1967922175,25850,26000,26000,25850,68
|
|
|
|
|
20250311,131900,1966154825,26000,26000,26000,26000,93
|
|
|
|
|
20250311,131800,1963736825,25950,25950,25950,25950,46
|
|
|
|
|
20250311,131700,1962543125,25950,25950,25950,25900,245
|
|
|
|
|
20250311,131600,1956194375,25950,25950,25950,25950,45
|
|
|
|
|
20250311,131500,1955026625,25900,25950,25950,25900,72
|
|
|
|
|
20250311,131400,1953158275,25950,25900,25950,25900,202
|
|
|
|
|
20250311,131300,1947924075,25950,25950,25950,25950,58
|
|
|
|
|
20250311,131200,1946418975,25950,25950,25950,25950,45
|
|
|
|
|
20250311,131100,1945251225,25950,25900,25950,25900,96
|
|
|
|
|
20250311,131000,1942761775,25900,25900,25950,25900,325
|
|
|
|
|
20250311,130900,1934342125,25950,25950,25950,25950,58
|
|
|
|
|
20250311,130800,1932837025,25950,26000,26000,25950,101
|
|
|
|
|
20250311,130700,1930213375,26000,26000,26000,26000,44
|
|
|
|
|
20250311,130600,1929069375,26000,25850,26000,25850,323
|
|
|
|
|
20250311,130500,1920713425,25850,25850,25900,25850,81
|
|
|
|
|
20250311,130400,1918617575,25850,25900,25900,25850,133
|
|
|
|
|
20250311,130300,1915176975,25900,25900,25900,25900,48
|
|
|
|
|
20250311,130200,1913933775,25950,25950,25950,25850,66
|
|
|
|
|
20250311,130100,1912221775,26000,25950,26000,25950,71
|
|
|
|
|
20250311,130000,1910377075,25950,25900,25950,25900,191
|
|
|
|
|
20250311,125900,1905427225,25900,25950,25950,25900,118
|
|
|
|
|
20250311,125800,1902368325,25950,25950,26000,25950,102
|
|
|
|
|
20250311,125700,1899718825,25950,25950,25950,25950,60
|
|
|
|
|
20250311,125600,1898161825,25900,25900,25900,25850,236
|
|
|
|
|
20250311,125500,1892056775,25850,25900,25900,25850,87
|
|
|
|
|
20250311,125400,1889805075,25900,25850,25900,25850,56
|
|
|
|
|
20250311,125300,1888354925,25850,25900,25900,25850,124
|
|
|
|
|
20250311,125200,1885146725,25900,26000,26000,25900,91
|
|
|
|
|
20250311,125100,1882785625,26000,26000,26000,26000,58
|
|
|
|
|
20250311,125000,1881277625,25900,25900,26000,25900,64
|
|
|
|
|
20250311,124900,1879616025,26000,25850,26000,25850,271
|
|
|
|
|
20250311,124800,1872607725,25900,25900,25900,25900,41
|
|
|
|
|
20250311,124700,1871545825,25900,25900,25900,25800,454
|
|
|
|
|
20250311,124600,1859822225,25900,25900,25900,25800,119
|
|
|
|
|
20250311,124500,1856742375,25850,25900,25900,25850,283
|
|
|
|
|
20250311,124400,1849424775,25900,25900,25900,25900,49
|
|
|
|
|
20250311,124300,1848155675,25900,25850,25900,25850,172
|
|
|
|
|
20250311,124200,1843707075,25900,25900,25900,25900,62
|
|
|
|
|
20250311,124100,1842101275,25950,25950,25950,25900,195
|
|
|
|
|
20250311,124000,1837047525,25950,26000,26000,25900,61
|
|
|
|
|
20250311,123900,1835464525,26000,25950,26000,25950,60
|
|
|
|
|
20250311,123800,1833905125,25950,25950,25950,25900,155
|
|
|
|
|
20250311,123700,1829887625,25950,25950,25950,25950,91
|
|
|
|
|
20250311,123600,1827526175,25950,26000,26000,25950,130
|
|
|
|
|
20250311,123500,1824147775,25950,25950,25950,25900,126
|
|
|
|
|
20250311,123400,1820883075,25950,25950,25950,25900,227
|
|
|
|
|
20250311,123300,1815000925,25950,26000,26000,25950,102
|
|
|
|
|
20250311,123200,1812351175,26000,26000,26000,26000,45
|
|
|
|
|
20250311,123100,1811181175,26000,25950,26000,25900,231
|
|
|
|
|
20250311,123000,1805197125,25950,26000,26000,25850,82
|
|
|
|
|
20250311,122900,1803066975,25950,25900,25950,25900,214
|
|
|
|
|
20250311,122800,1797515625,25950,25950,25950,25950,43
|
|
|
|
|
20250311,122700,1796399775,25950,25900,25950,25900,382
|
|
|
|
|
20250311,122600,1786502975,25950,25950,25950,25950,96
|
|
|
|
|
20250311,122500,1784011775,25900,25950,25950,25900,56
|
|
|
|
|
20250311,122400,1782558875,25900,25950,25950,25900,153
|
|
|
|
|
20250311,122300,1778593225,25950,25975,25975,25950,71
|
|
|
|
|
20250311,122200,1776750725,25950,25950,25950,25950,38
|
|
|
|
|
20250311,122100,1775764625,25950,25950,25950,25900,78
|
|
|
|
|
20250311,122000,1773742225,25950,25850,25950,25850,536
|
|
|
|
|
20250311,121900,1759859675,25850,25950,25950,25850,59
|
|
|
|
|
20250311,121800,1758329325,25950,25900,25950,25900,212
|
|
|
|
|
20250311,121700,1752835575,25950,25950,25950,25950,58
|
|
|
|
|
20250311,121600,1751330475,26000,26000,26000,26000,53
|
|
|
|
|
20250311,121500,1749952475,26000,25900,26000,25850,139
|
|
|
|
|
20250311,121400,1746345075,25950,25950,25950,25950,46
|
|
|
|
|
20250311,121300,1745151375,25900,25950,25950,25900,234
|
|
|
|
|
20250311,121200,1739088175,25950,25950,25950,25950,46
|
|
|
|
|
20250311,121100,1737894475,25950,26000,26000,25950,85
|
|
|
|
|
20250311,121000,1735686325,26000,25900,26000,25850,201
|
|
|
|
|
20250311,120900,1730474225,25950,25950,25950,25950,101
|
|
|
|
|
20250311,120800,1727853275,25950,26000,26000,25950,57
|
|
|
|
|
20250311,120700,1726372025,26000,25950,26000,25950,67
|
|
|
|
|
20250311,120600,1724630525,25950,25950,25950,25950,41
|
|
|
|
|
20250311,120500,1723566575,25950,25800,25950,25800,303
|
|
|
|
|
20250311,120400,1715735625,25950,25900,25950,25900,92
|
|
|
|
|
20250311,120300,1713350725,25850,25900,25900,25850,220
|
|
|
|
|
20250311,120200,1707661375,25900,25950,25950,25850,252
|
|
|
|
|
20250311,120100,1701140925,25800,25950,25950,25800,51
|
|
|
|
|
20250311,120000,1699818525,25950,25800,25950,25800,50
|
|
|
|
|
20250311,115900,1698521175,25850,25900,25950,25850,442
|
|
|
|
|
20250311,115800,1687080375,26000,26000,26000,26000,52
|
|
|
|
|
20250311,115700,1685728375,26000,25900,26000,25900,267
|
|
|
|
|
20250311,115600,1678808575,25900,25900,25950,25900,1961
|
|
|
|
|
20250311,115500,1628016025,25900,25900,25950,25900,441
|
|
|
|
|
20250311,115400,1616591875,26000,26000,26000,25900,104
|
|
|
|
|
20250311,115300,1613888575,26000,26000,26000,25950,619
|
|
|
|
|
20250311,115200,1597801225,26050,26100,26100,26050,226
|
|
|
|
|
20250311,115100,1591904675,26100,26100,26100,26100,57
|
|
|
|
|
20250311,115000,1590416975,26050,26000,26050,26000,89
|
|
|
|
|
20250311,114900,1588098575,26100,26100,26100,26100,60
|
|
|
|
|
20250311,114800,1586532575,26100,26000,26100,26000,141
|
|
|
|
|
20250311,114700,1582862375,26000,26000,26000,26000,236
|
|
|
|
|
20250311,114600,1576726375,26000,26000,26000,25950,189
|
|
|
|
|
20250311,114500,1571813775,26050,25950,26050,25950,67
|
|
|
|
|
20250311,114400,1570069525,26050,26050,26050,26050,83
|
|
|
|
|
20250311,114300,1567907375,26100,26100,26100,26050,198
|
|
|
|
|
20250311,114200,1562741075,26050,26050,26050,26050,165
|
|
|
|
|
20250311,114100,1558442825,26000,26050,26050,26000,50
|
|
|
|
|
20250311,114000,1557140725,26050,26050,26100,26050,222
|
|
|
|
|
20250311,113900,1551355125,26100,26050,26100,26050,41
|
|
|
|
|
20250311,113800,1550286975,26000,26000,26000,26000,151
|
|
|
|
|
20250311,113700,1546360975,26050,26050,26050,26000,109
|
|
|
|
|
20250311,113600,1543523075,26050,26000,26050,26000,47
|
|
|
|
|
20250311,113500,1542299825,26050,26000,26050,26000,150
|
|
|
|
|
20250311,113400,1538392375,26000,26050,26050,25950,221
|
|
|
|
|
20250311,113300,1532647375,26000,26000,26000,26000,170
|
|
|
|
|
20250311,113200,1528227375,26050,26100,26100,26000,106
|
|
|
|
|
20250311,113100,1525464325,26000,25950,26100,25950,245
|
|
|
|
|
20250311,113000,1519096075,25950,25950,26050,25950,174
|
|
|
|
|
20250311,112900,1514576275,26000,26000,26050,26000,194
|
|
|
|
|
20250311,112800,1509524125,26050,26050,26050,26050,47
|
|
|
|
|
20250311,112700,1508299775,26000,26000,26000,26000,169
|
|
|
|
|
20250311,112600,1503905775,26000,26100,26100,26000,251
|
|
|
|
|
20250311,112500,1497362925,26100,26050,26200,26050,838
|
|
|
|
|
20250311,112400,1475489075,26050,26000,26050,26000,139
|
|
|
|
|
20250311,112300,1471868925,26000,26000,26050,26000,87
|
|
|
|
|
20250311,112200,1469603575,26050,26000,26050,25950,814
|
|
|
|
|
20250311,112100,1448424875,25950,26000,26000,25950,172
|
|
|
|
|
20250311,112000,1443954875,26000,25900,26000,25850,205
|
|
|
|
|
20250311,111900,1438645225,25850,25900,25900,25850,307
|
|
|
|
|
20250311,111800,1430703025,25900,25950,25950,25850,68
|
|
|
|
|
20250311,111700,1428939475,25850,25900,25900,25850,45
|
|
|
|
|
20250311,111600,1427774125,25850,25850,25950,25850,237
|
|
|
|
|
20250311,111500,1421634825,25950,25850,25950,25850,88
|
|
|
|
|
20250311,111400,1419353675,25900,25900,25900,25900,184
|
|
|
|
|
20250311,111300,1414588075,25850,25800,25850,25750,272
|
|
|
|
|
20250311,111200,1407568475,25850,25900,25900,25850,177
|
|
|
|
|
20250311,111100,1402992975,25900,25850,25900,25850,195
|
|
|
|
|
20250311,111000,1397945075,25800,25850,25850,25800,181
|
|
|
|
|
20250311,110900,1393267325,25800,25900,25900,25800,127
|
|
|
|
|
20250311,110800,1389982925,25900,25750,25900,25750,120
|
|
|
|
|
20250311,110700,1386883175,25750,25800,25850,25750,62
|
|
|
|
|
20250311,110600,1385283675,25750,25750,25800,25750,214
|
|
|
|
|
20250311,110500,1379771075,25750,25700,25800,25700,343
|
|
|
|
|
20250311,110400,1370950825,25750,25900,25900,25750,860
|
|
|
|
|
20250311,110300,1348763625,25900,25900,25900,25900,50
|
|
|
|
|
20250311,110200,1347468625,25850,25850,25850,25800,437
|
|
|
|
|
20250311,110100,1336176075,25850,25850,25850,25850,376
|
|
|
|
|
20250311,110000,1326456475,25900,25850,25900,25850,316
|
|
|
|
|
20250311,105900,1318285525,25800,25850,25850,25800,412
|
|
|
|
|
20250311,105800,1307653625,25800,25700,25850,25700,733
|
|
|
|
|
20250311,105700,1288780275,25700,25700,25750,25650,223
|
|
|
|
|
20250311,105600,1283047375,25700,25750,25750,25600,259
|
|
|
|
|
20250311,105500,1276411225,25750,25550,25750,25550,501
|
|
|
|
|
20250311,105400,1263589725,25600,25600,25600,25600,58
|
|
|
|
|
20250311,105300,1262104925,25500,25550,25550,25450,100
|
|
|
|
|
20250311,105200,1259552625,25550,25450,25550,25400,372
|
|
|
|
|
20250311,105100,1250080325,25450,25500,25500,25400,81
|
|
|
|
|
20250311,105000,1248017125,25450,25450,25500,25400,253
|
|
|
|
|
20250311,104900,1241576625,25400,25400,25450,25400,71
|
|
|
|
|
20250311,104800,1239772275,25400,25400,25400,25300,220
|
|
|
|
|
20250311,104700,1234194025,25300,25400,25400,25300,67
|
|
|
|
|
20250311,104600,1232492925,25400,25300,25400,25300,92
|
|
|
|
|
20250311,104500,1230157275,25350,25350,25400,25300,187
|
|
|
|
|
20250311,104400,1225415425,25300,25450,25450,25300,88
|
|
|
|
|
20250311,104300,1223180225,25450,25400,25450,25300,118
|
|
|
|
|
20250311,104200,1220179125,25450,25450,25450,25300,83
|
|
|
|
|
20250311,104100,1218070175,25450,25350,25500,25350,83
|
|
|
|
|
20250311,104000,1215957975,25400,25400,25400,25400,310
|
|
|
|
|
20250311,103900,1208083975,25400,25450,25450,25400,153
|
|
|
|
|
20250311,103800,1204192125,25400,25400,25400,25400,22
|
|
|
|
|
20250311,103700,1203633325,25300,25350,25400,25250,180
|
|
|
|
|
20250311,103600,1199071325,25250,25300,25350,25250,112
|
|
|
|
|
20250311,103500,1196235275,25250,25300,25350,25250,150
|
|
|
|
|
20250311,103400,1192440525,25350,25350,25350,25300,135
|
|
|
|
|
20250311,103300,1189020575,25400,25400,25400,25400,48
|
|
|
|
|
20250311,103200,1187801375,25400,25400,25400,25400,53
|
|
|
|
|
20250311,103100,1186455175,25400,25400,25400,25400,47
|
|
|
|
|
20250311,103000,1185261375,25350,25300,25400,25300,83
|
|
|
|
|
20250311,102900,1183154475,25300,25400,25400,25300,281
|
|
|
|
|
20250311,102800,1176041425,25350,25350,25350,25300,280
|
|
|
|
|
20250311,102700,1168944225,25350,25300,25350,25300,284
|
|
|
|
|
20250311,102600,1161756225,25250,25250,25350,25250,52
|
|
|
|
|
20250311,102500,1160438825,25350,25250,25400,25250,98
|
|
|
|
|
20250311,102400,1157951675,25250,25350,25350,25250,46
|
|
|
|
|
20250311,102300,1156785975,25250,25250,25350,25250,103
|
|
|
|
|
20250311,102200,1154177025,25250,25300,25300,25200,292
|
|
|
|
|
20250311,102100,1146803575,25250,25250,25300,25200,305
|
|
|
|
|
20250311,102000,1139102075,25250,25250,25300,25250,208
|
|
|
|
|
20250311,101900,1133846875,25250,25350,25350,25250,288
|
|
|
|
|
20250311,101800,1126561475,25350,25300,25350,25250,126
|
|
|
|
|
20250311,101700,1123375125,25250,25250,25300,25250,113
|
|
|
|
|
20250311,101600,1120518375,25250,25300,25300,25250,183
|
|
|
|
|
20250311,101500,1115894175,25250,25250,25300,25250,117
|
|
|
|
|
20250311,101400,1112936675,25250,25300,25350,25250,66
|
|
|
|
|
20250311,101300,1111267025,25300,25300,25300,25250,53
|
|
|
|
|
20250311,101200,1109926375,25300,25350,25350,25200,711
|
|
|
|
|
20250311,101100,1091961925,25350,25400,25400,25250,147
|
|
|
|
|
20250311,101000,1088240575,25400,25350,25400,25250,103
|
|
|
|
|
20250311,100900,1085625875,25350,25350,25350,25250,77
|
|
|
|
|
20250311,100800,1083676025,25350,25350,25350,25250,187
|
|
|
|
|
20250311,100700,1078936575,25350,25350,25400,25200,269
|
|
|
|
|
20250311,100600,1072122025,25200,25450,25450,25200,323
|
|
|
|
|
20250311,100500,1063955275,25250,25200,25350,25200,67
|
|
|
|
|
20250311,100400,1062257225,25350,25250,25400,25200,323
|
|
|
|
|
20250311,100300,1054081375,25250,25250,25400,25250,163
|
|
|
|
|
20250311,100200,1049953875,25250,25400,25400,25250,120
|
|
|
|
|
20250311,100100,1046917475,25400,25450,25450,25300,416
|
|
|
|
|
20250311,100000,1036361675,25400,25400,25500,25400,217
|
|
|
|
|
20250311,095900,1030839375,25400,25300,25400,25200,175
|
|
|
|
|
20250311,095800,1026417475,25350,25250,25400,25200,887
|
|
|
|
|
20250311,095700,1004038475,25350,25350,25400,25250,559
|
|
|
|
|
20250311,095600,989890925,25350,25350,25350,25350,5
|
|
|
|
|
20250311,095500,989764175,25350,25500,25500,25300,1799
|
|
|
|
|
20250311,095400,944191775,25400,25400,25500,25400,330
|
|
|
|
|
20250311,095300,935805375,25400,25500,25500,25400,73
|
|
|
|
|
20250311,095200,933946225,25350,25350,25500,25350,62
|
|
|
|
|
20250311,095100,932370625,25300,25350,25400,25300,920
|
|
|
|
|
20250311,095000,909073475,25400,25300,25450,25300,322
|
|
|
|
|
20250311,094900,900906525,25300,25350,25450,25250,61
|
|
|
|
|
20250311,094800,899359775,25250,25400,25450,25250,1028
|
|
|
|
|
20250311,094700,873351425,25400,25400,25450,25400,1142
|
|
|
|
|
20250311,094600,844341375,25400,25550,25550,25400,107
|
|
|
|
|
20250311,094500,841618125,25400,25450,25550,25400,633
|
|
|
|
|
20250311,094400,825516625,25500,25500,25550,25450,1164
|
|
|
|
|
20250311,094300,795807725,25500,25550,25600,25450,133
|
|
|
|
|
20250311,094200,792409575,25600,25500,25600,25400,870
|
|
|
|
|
20250311,094100,770257775,25500,25600,25650,25500,131
|
|
|
|
|
20250311,094000,766905475,25550,25500,25550,25500,99
|
|
|
|
|
20250311,093900,764376525,25500,25650,25650,25400,843
|
|
|
|
|
20250311,093800,742896775,25500,25450,25650,25450,43
|
|
|
|
|
20250311,093700,741796275,25500,25450,25650,25450,986
|
|
|
|
|
20250311,093600,716568525,25400,25700,25700,25400,846
|
|
|
|
|
20250311,093500,695033125,25700,25550,25700,25550,338
|
|
|
|
|
20250311,093400,686379775,25550,25550,25550,25550,183
|
|
|
|
|
20250311,093300,681704125,25450,25650,25650,25400,1016
|
|
|
|
|
20250311,093200,655826575,25650,25650,25650,25600,102
|
|
|
|
|
20250311,093100,653210475,25650,25600,25650,25600,190
|
|
|
|
|
20250311,093000,648343575,25600,25550,25675,25525,360
|
|
|
|
|
20250311,092900,639129675,25450,25600,25600,25450,1602
|
|
|
|
|
20250311,092800,598229900,25600,25650,25650,25600,140
|
|
|
|
|
20250311,092700,594639300,25700,25700,25750,25650,56
|
|
|
|
|
20250311,092600,593202000,25600,25650,25700,25500,1012
|
|
|
|
|
20250311,092500,567324750,25650,25850,25900,25650,2353
|
|
|
|
|
20250311,092400,506704400,25850,25950,26000,25850,302
|
|
|
|
|
20250311,092300,498875400,25950,26050,26050,25850,843
|
|
|
|
|
20250311,092200,477029600,26050,25900,26050,25900,713
|
|
|
|
|
20250311,092100,458500400,25950,25900,25950,25800,123
|
|
|
|
|
20250311,092000,455313550,25750,25850,26000,25750,894
|
|
|
|
|
20250311,091900,432258100,25750,25850,25850,25750,184
|
|
|
|
|
20250311,091800,427513200,25850,25750,25850,25750,242
|
|
|
|
|
20250311,091700,421270500,25750,25900,25900,25750,1249
|
|
|
|
|
20250311,091600,389037900,25950,25950,26000,25950,293
|
|
|
|
|
20250311,091500,381430550,25950,25800,25950,25700,474
|
|
|
|
|
20250311,091400,369200450,25800,25800,25900,25750,160
|
|
|
|
|
20250311,091300,365074000,25750,25750,25900,25750,967
|
|
|
|
|
20250311,091200,340114150,25750,25750,25750,25600,210
|
|
|
|
|
20250311,091100,334712600,25750,25600,25800,25550,1553
|
|
|
|
|
20250311,091000,294807950,25600,25750,25750,25600,294
|
|
|
|
|
20250311,090900,287271800,25750,25750,25750,25650,230
|
|
|
|
|
20250311,090800,281349600,25750,25750,25800,25750,162
|
|
|
|
|
20250311,090700,277178000,25750,25700,25800,25550,422
|
|
|
|
|
20250311,090600,266357050,25700,25600,25850,25600,974
|
|
|
|
|
20250311,090500,241268600,25600,25900,25950,25600,1103
|
|
|
|
|
20250311,090400,212864200,26000,25800,26050,25650,1082
|
|
|
|
|
20250311,090300,184895250,25800,25600,25800,25350,576
|
|
|
|
|
20250311,090200,170124500,25600,25650,25850,25600,1741
|
|
|
|
|
20250311,090100,125392700,25650,25450,26150,25400,1630
|
|
|
|
|
20250311,090000,83398100,25500,25500,25550,25050,3288
|
