741 lines
40 KiB
CSV
741 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250317,211800,10413708450,20900,20900,20900,20900,15360
|
|
20250317,211700,10413708450,20900,20900,20900,20900,0
|
|
20250317,211600,10413708450,20900,20900,20900,20900,0
|
|
20250317,211500,10413708450,20900,20900,20900,20900,0
|
|
20250317,211400,10413708450,20900,20900,20900,20900,0
|
|
20250317,211300,10413708450,20900,20900,20900,20900,0
|
|
20250317,211200,10413708450,20900,20900,20900,20900,0
|
|
20250317,211100,10413708450,20900,20900,20900,20900,0
|
|
20250317,211000,10413708450,20900,20900,20900,20900,0
|
|
20250317,210900,10413708450,20900,20900,20900,20900,0
|
|
20250317,210800,10413708450,20900,20900,20900,20900,0
|
|
20250317,210700,10413708450,20900,20900,20900,20900,0
|
|
20250317,210600,10413708450,20900,20900,20900,20900,0
|
|
20250317,210500,10413708450,20900,20900,20900,20900,0
|
|
20250317,210400,10413708450,20900,20900,20900,20900,0
|
|
20250317,210300,10413708450,20900,20900,20900,20900,0
|
|
20250317,210200,10413708450,20900,20900,20900,20900,0
|
|
20250317,210100,10413708450,20900,20900,20900,20900,0
|
|
20250317,210000,10413708450,20900,20900,20900,20900,0
|
|
20250317,205900,10413708450,20900,20900,20900,20900,0
|
|
20250317,205800,10413708450,20900,20900,20900,20900,0
|
|
20250317,205700,10413708450,20900,20900,20900,20900,0
|
|
20250317,205600,10413708450,20900,20900,20900,20900,0
|
|
20250317,205500,10413708450,20900,20900,20900,20900,0
|
|
20250317,205400,10413708450,20900,20900,20900,20900,0
|
|
20250317,205300,10413708450,20900,20900,20900,20900,0
|
|
20250317,205200,10413708450,20900,20900,20900,20900,0
|
|
20250317,205100,10413708450,20900,20900,20900,20900,0
|
|
20250317,205000,10413708450,20900,20900,20900,20900,0
|
|
20250317,204900,10413708450,20900,20900,20900,20900,0
|
|
20250317,204800,10413708450,20900,20900,20900,20900,15360
|
|
20250317,204700,10413708450,20900,20900,20900,20900,0
|
|
20250317,204600,10413708450,20900,20900,20900,20900,0
|
|
20250317,204500,10413708450,20900,20900,20900,20900,0
|
|
20250317,204400,10413708450,20900,20900,20900,20900,0
|
|
20250317,204300,10413708450,20900,20900,20900,20900,0
|
|
20250317,204200,10413708450,20900,20900,20900,20900,0
|
|
20250317,204100,10413708450,20900,20900,20900,20900,0
|
|
20250317,204000,10413708450,20900,20900,20900,20900,0
|
|
20250317,203900,10413708450,20900,20900,20900,20900,0
|
|
20250317,203800,10413708450,20900,20900,20900,20900,0
|
|
20250317,203700,10413708450,20900,20900,20900,20900,0
|
|
20250317,203600,10413708450,20900,20900,20900,20900,0
|
|
20250317,203500,10413708450,20900,20900,20900,20900,0
|
|
20250317,203400,10413708450,20900,20900,20900,20900,0
|
|
20250317,203300,10413708450,20900,20900,20900,20900,0
|
|
20250317,203200,10413708450,20900,20900,20900,20900,0
|
|
20250317,203100,10413708450,20900,20900,20900,20900,0
|
|
20250317,203000,10413708450,20900,20900,20900,20900,0
|
|
20250317,202900,10413708450,20900,20900,20900,20900,0
|
|
20250317,202800,10413708450,20900,20900,20900,20900,0
|
|
20250317,202700,10413708450,20900,20900,20900,20900,0
|
|
20250317,202600,10413708450,20900,20900,20900,20900,0
|
|
20250317,202500,10413708450,20900,20900,20900,20900,0
|
|
20250317,202400,10413708450,20900,20900,20900,20900,0
|
|
20250317,202300,10413708450,20900,20900,20900,20900,0
|
|
20250317,202200,10413708450,20900,20900,20900,20900,0
|
|
20250317,202100,10413708450,20900,20900,20900,20900,0
|
|
20250317,202000,10413708450,20900,20900,20900,20900,0
|
|
20250317,201900,10413708450,20900,20900,20900,20900,0
|
|
20250317,201800,10413708450,20900,20900,20900,20900,15360
|
|
20250317,201700,10413708450,20900,20900,20900,20900,0
|
|
20250317,201600,10413708450,20900,20900,20900,20900,0
|
|
20250317,201500,10413708450,20900,20900,20900,20900,0
|
|
20250317,201400,10413708450,20900,20900,20900,20900,0
|
|
20250317,201300,10413708450,20900,20900,20900,20900,0
|
|
20250317,201200,10413708450,20900,20900,20900,20900,0
|
|
20250317,201100,10413708450,20900,20900,20900,20900,0
|
|
20250317,201000,10413708450,20900,20900,20900,20900,0
|
|
20250317,200900,10413708450,20900,20900,20900,20900,0
|
|
20250317,200800,10413708450,20900,20900,20900,20900,0
|
|
20250317,200700,10413708450,20900,20900,20900,20900,0
|
|
20250317,200600,10413708450,20900,20900,20900,20900,0
|
|
20250317,200500,10413708450,20900,20900,20900,20900,0
|
|
20250317,200400,10413708450,20900,20900,20900,20900,0
|
|
20250317,200300,10413708450,20900,20900,20900,20900,0
|
|
20250317,200200,10413708450,20900,20900,20900,20900,0
|
|
20250317,200100,10413708450,20900,20900,20900,20900,0
|
|
20250317,200000,10413708450,20900,20900,20900,20900,0
|
|
20250317,195900,10413708450,20900,20900,20900,20900,0
|
|
20250317,195800,10413708450,20900,20900,20900,20900,0
|
|
20250317,195700,10413708450,20900,20900,20900,20900,0
|
|
20250317,195600,10413708450,20900,20900,20900,20900,0
|
|
20250317,195500,10413708450,20900,20900,20900,20900,0
|
|
20250317,195400,10413708450,20900,20900,20900,20900,0
|
|
20250317,195300,10413708450,20900,20900,20900,20900,0
|
|
20250317,195200,10413708450,20900,20900,20900,20900,0
|
|
20250317,195100,10413708450,20900,20900,20900,20900,0
|
|
20250317,195000,10413708450,20900,20900,20900,20900,0
|
|
20250317,194900,10413708450,20900,20900,20900,20900,0
|
|
20250317,194800,10413708450,20900,20900,20900,20900,15360
|
|
20250317,194700,10413708450,20900,20900,20900,20900,0
|
|
20250317,194600,10413708450,20900,20900,20900,20900,0
|
|
20250317,194500,10413708450,20900,20900,20900,20900,0
|
|
20250317,194400,10413708450,20900,20900,20900,20900,0
|
|
20250317,194300,10413708450,20900,20900,20900,20900,0
|
|
20250317,194200,10413708450,20900,20900,20900,20900,0
|
|
20250317,194100,10413708450,20900,20900,20900,20900,0
|
|
20250317,194000,10413708450,20900,20900,20900,20900,0
|
|
20250317,193900,10413708450,20900,20900,20900,20900,0
|
|
20250317,193800,10413708450,20900,20900,20900,20900,0
|
|
20250317,193700,10413708450,20900,20900,20900,20900,0
|
|
20250317,193600,10413708450,20900,20900,20900,20900,0
|
|
20250317,193500,10413708450,20900,20900,20900,20900,0
|
|
20250317,193400,10413708450,20900,20900,20900,20900,0
|
|
20250317,193300,10413708450,20900,20900,20900,20900,0
|
|
20250317,193200,10413708450,20900,20900,20900,20900,0
|
|
20250317,193100,10413708450,20900,20900,20900,20900,0
|
|
20250317,193000,10413708450,20900,20900,20900,20900,0
|
|
20250317,192900,10413708450,20900,20900,20900,20900,0
|
|
20250317,192800,10413708450,20900,20900,20900,20900,0
|
|
20250317,192700,10413708450,20900,20900,20900,20900,0
|
|
20250317,192600,10413708450,20900,20900,20900,20900,0
|
|
20250317,192500,10413708450,20900,20900,20900,20900,0
|
|
20250317,192400,10413708450,20900,20900,20900,20900,0
|
|
20250317,192300,10413708450,20900,20900,20900,20900,0
|
|
20250317,192200,10413708450,20900,20900,20900,20900,0
|
|
20250317,192100,10413708450,20900,20900,20900,20900,0
|
|
20250317,192000,10413708450,20900,20900,20900,20900,0
|
|
20250317,191900,10413708450,20900,20900,20900,20900,0
|
|
20250317,191800,10413708450,20900,20900,20900,20900,15360
|
|
20250317,191700,10413708450,20900,20900,20900,20900,0
|
|
20250317,191600,10413708450,20900,20900,20900,20900,0
|
|
20250317,191500,10413708450,20900,20900,20900,20900,0
|
|
20250317,191400,10413708450,20900,20900,20900,20900,0
|
|
20250317,191300,10413708450,20900,20900,20900,20900,0
|
|
20250317,191200,10413708450,20900,20900,20900,20900,0
|
|
20250317,191100,10413708450,20900,20900,20900,20900,0
|
|
20250317,191000,10413708450,20900,20900,20900,20900,0
|
|
20250317,190900,10413708450,20900,20900,20900,20900,0
|
|
20250317,190800,10413708450,20900,20900,20900,20900,0
|
|
20250317,190700,10413708450,20900,20900,20900,20900,0
|
|
20250317,190600,10413708450,20900,20900,20900,20900,0
|
|
20250317,190500,10413708450,20900,20900,20900,20900,0
|
|
20250317,190400,10413708450,20900,20900,20900,20900,0
|
|
20250317,190300,10413708450,20900,20900,20900,20900,0
|
|
20250317,190200,10413708450,20900,20900,20900,20900,0
|
|
20250317,190100,10413708450,20900,20900,20900,20900,0
|
|
20250317,190000,10413708450,20900,20900,20900,20900,0
|
|
20250317,185900,10413708450,20900,20900,20900,20900,0
|
|
20250317,185800,10413708450,20900,20900,20900,20900,0
|
|
20250317,185700,10413708450,20900,20900,20900,20900,0
|
|
20250317,185600,10413708450,20900,20900,20900,20900,0
|
|
20250317,185500,10413708450,20900,20900,20900,20900,0
|
|
20250317,185400,10413708450,20900,20900,20900,20900,0
|
|
20250317,185300,10413708450,20900,20900,20900,20900,0
|
|
20250317,185200,10413708450,20900,20900,20900,20900,0
|
|
20250317,185100,10413708450,20900,20900,20900,20900,0
|
|
20250317,185000,10413708450,20900,20900,20900,20900,0
|
|
20250317,184900,10413708450,20900,20900,20900,20900,0
|
|
20250317,184800,10413708450,20900,20900,20900,20900,15360
|
|
20250317,184700,10413708450,20900,20900,20900,20900,0
|
|
20250317,184600,10413708450,20900,20900,20900,20900,0
|
|
20250317,184500,10413708450,20900,20900,20900,20900,0
|
|
20250317,184400,10413708450,20900,20900,20900,20900,0
|
|
20250317,184300,10413708450,20900,20900,20900,20900,0
|
|
20250317,184200,10413708450,20900,20900,20900,20900,0
|
|
20250317,184100,10413708450,20900,20900,20900,20900,0
|
|
20250317,184000,10413708450,20900,20900,20900,20900,0
|
|
20250317,183900,10413708450,20900,20900,20900,20900,0
|
|
20250317,183800,10413708450,20900,20900,20900,20900,0
|
|
20250317,183700,10413708450,20900,20900,20900,20900,0
|
|
20250317,183600,10413708450,20900,20900,20900,20900,0
|
|
20250317,183500,10413708450,20900,20900,20900,20900,0
|
|
20250317,183400,10413708450,20900,20900,20900,20900,0
|
|
20250317,183300,10413708450,20900,20900,20900,20900,0
|
|
20250317,183200,10413708450,20900,20900,20900,20900,0
|
|
20250317,183100,10413708450,20900,20900,20900,20900,0
|
|
20250317,183000,10413708450,20900,20900,20900,20900,0
|
|
20250317,182900,10413708450,20900,20900,20900,20900,0
|
|
20250317,182800,10413708450,20900,20900,20900,20900,0
|
|
20250317,182700,10413708450,20900,20900,20900,20900,0
|
|
20250317,182600,10413708450,20900,20900,20900,20900,0
|
|
20250317,182500,10413708450,20900,20900,20900,20900,0
|
|
20250317,182400,10413708450,20900,20900,20900,20900,0
|
|
20250317,182300,10413708450,20900,20900,20900,20900,0
|
|
20250317,182200,10413708450,20900,20900,20900,20900,0
|
|
20250317,182100,10413708450,20900,20900,20900,20900,0
|
|
20250317,182000,10413708450,20900,20900,20900,20900,0
|
|
20250317,181900,10413708450,20900,20900,20900,20900,0
|
|
20250317,181800,10413708450,20900,20900,20900,20900,15360
|
|
20250317,181700,10413708450,20900,20900,20900,20900,0
|
|
20250317,181600,10413708450,20900,20900,20900,20900,0
|
|
20250317,181500,10413708450,20900,20900,20900,20900,0
|
|
20250317,181400,10413708450,20900,20900,20900,20900,0
|
|
20250317,181300,10413708450,20900,20900,20900,20900,0
|
|
20250317,181200,10413708450,20900,20900,20900,20900,0
|
|
20250317,181100,10413708450,20900,20900,20900,20900,0
|
|
20250317,181000,10413708450,20900,20900,20900,20900,0
|
|
20250317,180900,10413708450,20900,20900,20900,20900,0
|
|
20250317,180800,10413708450,20900,20900,20900,20900,0
|
|
20250317,180700,10413708450,20900,20900,20900,20900,0
|
|
20250317,180600,10413708450,20900,20900,20900,20900,0
|
|
20250317,180500,10413708450,20900,20900,20900,20900,0
|
|
20250317,180400,10413708450,20900,20900,20900,20900,0
|
|
20250317,180300,10413708450,20900,20900,20900,20900,0
|
|
20250317,180200,10413708450,20900,20900,20900,20900,0
|
|
20250317,180100,10413708450,20900,20900,20900,20900,0
|
|
20250317,180000,10413708450,20900,20900,20900,20900,0
|
|
20250317,175900,10413708450,20900,20900,20900,20900,0
|
|
20250317,175800,10413708450,20900,20900,20900,20900,0
|
|
20250317,175700,10413708450,20900,20900,20900,20900,0
|
|
20250317,175600,10413708450,20900,20900,20900,20900,0
|
|
20250317,175500,10413708450,20900,20900,20900,20900,0
|
|
20250317,175400,10413708450,20900,20900,20900,20900,0
|
|
20250317,175300,10413708450,20900,20900,20900,20900,0
|
|
20250317,175200,10413708450,20900,20900,20900,20900,0
|
|
20250317,175100,10413708450,20900,20900,20900,20900,0
|
|
20250317,175000,10413708450,20900,20900,20900,20900,0
|
|
20250317,174900,10413708450,20900,20900,20900,20900,0
|
|
20250317,174800,10413708450,20900,20900,20900,20900,15360
|
|
20250317,174700,10413708450,20900,20900,20900,20900,0
|
|
20250317,174600,10413708450,20900,20900,20900,20900,0
|
|
20250317,174500,10413708450,20900,20900,20900,20900,0
|
|
20250317,174400,10413708450,20900,20900,20900,20900,0
|
|
20250317,174300,10413708450,20900,20900,20900,20900,0
|
|
20250317,174200,10413708450,20900,20900,20900,20900,0
|
|
20250317,174100,10413708450,20900,20900,20900,20900,0
|
|
20250317,174000,10413708450,20900,20900,20900,20900,0
|
|
20250317,173900,10413708450,20900,20900,20900,20900,0
|
|
20250317,173800,10413708450,20900,20900,20900,20900,0
|
|
20250317,173700,10413708450,20900,20900,20900,20900,0
|
|
20250317,173600,10413708450,20900,20900,20900,20900,0
|
|
20250317,173500,10413708450,20900,20900,20900,20900,0
|
|
20250317,173400,10413708450,20900,20900,20900,20900,0
|
|
20250317,173300,10413708450,20900,20900,20900,20900,0
|
|
20250317,173200,10413708450,20900,20900,20900,20900,0
|
|
20250317,173100,10413708450,20900,20900,20900,20900,0
|
|
20250317,173000,10413708450,20900,20900,20900,20900,0
|
|
20250317,172900,10413708450,20900,20900,20900,20900,0
|
|
20250317,172800,10413708450,20900,20900,20900,20900,0
|
|
20250317,172700,10413708450,20900,20900,20900,20900,0
|
|
20250317,172600,10413708450,20900,20900,20900,20900,0
|
|
20250317,172500,10413708450,20900,20900,20900,20900,0
|
|
20250317,172400,10413708450,20900,20900,20900,20900,0
|
|
20250317,172300,10413708450,20900,20900,20900,20900,0
|
|
20250317,172200,10413708450,20900,20900,20900,20900,0
|
|
20250317,172100,10413708450,20900,20900,20900,20900,0
|
|
20250317,172000,10413708450,20900,20900,20900,20900,0
|
|
20250317,171900,10413708450,20900,20900,20900,20900,0
|
|
20250317,171800,10413708450,20900,20900,20900,20900,15360
|
|
20250317,171700,10413708450,20900,20900,20900,20900,0
|
|
20250317,171600,10413708450,20900,20900,20900,20900,0
|
|
20250317,171500,10413708450,20900,20900,20900,20900,0
|
|
20250317,171400,10413708450,20900,20900,20900,20900,0
|
|
20250317,171300,10413708450,20900,20900,20900,20900,0
|
|
20250317,171200,10413708450,20900,20900,20900,20900,0
|
|
20250317,171100,10413708450,20900,20900,20900,20900,0
|
|
20250317,171000,10413708450,20900,20900,20900,20900,0
|
|
20250317,170900,10413708450,20900,20900,20900,20900,0
|
|
20250317,170800,10413708450,20900,20900,20900,20900,0
|
|
20250317,170700,10413708450,20900,20900,20900,20900,0
|
|
20250317,170600,10413708450,20900,20900,20900,20900,0
|
|
20250317,170500,10413708450,20900,20900,20900,20900,0
|
|
20250317,170400,10413708450,20900,20900,20900,20900,0
|
|
20250317,170300,10413708450,20900,20900,20900,20900,0
|
|
20250317,170200,10413708450,20900,20900,20900,20900,0
|
|
20250317,170100,10413708450,20900,20900,20900,20900,0
|
|
20250317,170000,10413708450,20900,20900,20900,20900,0
|
|
20250317,165900,10413708450,20900,20900,20900,20900,0
|
|
20250317,165800,10413708450,20900,20900,20900,20900,0
|
|
20250317,165700,10413708450,20900,20900,20900,20900,0
|
|
20250317,165600,10413708450,20900,20900,20900,20900,0
|
|
20250317,165500,10413708450,20900,20900,20900,20900,0
|
|
20250317,165400,10413708450,20900,20900,20900,20900,0
|
|
20250317,165300,10413708450,20900,20900,20900,20900,0
|
|
20250317,165200,10413708450,20900,20900,20900,20900,0
|
|
20250317,165100,10413708450,20900,20900,20900,20900,0
|
|
20250317,165000,10413708450,20900,20900,20900,20900,0
|
|
20250317,164900,10413708450,20900,20900,20900,20900,0
|
|
20250317,164800,10413708450,20900,20900,20900,20900,15360
|
|
20250317,164700,10413708450,20900,20900,20900,20900,0
|
|
20250317,164600,10413708450,20900,20900,20900,20900,0
|
|
20250317,164500,10413708450,20900,20900,20900,20900,0
|
|
20250317,164400,10413708450,20900,20900,20900,20900,0
|
|
20250317,164300,10413708450,20900,20900,20900,20900,0
|
|
20250317,164200,10413708450,20900,20900,20900,20900,0
|
|
20250317,164100,10413708450,20900,20900,20900,20900,0
|
|
20250317,164000,10413708450,20900,20900,20900,20900,0
|
|
20250317,163900,10413708450,20900,20900,20900,20900,0
|
|
20250317,163800,10413708450,20900,20900,20900,20900,0
|
|
20250317,163700,10413708450,20900,20900,20900,20900,0
|
|
20250317,163600,10413708450,20900,20900,20900,20900,0
|
|
20250317,163500,10413708450,20900,20900,20900,20900,0
|
|
20250317,163400,10413708450,20900,20900,20900,20900,0
|
|
20250317,163300,10413708450,20900,20900,20900,20900,0
|
|
20250317,163200,10413708450,20900,20900,20900,20900,0
|
|
20250317,163100,10413708450,20900,20900,20900,20900,0
|
|
20250317,163000,10413708450,20900,20900,20900,20900,0
|
|
20250317,162900,10413708450,20900,20900,20900,20900,0
|
|
20250317,162800,10413708450,20900,20900,20900,20900,0
|
|
20250317,162700,10413708450,20900,20900,20900,20900,0
|
|
20250317,162600,10413708450,20900,20900,20900,20900,0
|
|
20250317,162500,10413708450,20900,20900,20900,20900,0
|
|
20250317,162400,10413708450,20900,20900,20900,20900,0
|
|
20250317,162300,10413708450,20900,20900,20900,20900,0
|
|
20250317,162200,10413708450,20900,20900,20900,20900,0
|
|
20250317,162100,10413708450,20900,20900,20900,20900,0
|
|
20250317,162000,10413708450,20900,20900,20900,20900,0
|
|
20250317,161900,10413708450,20900,20900,20900,20900,0
|
|
20250317,161800,10413708450,20900,20900,20900,20900,15360
|
|
20250317,161700,10413708450,20900,20900,20900,20900,0
|
|
20250317,161600,10413708450,20900,20900,20900,20900,0
|
|
20250317,161500,10413708450,20900,20900,20900,20900,0
|
|
20250317,161400,10413708450,20900,20900,20900,20900,0
|
|
20250317,161300,10413708450,20900,20900,20900,20900,0
|
|
20250317,161200,10413708450,20900,20900,20900,20900,0
|
|
20250317,161100,10413708450,20900,20900,20900,20900,0
|
|
20250317,161000,10413708450,20900,20900,20900,20900,0
|
|
20250317,160900,10413708450,20900,20900,20900,20900,0
|
|
20250317,160800,10413708450,20900,20900,20900,20900,0
|
|
20250317,160700,10413708450,20900,20900,20900,20900,0
|
|
20250317,160600,10413708450,20900,20900,20900,20900,0
|
|
20250317,160500,10413708450,20900,20900,20900,20900,0
|
|
20250317,160400,10413708450,20900,20900,20900,20900,0
|
|
20250317,160300,10413708450,20900,20900,20900,20900,0
|
|
20250317,160200,10413708450,20900,20900,20900,20900,0
|
|
20250317,160100,10413708450,20900,20900,20900,20900,0
|
|
20250317,160000,10413708450,20900,20900,20900,20900,0
|
|
20250317,155900,10413708450,20900,20900,20900,20900,0
|
|
20250317,155800,10413708450,20900,20900,20900,20900,0
|
|
20250317,155700,10413708450,20900,20900,20900,20900,0
|
|
20250317,155600,10413708450,20900,20900,20900,20900,0
|
|
20250317,155500,10413708450,20900,20900,20900,20900,0
|
|
20250317,155400,10413708450,20900,20900,20900,20900,0
|
|
20250317,155300,10413708450,20900,20900,20900,20900,0
|
|
20250317,155200,10413708450,20900,20900,20900,20900,0
|
|
20250317,155100,10413708450,20900,20900,20900,20900,0
|
|
20250317,155000,10413708450,20900,20900,20900,20900,0
|
|
20250317,154900,10413708450,20900,20900,20900,20900,0
|
|
20250317,154800,10413708450,20900,20900,20900,20900,15360
|
|
20250317,154700,10413708450,20900,20900,20900,20900,0
|
|
20250317,154600,10413708450,20900,20900,20900,20900,0
|
|
20250317,154500,10413708450,20900,20900,20900,20900,0
|
|
20250317,154400,10413708450,20900,20900,20900,20900,0
|
|
20250317,154300,10413708450,20900,20900,20900,20900,0
|
|
20250317,154200,10413708450,20900,20900,20900,20900,0
|
|
20250317,154100,10413708450,20900,20900,20900,20900,0
|
|
20250317,154000,10413708450,20900,20900,20900,20900,0
|
|
20250317,153900,10413708450,20900,20900,20900,20900,0
|
|
20250317,153800,10413708450,20900,20900,20900,20900,0
|
|
20250317,153700,10413708450,20900,20900,20900,20900,0
|
|
20250317,153600,10413708450,20900,20900,20900,20900,0
|
|
20250317,153500,10413708450,20900,20900,20900,20900,0
|
|
20250317,153400,10413708450,20900,20900,20900,20900,0
|
|
20250317,153300,10413708450,20900,20900,20900,20900,0
|
|
20250317,153200,10413708450,20900,20900,20900,20900,0
|
|
20250317,153100,10413708450,20900,20900,20900,20900,0
|
|
20250317,153000,10413708450,20900,20900,20900,20900,15360
|
|
20250317,152900,10092684450,20750,20750,20750,20750,0
|
|
20250317,152800,10092684450,20750,20750,20750,20750,0
|
|
20250317,152700,10092684450,20750,20750,20750,20750,0
|
|
20250317,152600,10092684450,20750,20750,20750,20750,0
|
|
20250317,152500,10092684450,20750,20750,20750,20750,0
|
|
20250317,152400,10092684450,20750,20750,20750,20750,0
|
|
20250317,152300,10092684450,20750,20750,20750,20750,0
|
|
20250317,152200,10092684450,20750,20750,20750,20750,0
|
|
20250317,152100,10092684450,20750,20750,20750,20750,0
|
|
20250317,152000,10092684450,20750,20750,20750,20750,0
|
|
20250317,151900,10092684450,20750,20850,20900,20750,4131
|
|
20250317,151800,10006692750,20900,20850,20900,20800,239
|
|
20250317,151700,10001711400,20900,20800,20900,20800,4142
|
|
20250317,151600,9915428750,20800,20850,20850,20800,2128
|
|
20250317,151500,9871065800,20850,20850,20900,20800,4020
|
|
20250317,151400,9787244000,20825,20800,20825,20775,1958
|
|
20250317,151300,9746515200,20775,20775,20800,20775,20
|
|
20250317,151200,9746099500,20800,20700,20800,20700,26
|
|
20250317,151100,9745560350,20700,20750,20750,20650,2298
|
|
20250317,151000,9697989900,20750,20800,20850,20750,821
|
|
20250317,150900,9680911050,20850,20850,20850,20800,1775
|
|
20250317,150800,9643978650,20800,20800,20850,20800,973
|
|
20250317,150700,9623739050,20800,20850,20850,20800,144
|
|
20250317,150600,9620742050,20800,20850,20850,20800,253
|
|
20250317,150500,9615473450,20850,20850,20900,20800,846
|
|
20250317,150400,9597838850,20800,20850,20850,20800,1197
|
|
20250317,150300,9572924000,20850,20850,20850,20850,79
|
|
20250317,150200,9571276850,20850,20850,20900,20850,564
|
|
20250317,150100,9559507400,20850,20900,20900,20850,57
|
|
20250317,150000,9558318850,20850,20850,20900,20850,649
|
|
20250317,145900,9544768000,20900,20900,20950,20900,2864
|
|
20250317,145800,9484882050,20900,20950,21000,20900,2196
|
|
20250317,145700,9438865650,20950,20950,21000,20925,3837
|
|
20250317,145600,9358473875,20900,20850,20900,20850,1612
|
|
20250317,145500,9324806050,20850,20800,20850,20800,769
|
|
20250317,145400,9308773550,20800,20800,20800,20800,505
|
|
20250317,145300,9298269550,20800,20800,20850,20750,795
|
|
20250317,145200,9281726950,20800,20750,20850,20700,3922
|
|
20250317,145100,9200130500,20750,20750,20750,20725,860
|
|
20250317,145000,9182286750,20750,20750,20750,20750,100
|
|
20250317,144900,9180211750,20750,20650,20750,20650,1490
|
|
20250317,144800,9149312250,20650,20600,20650,20550,1149
|
|
20250317,144700,9125643050,20600,20600,20650,20550,671
|
|
20250317,144600,9111823225,20550,20600,20600,20500,5309
|
|
20250317,144500,9002816075,20650,20650,20700,20500,9534
|
|
20250317,144400,8806394525,20650,20700,20700,20650,275
|
|
20250317,144300,8800706025,20650,20700,20700,20650,328
|
|
20250317,144200,8793916475,20650,20650,20650,20650,366
|
|
20250317,144100,8786358575,20650,20650,20650,20650,503
|
|
20250317,144000,8775971625,20650,20700,20700,20650,207
|
|
20250317,143900,8771696925,20600,20650,20650,20600,329
|
|
20250317,143800,8764904475,20600,20600,20650,20600,597
|
|
20250317,143700,8752593775,20600,20750,20750,20600,727
|
|
20250317,143600,8737566425,20750,20650,20750,20600,392
|
|
20250317,143500,8729454175,20600,20650,20650,20600,1085
|
|
20250317,143400,8707077675,20650,20750,20750,20650,4315
|
|
20250317,143300,8617885925,20800,20750,20800,20750,105
|
|
20250317,143200,8615703025,20700,20850,20850,20700,1883
|
|
20250317,143100,8576511825,20850,20750,20850,20750,1666
|
|
20250317,143000,8541832725,20750,20775,20800,20750,125
|
|
20250317,142900,8539235550,20800,20700,20800,20700,1856
|
|
20250317,142800,8500685400,20650,20600,20650,20600,526
|
|
20250317,142700,8489827300,20600,20600,20600,20600,19
|
|
20250317,142600,8489435900,20600,20600,20600,20600,1
|
|
20250317,142500,8489415300,20650,20700,20700,20650,249
|
|
20250317,142400,8484268250,20650,20700,20700,20600,7015
|
|
20250317,142300,8339554200,20750,20700,20750,20650,11
|
|
20250317,142200,8339326650,20700,20700,20700,20650,656
|
|
20250317,142100,8325751250,20700,20700,20750,20700,298
|
|
20250317,142000,8319576800,20700,20750,20750,20700,747
|
|
20250317,141900,8304092850,20750,20700,20750,20700,27
|
|
20250317,141800,8303533600,20700,20700,20700,20700,2
|
|
20250317,141700,8303492200,20700,20700,20800,20700,347
|
|
20250317,141600,8296299250,20700,20750,20750,20700,213
|
|
20250317,141500,8291880250,20750,20750,20750,20700,170
|
|
20250317,141400,8288352800,20750,20750,20750,20750,135
|
|
20250317,141300,8285551550,20750,20725,20800,20700,1694
|
|
20250317,141200,8250450525,20700,20700,20700,20700,18
|
|
20250317,141100,8250077925,20675,20700,20700,20675,99
|
|
20250317,141000,8248029550,20650,20700,20750,20650,449
|
|
20250317,140900,8238731900,20700,20750,20750,20700,113
|
|
20250317,140800,8236387800,20750,20750,20750,20750,113
|
|
20250317,140700,8234043050,20750,20750,20750,20750,125
|
|
20250317,140600,8231449300,20700,20700,20700,20700,114
|
|
20250317,140500,8229089500,20700,20750,20750,20700,200
|
|
20250317,140400,8224939550,20700,20750,20750,20700,102
|
|
20250317,140300,8222823150,20700,20750,20750,20700,52
|
|
20250317,140200,8221746600,20750,20700,20750,20700,78
|
|
20250317,140100,8220131900,20650,20700,20750,20650,283
|
|
20250317,140000,8214277400,20700,20700,20700,20600,1427
|
|
20250317,135900,8184829850,20650,20650,20650,20650,51
|
|
20250317,135800,8183776700,20600,20650,20650,20600,204
|
|
20250317,135700,8179567500,20650,20650,20650,20600,218
|
|
20250317,135600,8175066300,20600,20700,20700,20600,1255
|
|
20250317,135500,8149154100,20700,20650,20700,20650,334
|
|
20250317,135400,8142250800,20700,20700,20700,20700,189
|
|
20250317,135300,8138338500,20700,20700,20700,20650,214
|
|
20250317,135200,8133910950,20700,20700,20700,20650,103
|
|
20250317,135100,8131778950,20700,20650,20700,20650,255
|
|
20250317,135000,8126505450,20600,20600,20600,20600,821
|
|
20250317,134900,8109592850,20650,20650,20650,20650,586
|
|
20250317,134800,8097491950,20600,20650,20650,20600,192
|
|
20250317,134700,8093529400,20650,20650,20650,20650,182
|
|
20250317,134600,8089771100,20650,20600,20650,20600,990
|
|
20250317,134500,8069373750,20650,20600,20650,20600,247
|
|
20250317,134400,8064277150,20600,20600,20600,20600,2131
|
|
20250317,134300,8020378550,20600,20600,20650,20600,164
|
|
20250317,134200,8016996900,20600,20650,20650,20600,1336
|
|
20250317,134100,7989475250,20600,20650,20650,20600,230
|
|
20250317,134000,7984733750,20600,20600,20650,20600,713
|
|
20250317,133900,7970042200,20650,20650,20650,20600,147
|
|
20250317,133800,7967006750,20650,20700,20700,20650,127
|
|
20250317,133700,7964378200,20700,20600,20700,20600,151
|
|
20250317,133600,7961258450,20600,20650,20700,20600,4152
|
|
20250317,133500,7875687800,20700,20750,20750,20700,267
|
|
20250317,133400,7870157150,20700,20750,20750,20700,144
|
|
20250317,133300,7867172350,20750,20700,20750,20700,64
|
|
20250317,133200,7865844400,20750,20750,20750,20750,148
|
|
20250317,133100,7862773400,20750,20700,20750,20700,131
|
|
20250317,133000,7860057600,20700,20750,20750,20650,176
|
|
20250317,132900,7856419700,20700,20700,20700,20700,1435
|
|
20250317,132800,7826715200,20650,20650,20700,20650,75
|
|
20250317,132700,7825163400,20700,20700,20700,20650,63
|
|
20250317,132600,7823859400,20700,20650,20700,20650,317
|
|
20250317,132500,7817309750,20650,20600,20650,20600,110
|
|
20250317,132400,7815038850,20650,20650,20650,20650,137
|
|
20250317,132300,7812209800,20600,20600,20600,20600,378
|
|
20250317,132200,7804423000,20600,20650,20650,20600,2923
|
|
20250317,132100,7744166800,20650,20700,20700,20650,310
|
|
20250317,132000,7737760900,20675,20700,20700,20675,78
|
|
20250317,131900,7736146475,20675,20700,20700,20675,102
|
|
20250317,131800,7734035125,20675,20650,20675,20650,84
|
|
20250317,131700,7732300500,20650,20600,20650,20600,169
|
|
20250317,131600,7728812550,20650,20600,20650,20600,150
|
|
20250317,131500,7725718550,20600,20600,20650,20600,643
|
|
20250317,131400,7712468700,20650,20650,20675,20650,173
|
|
20250317,131300,7708896125,20650,20600,20650,20600,776
|
|
20250317,131200,7692897025,20600,20650,20650,20600,288
|
|
20250317,131100,7686957225,20650,20600,20650,20600,293
|
|
20250317,131000,7680917325,20600,20650,20650,20600,258
|
|
20250317,130900,7675596125,20650,20600,20650,20600,1229
|
|
20250317,130800,7650272625,20600,20650,20650,20600,2864
|
|
20250317,130700,7591265875,20650,20675,20675,20650,1498
|
|
20250317,130600,7560331925,20650,20600,20650,20600,224
|
|
20250317,130500,7555711375,20600,20700,20700,20600,3112
|
|
20250317,130400,7491557375,20650,20700,20700,20650,894
|
|
20250317,130300,7473087025,20700,20700,20700,20700,182
|
|
20250317,130200,7469319625,20700,20600,20750,20600,440
|
|
20250317,130100,7460227725,20600,20700,20700,20600,7073
|
|
20250317,130000,7314104025,20700,20750,20750,20700,1781
|
|
20250317,125900,7277179225,20750,20750,20800,20750,268
|
|
20250317,125800,7271608425,20800,20750,20850,20750,907
|
|
20250317,125700,7252742975,20800,20800,20850,20750,1242
|
|
20250317,125600,7226939825,20800,20800,20850,20750,3970
|
|
20250317,125500,7144507375,20800,20900,20900,20800,3104
|
|
20250317,125400,7079859375,20900,20850,20900,20850,181
|
|
20250317,125300,7076080875,20900,20950,20950,20850,1517
|
|
20250317,125200,7044333775,21000,21000,21050,21000,2539
|
|
20250317,125100,6991009725,21000,20975,21000,20975,1258
|
|
20250317,125000,6964591975,21000,21000,21000,21000,87
|
|
20250317,124900,6962764975,20950,21000,21000,20900,140
|
|
20250317,124800,6959830575,20950,20900,20950,20900,764
|
|
20250317,124700,6943827475,20900,20900,20950,20850,99
|
|
20250317,124600,6941758975,20900,20950,20950,20900,477
|
|
20250317,124500,6931785625,20900,20900,20900,20900,512
|
|
20250317,124400,6921084825,20900,20900,20950,20900,455
|
|
20250317,124300,6911571775,20950,20900,20950,20900,3226
|
|
20250317,124200,6843992375,20900,21000,21000,20900,4061
|
|
20250317,124100,6759000025,21000,21000,21000,21000,77
|
|
20250317,124000,6757383025,20950,21050,21050,20950,1156
|
|
20250317,123900,6733120325,21000,21050,21050,21000,583
|
|
20250317,123800,6720873775,21050,21000,21100,21000,2128
|
|
20250317,123700,6676170175,21000,21050,21050,21000,767
|
|
20250317,123600,6660027150,21050,21050,21100,21050,287
|
|
20250317,123500,6653983275,21000,20950,21050,20950,793
|
|
20250317,123400,6637329925,21000,20950,21000,20950,115
|
|
20250317,123300,6634917425,21000,21000,21000,21000,99
|
|
20250317,123200,6632838425,21000,20900,21000,20900,838
|
|
20250317,123100,6615241925,21000,20950,21000,20900,458
|
|
20250317,123000,6605651775,20950,20900,21000,20900,282
|
|
20250317,122900,6599743775,20950,21000,21025,20950,1395
|
|
20250317,122800,6570513675,20975,21000,21000,20975,80
|
|
20250317,122700,6568833700,20950,21100,21125,20950,5461
|
|
20250317,122600,6454002000,21100,21100,21200,21050,2421
|
|
20250317,122500,6402913000,21100,21150,21150,21100,1374
|
|
20250317,122400,6373853750,21100,21100,21150,21100,1164
|
|
20250317,122300,6349264150,21100,21100,21150,21050,1329
|
|
20250317,122200,6321209800,21100,21025,21150,21025,4585
|
|
20250317,122100,6224626375,21025,21000,21050,21000,929
|
|
20250317,122000,6205074725,21025,21025,21050,20950,1501
|
|
20250317,121900,6173547650,21050,21000,21050,21000,1243
|
|
20250317,121800,6147419625,21000,20900,21000,20900,681
|
|
20250317,121700,6133137425,20950,20900,20950,20900,824
|
|
20250317,121600,6115900775,20900,21000,21000,20900,872
|
|
20250317,121500,6097659175,20950,20950,21000,20950,265
|
|
20250317,121400,6092099075,20950,20950,21000,20900,679
|
|
20250317,121300,6077878525,20900,20900,21000,20900,1421
|
|
20250317,121200,6048121325,20950,20950,20950,20900,1034
|
|
20250317,121100,6026477775,20950,21000,21000,20900,1416
|
|
20250317,121000,5996806925,20900,21000,21000,20900,352
|
|
20250317,120900,5989436875,21000,21000,21050,20950,2686
|
|
20250317,120800,5933042725,21000,21000,21000,20950,7211
|
|
20250317,120700,5781612875,20950,20950,20950,20900,1045
|
|
20250317,120600,5759720525,20950,20950,21000,20950,1065
|
|
20250317,120500,5737384625,20900,20900,20900,20900,1262
|
|
20250317,120400,5711008825,20900,20900,20900,20900,600
|
|
20250317,120300,5698468825,20950,20850,21000,20850,1249
|
|
20250317,120200,5672352275,20950,20850,20950,20800,1721
|
|
20250317,120100,5636342725,20950,20950,21000,20950,1099
|
|
20250317,120000,5613292925,21000,20950,21000,20800,950
|
|
20250317,115900,5593474925,20900,20950,20950,20900,1247
|
|
20250317,115800,5567358925,20950,20850,20950,20850,331
|
|
20250317,115700,5560436575,20850,20850,20850,20850,639
|
|
20250317,115600,5547113425,20850,20950,20950,20850,2784
|
|
20250317,115500,5488797975,20900,20900,20950,20850,167
|
|
20250317,115400,5485307625,20900,20900,20900,20850,4187
|
|
20250317,115300,5397843125,20900,20850,20950,20800,6399
|
|
20250317,115200,5264115875,20850,20800,20850,20800,2582
|
|
20250317,115100,5210336975,20750,20750,20800,20750,791
|
|
20250317,115000,5193915525,20800,20800,20800,20750,95
|
|
20250317,114900,5191941225,20800,20800,20800,20700,269
|
|
20250317,114800,5186351175,20700,20750,20750,20700,107
|
|
20250317,114700,5184131025,20700,20700,20700,20700,181
|
|
20250317,114600,5180384325,20750,20750,20750,20700,700
|
|
20250317,114500,5165874475,20750,20750,20750,20750,43
|
|
20250317,114400,5164982225,20750,20750,20800,20700,295
|
|
20250317,114300,5158855975,20750,20700,20750,20700,115
|
|
20250317,114200,5156474975,20700,20750,20750,20700,818
|
|
20250317,114100,5139507625,20700,20700,20750,20700,553
|
|
20250317,114000,5128055425,20650,20650,20650,20650,153
|
|
20250317,113900,5124895975,20750,20700,20750,20700,469
|
|
20250317,113800,5115179425,20700,20700,20700,20700,288
|
|
20250317,113700,5109217825,20700,20750,20750,20700,513
|
|
20250317,113600,5098590025,20700,20700,20700,20700,489
|
|
20250317,113500,5088467725,20750,20750,20750,20750,20
|
|
20250317,113400,5088052725,20750,20700,20750,20700,197
|
|
20250317,113300,5083966375,20750,20700,20750,20700,47
|
|
20250317,113200,5082991175,20700,20750,20750,20700,2156
|
|
20250317,113100,5038350300,20750,20750,20750,20750,1
|
|
20250317,113000,5038329550,20700,20800,20800,20700,2603
|
|
20250317,112900,4984342675,20800,20800,20800,20750,271
|
|
20250317,112800,4978707625,20750,20800,20800,20750,425
|
|
20250317,112700,4969869075,20800,20750,20800,20750,190
|
|
20250317,112600,4965917375,20800,20750,20800,20750,177
|
|
20250317,112500,4962244125,20700,20750,20800,20700,284
|
|
20250317,112400,4956348825,20750,20750,20775,20750,228
|
|
20250317,112300,4951617775,20750,20725,20750,20725,395
|
|
20250317,112200,4943421725,20750,20700,20750,20700,377
|
|
20250317,112100,4935609275,20750,20750,20750,20750,1
|
|
20250317,112000,4935588525,20700,20750,20750,20700,357
|
|
20250317,111900,4928189825,20725,20725,20750,20725,44
|
|
20250317,111800,4927277050,20725,20725,20725,20725,1
|
|
20250317,111700,4927256325,20700,20700,20750,20700,454
|
|
20250317,111600,4917849975,20700,20750,20750,20700,1441
|
|
20250317,111500,4888021075,20800,20750,20800,20750,173
|
|
20250317,111400,4884422725,20700,20800,20800,20700,835
|
|
20250317,111300,4867115875,20800,20800,20800,20750,1452
|
|
20250317,111200,4836914875,20800,20750,20800,20750,354
|
|
20250317,111100,4829561175,20750,20700,20750,20700,543
|
|
20250317,111000,4818296075,20700,20700,20700,20700,35
|
|
20250317,110900,4817571575,20650,20650,20650,20650,1
|
|
20250317,110800,4817550925,20650,20650,20750,20650,580
|
|
20250317,110700,4805553925,20700,20700,20700,20650,725
|
|
20250317,110600,4790547025,20650,20650,20650,20650,322
|
|
20250317,110500,4783897725,20600,20600,20650,20600,276
|
|
20250317,110400,4778203925,20650,20600,20650,20600,376
|
|
20250317,110300,4770450525,20600,20650,20650,20600,630
|
|
20250317,110200,4757445975,20625,20650,20650,20625,47
|
|
20250317,110100,4756475525,20650,20650,20650,20650,103
|
|
20250317,110000,4754348575,20650,20650,20650,20650,465
|
|
20250317,105900,4744746325,20600,20600,20600,20600,56
|
|
20250317,105800,4743592725,20650,20550,20650,20550,231
|
|
20250317,105700,4738825625,20600,20550,20600,20550,162
|
|
20250317,105600,4735490725,20550,20550,20550,20500,1784
|
|
20250317,105500,4698872325,20650,20600,20650,20550,765
|
|
20250317,105400,4683121775,20550,20600,20650,20550,195
|
|
20250317,105300,4679105775,20600,20600,20650,20600,1834
|
|
20250317,105200,4641317175,20650,20650,20650,20650,857
|
|
20250317,105100,4623620125,20700,20700,20750,20700,1715
|
|
20250317,105000,4588110625,20750,20650,20750,20650,608
|
|
20250317,104900,4575502375,20650,20650,20650,20650,451
|
|
20250317,104800,4566189225,20700,20650,20750,20650,461
|
|
20250317,104700,4556647875,20650,20650,20650,20650,250
|
|
20250317,104600,4551485375,20650,20700,20700,20650,436
|
|
20250317,104500,4542473775,20650,20650,20700,20650,87
|
|
20250317,104400,4540673175,20650,20700,20750,20650,2193
|
|
20250317,104300,4495277275,20750,20750,20800,20750,440
|
|
20250317,104200,4486147225,20750,20700,20750,20700,337
|
|
20250317,104100,4479154575,20750,20750,20750,20750,526
|
|
20250317,104000,4468240075,20700,20700,20700,20700,217
|
|
20250317,103900,4463748175,20700,20750,20750,20700,566
|
|
20250317,103800,4452021425,20750,20750,20750,20700,16
|
|
20250317,103700,4451689475,20700,20700,20750,20650,793
|
|
20250317,103600,4435296975,20700,20650,20750,20650,1140
|
|
20250317,103500,4411708575,20700,20750,20800,20700,13
|
|
20250317,103400,4411438825,20750,20800,20800,20750,266
|
|
20250317,103300,4405906125,20800,20650,20800,20650,2220
|
|
20250317,103200,4359793775,20750,20600,20750,20600,547
|
|
20250317,103100,4348461275,20600,20550,20650,20550,406
|
|
20250317,103000,4340083325,20550,20650,20650,20550,2013
|
|
20250317,102900,4298658775,20700,20600,20700,20600,957
|
|
20250317,102800,4278936025,20600,20600,20600,20600,363
|
|
20250317,102700,4271458225,20600,20600,20700,20600,316
|
|
20250317,102600,4264922225,20700,20700,20700,20600,1126
|
|
20250317,102500,4241641050,20800,20750,20800,20700,1322
|
|
20250317,102400,4214190750,20750,20800,20800,20750,2207
|
|
20250317,102300,4168286250,20800,20850,20850,20750,937
|
|
20250317,102200,4148776850,20800,20800,20850,20750,858
|
|
20250317,102100,4130900100,20800,20750,20800,20750,4147
|
|
20250317,102000,4044655800,20750,20750,20800,20700,799
|
|
20250317,101900,4028073350,20750,20750,20800,20650,2047
|
|
20250317,101800,3985622200,20750,20600,20750,20600,5674
|
|
20250317,101700,3868366225,20550,20600,20600,20500,853
|
|
20250317,101600,3850804825,20600,20550,20600,20450,372
|
|
20250317,101500,3843166925,20500,20600,20600,20450,1802
|
|
20250317,101400,3806244975,20550,20500,20550,20450,1350
|
|
20250317,101300,3778556325,20500,20500,20500,20450,2800
|
|
20250317,101200,3721229025,20550,20600,20600,20550,166
|
|
20250317,101100,3717809475,20500,20500,20600,20500,1257
|
|
20250317,101000,3692018525,20550,20600,20600,20500,527
|
|
20250317,100900,3681177375,20600,20550,20600,20550,520
|
|
20250317,100800,3670483125,20550,20550,20600,20550,937
|
|
20250317,100700,3651227225,20550,20550,20600,20550,702
|
|
20250317,100600,3636787825,20550,20700,20700,20550,3598
|
|
20250317,100500,3562632525,20700,20650,20700,20650,618
|
|
20250317,100400,3549849075,20650,20650,20700,20650,3185
|
|
20250317,100300,3484068425,20650,20800,20800,20650,2138
|
|
20250317,100200,3439728625,20800,20800,20850,20750,1406
|
|
20250317,100100,3410476025,20800,20800,20850,20800,1247
|
|
20250317,100000,3384512725,20800,20900,20950,20800,2411
|
|
20250317,095900,3334181175,20900,20850,20900,20850,2736
|
|
20250317,095800,3277034575,20850,20800,20850,20800,1168
|
|
20250317,095700,3252711325,20800,20800,20800,20750,296
|
|
20250317,095600,3246563075,20800,20750,20800,20750,581
|
|
20250317,095500,3234503550,20800,20700,20800,20700,1546
|
|
20250317,095400,3202421700,20650,20650,20700,20650,1486
|
|
20250317,095300,3171717950,20650,20650,20700,20600,114
|
|
20250317,095200,3169364600,20600,20650,20650,20600,523
|
|
20250317,095100,3158565175,20600,20600,20650,20600,308
|
|
20250317,095000,3152216425,20600,20600,20700,20550,2280
|
|
20250317,094900,3105238400,20600,20650,20650,20600,1290
|
|
20250317,094800,3078622950,20650,20600,20650,20600,1239
|
|
20250317,094700,3053066650,20600,20650,20650,20600,1320
|
|
20250317,094600,3025823200,20700,20700,20700,20650,185
|
|
20250317,094500,3021996800,20700,20800,20800,20700,626
|
|
20250317,094400,3009030100,20800,20700,20800,20650,1173
|
|
20250317,094300,2984671500,20750,20650,20750,20650,1142
|
|
20250317,094200,2961048850,20650,20650,20650,20600,517
|
|
20250317,094100,2950384000,20700,20700,20700,20650,376
|
|
20250317,094000,2942602250,20750,20700,20750,20650,1017
|
|
20250317,093900,2921557800,20700,20650,20700,20650,1346
|
|
20250317,093800,2893742900,20650,20700,20750,20650,2789
|
|
20250317,093700,2836039250,20700,20700,20750,20700,426
|
|
20250317,093600,2827203150,20750,20700,20750,20700,1298
|
|
20250317,093500,2800325825,20750,20750,20800,20700,4729
|
|
20250317,093400,2702287925,20750,20650,20750,20650,1287
|
|
20250317,093300,2675682675,20650,20650,20750,20500,1763
|
|
20250317,093200,2639311375,20700,20550,20700,20500,2021
|
|
20250317,093100,2597713225,20550,20550,20550,20450,910
|
|
20250317,093000,2579050525,20500,20500,20550,20500,321
|
|
20250317,092900,2572466175,20600,20600,20600,20550,760
|
|
20250317,092800,2556838725,20500,20600,20650,20500,557
|
|
20250317,092700,2545382525,20500,20550,20550,20500,613
|
|
20250317,092600,2532798425,20500,20550,20600,20500,739
|
|
20250317,092500,2517581075,20550,20500,20600,20450,3838
|
|
20250317,092400,2438672075,20500,20450,20550,20450,1021
|
|
20250317,092300,2417739775,20500,20400,20550,20400,973
|
|
20250317,092200,2397805875,20400,20350,20500,20350,2269
|
|
20250317,092100,2351487375,20400,20350,20400,20350,995
|
|
20250317,092000,2331232675,20450,20350,20450,20300,5894
|
|
20250317,091900,2211328925,20350,20500,20500,20350,9831
|
|
20250317,091800,2010773800,20500,20600,20600,20450,1394
|
|
20250317,091700,1982204500,20600,20600,20600,20500,947
|
|
20250317,091600,1962741950,20600,20450,20600,20450,2825
|
|
20250317,091500,1904764850,20450,20575,20600,20450,7339
|
|
20250317,091400,1754221500,20600,20600,20625,20600,2414
|
|
20250317,091300,1704490600,20600,20600,20650,20600,1025
|
|
20250317,091200,1683371950,20600,20600,20700,20600,607
|
|
20250317,091100,1670855950,20600,20700,20700,20550,6161
|
|
20250317,091000,1543784750,20700,20700,20750,20650,3288
|
|
20250317,090900,1475714200,20700,20700,20700,20550,5715
|
|
20250317,090800,1357473400,20700,20550,20750,20550,4097
|
|
20250317,090700,1272631600,20650,20650,20650,20500,2168
|
|
20250317,090600,1227990050,20650,20500,20650,20450,2251
|
|
20250317,090500,1181649500,20450,20500,20600,20450,5696
|
|
20250317,090400,1064990750,20500,20700,20700,20400,11721
|
|
20250317,090300,824311350,20650,20500,20700,20500,3057
|
|
20250317,090200,761197650,20500,20700,20700,20500,6146
|
|
20250317,090100,634881300,20700,20750,20850,20650,8198
|
|
20250317,090000,464904350,20650,20850,20950,20500,22406
|