734 lines
40 KiB
CSV
734 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,211100,14272820195,20300,20300,20300,20300,10012
|
|
20250326,211000,14272820195,20300,20300,20300,20300,0
|
|
20250326,210900,14272820195,20300,20300,20300,20300,0
|
|
20250326,210800,14272820195,20300,20300,20300,20300,0
|
|
20250326,210700,14272820195,20300,20300,20300,20300,0
|
|
20250326,210600,14272820195,20300,20300,20300,20300,0
|
|
20250326,210500,14272820195,20300,20300,20300,20300,0
|
|
20250326,210400,14272820195,20300,20300,20300,20300,0
|
|
20250326,210300,14272820195,20300,20300,20300,20300,0
|
|
20250326,210200,14272820195,20300,20300,20300,20300,0
|
|
20250326,210100,14272820195,20300,20300,20300,20300,0
|
|
20250326,210000,14272820195,20300,20300,20300,20300,0
|
|
20250326,205900,14272820195,20300,20300,20300,20300,0
|
|
20250326,205800,14272820195,20300,20300,20300,20300,0
|
|
20250326,205700,14272820195,20300,20300,20300,20300,0
|
|
20250326,205600,14272820195,20300,20300,20300,20300,0
|
|
20250326,205500,14272820195,20300,20300,20300,20300,0
|
|
20250326,205400,14272820195,20300,20300,20300,20300,0
|
|
20250326,205300,14272820195,20300,20300,20300,20300,0
|
|
20250326,205200,14272820195,20300,20300,20300,20300,0
|
|
20250326,205100,14272820195,20300,20300,20300,20300,0
|
|
20250326,205000,14272820195,20300,20300,20300,20300,0
|
|
20250326,204900,14272820195,20300,20300,20300,20300,0
|
|
20250326,204800,14272820195,20300,20300,20300,20300,0
|
|
20250326,204700,14272820195,20300,20300,20300,20300,0
|
|
20250326,204600,14272820195,20300,20300,20300,20300,0
|
|
20250326,204500,14272820195,20300,20300,20300,20300,0
|
|
20250326,204400,14272820195,20300,20300,20300,20300,0
|
|
20250326,204300,14272820195,20300,20300,20300,20300,0
|
|
20250326,204200,14272820195,20300,20300,20300,20300,0
|
|
20250326,204100,14272820195,20300,20300,20300,20300,10012
|
|
20250326,204000,14272820195,20300,20300,20300,20300,0
|
|
20250326,203900,14272820195,20300,20300,20300,20300,0
|
|
20250326,203800,14272820195,20300,20300,20300,20300,0
|
|
20250326,203700,14272820195,20300,20300,20300,20300,0
|
|
20250326,203600,14272820195,20300,20300,20300,20300,0
|
|
20250326,203500,14272820195,20300,20300,20300,20300,0
|
|
20250326,203400,14272820195,20300,20300,20300,20300,0
|
|
20250326,203300,14272820195,20300,20300,20300,20300,0
|
|
20250326,203200,14272820195,20300,20300,20300,20300,0
|
|
20250326,203100,14272820195,20300,20300,20300,20300,0
|
|
20250326,203000,14272820195,20300,20300,20300,20300,0
|
|
20250326,202900,14272820195,20300,20300,20300,20300,0
|
|
20250326,202800,14272820195,20300,20300,20300,20300,0
|
|
20250326,202700,14272820195,20300,20300,20300,20300,0
|
|
20250326,202600,14272820195,20300,20300,20300,20300,0
|
|
20250326,202500,14272820195,20300,20300,20300,20300,0
|
|
20250326,202400,14272820195,20300,20300,20300,20300,0
|
|
20250326,202300,14272820195,20300,20300,20300,20300,0
|
|
20250326,202200,14272820195,20300,20300,20300,20300,0
|
|
20250326,202100,14272820195,20300,20300,20300,20300,0
|
|
20250326,202000,14272820195,20300,20300,20300,20300,0
|
|
20250326,201900,14272820195,20300,20300,20300,20300,0
|
|
20250326,201800,14272820195,20300,20300,20300,20300,0
|
|
20250326,201700,14272820195,20300,20300,20300,20300,0
|
|
20250326,201600,14272820195,20300,20300,20300,20300,0
|
|
20250326,201500,14272820195,20300,20300,20300,20300,0
|
|
20250326,201400,14272820195,20300,20300,20300,20300,0
|
|
20250326,201300,14272820195,20300,20300,20300,20300,0
|
|
20250326,201200,14272820195,20300,20300,20300,20300,0
|
|
20250326,201100,14272820195,20300,20300,20300,20300,10012
|
|
20250326,201000,14272820195,20300,20300,20300,20300,0
|
|
20250326,200900,14272820195,20300,20300,20300,20300,0
|
|
20250326,200800,14272820195,20300,20300,20300,20300,0
|
|
20250326,200700,14272820195,20300,20300,20300,20300,0
|
|
20250326,200600,14272820195,20300,20300,20300,20300,0
|
|
20250326,200500,14272820195,20300,20300,20300,20300,0
|
|
20250326,200400,14272820195,20300,20300,20300,20300,0
|
|
20250326,200300,14272820195,20300,20300,20300,20300,0
|
|
20250326,200200,14272820195,20300,20300,20300,20300,0
|
|
20250326,200100,14272820195,20300,20300,20300,20300,0
|
|
20250326,200000,14272820195,20300,20300,20300,20300,0
|
|
20250326,195900,14272820195,20300,20300,20300,20300,0
|
|
20250326,195800,14272820195,20300,20300,20300,20300,0
|
|
20250326,195700,14272820195,20300,20300,20300,20300,0
|
|
20250326,195600,14272820195,20300,20300,20300,20300,0
|
|
20250326,195500,14272820195,20300,20300,20300,20300,0
|
|
20250326,195400,14272820195,20300,20300,20300,20300,0
|
|
20250326,195300,14272820195,20300,20300,20300,20300,0
|
|
20250326,195200,14272820195,20300,20300,20300,20300,0
|
|
20250326,195100,14272820195,20300,20300,20300,20300,0
|
|
20250326,195000,14272820195,20300,20300,20300,20300,0
|
|
20250326,194900,14272820195,20300,20300,20300,20300,0
|
|
20250326,194800,14272820195,20300,20300,20300,20300,0
|
|
20250326,194700,14272820195,20300,20300,20300,20300,0
|
|
20250326,194600,14272820195,20300,20300,20300,20300,0
|
|
20250326,194500,14272820195,20300,20300,20300,20300,0
|
|
20250326,194400,14272820195,20300,20300,20300,20300,0
|
|
20250326,194300,14272820195,20300,20300,20300,20300,0
|
|
20250326,194200,14272820195,20300,20300,20300,20300,0
|
|
20250326,194100,14272820195,20300,20300,20300,20300,10012
|
|
20250326,194000,14272820195,20300,20300,20300,20300,0
|
|
20250326,193900,14272820195,20300,20300,20300,20300,0
|
|
20250326,193800,14272820195,20300,20300,20300,20300,0
|
|
20250326,193700,14272820195,20300,20300,20300,20300,0
|
|
20250326,193600,14272820195,20300,20300,20300,20300,0
|
|
20250326,193500,14272820195,20300,20300,20300,20300,0
|
|
20250326,193400,14272820195,20300,20300,20300,20300,0
|
|
20250326,193300,14272820195,20300,20300,20300,20300,0
|
|
20250326,193200,14272820195,20300,20300,20300,20300,0
|
|
20250326,193100,14272820195,20300,20300,20300,20300,0
|
|
20250326,193000,14272820195,20300,20300,20300,20300,0
|
|
20250326,192900,14272820195,20300,20300,20300,20300,0
|
|
20250326,192800,14272820195,20300,20300,20300,20300,0
|
|
20250326,192700,14272820195,20300,20300,20300,20300,0
|
|
20250326,192600,14272820195,20300,20300,20300,20300,0
|
|
20250326,192500,14272820195,20300,20300,20300,20300,0
|
|
20250326,192400,14272820195,20300,20300,20300,20300,0
|
|
20250326,192300,14272820195,20300,20300,20300,20300,0
|
|
20250326,192200,14272820195,20300,20300,20300,20300,0
|
|
20250326,192100,14272820195,20300,20300,20300,20300,0
|
|
20250326,192000,14272820195,20300,20300,20300,20300,0
|
|
20250326,191900,14272820195,20300,20300,20300,20300,0
|
|
20250326,191800,14272820195,20300,20300,20300,20300,0
|
|
20250326,191700,14272820195,20300,20300,20300,20300,0
|
|
20250326,191600,14272820195,20300,20300,20300,20300,0
|
|
20250326,191500,14272820195,20300,20300,20300,20300,0
|
|
20250326,191400,14272820195,20300,20300,20300,20300,0
|
|
20250326,191300,14272820195,20300,20300,20300,20300,0
|
|
20250326,191200,14272820195,20300,20300,20300,20300,0
|
|
20250326,191100,14272820195,20300,20300,20300,20300,10012
|
|
20250326,191000,14272820195,20300,20300,20300,20300,0
|
|
20250326,190900,14272820195,20300,20300,20300,20300,0
|
|
20250326,190800,14272820195,20300,20300,20300,20300,0
|
|
20250326,190700,14272820195,20300,20300,20300,20300,0
|
|
20250326,190600,14272820195,20300,20300,20300,20300,0
|
|
20250326,190500,14272820195,20300,20300,20300,20300,0
|
|
20250326,190400,14272820195,20300,20300,20300,20300,0
|
|
20250326,190300,14272820195,20300,20300,20300,20300,0
|
|
20250326,190200,14272820195,20300,20300,20300,20300,0
|
|
20250326,190100,14272820195,20300,20300,20300,20300,0
|
|
20250326,190000,14272820195,20300,20300,20300,20300,0
|
|
20250326,185900,14272820195,20300,20300,20300,20300,0
|
|
20250326,185800,14272820195,20300,20300,20300,20300,0
|
|
20250326,185700,14272820195,20300,20300,20300,20300,0
|
|
20250326,185600,14272820195,20300,20300,20300,20300,0
|
|
20250326,185500,14272820195,20300,20300,20300,20300,0
|
|
20250326,185400,14272820195,20300,20300,20300,20300,0
|
|
20250326,185300,14272820195,20300,20300,20300,20300,0
|
|
20250326,185200,14272820195,20300,20300,20300,20300,0
|
|
20250326,185100,14272820195,20300,20300,20300,20300,0
|
|
20250326,185000,14272820195,20300,20300,20300,20300,0
|
|
20250326,184900,14272820195,20300,20300,20300,20300,0
|
|
20250326,184800,14272820195,20300,20300,20300,20300,0
|
|
20250326,184700,14272820195,20300,20300,20300,20300,0
|
|
20250326,184600,14272820195,20300,20300,20300,20300,0
|
|
20250326,184500,14272820195,20300,20300,20300,20300,0
|
|
20250326,184400,14272820195,20300,20300,20300,20300,0
|
|
20250326,184300,14272820195,20300,20300,20300,20300,0
|
|
20250326,184200,14272820195,20300,20300,20300,20300,0
|
|
20250326,184100,14272820195,20300,20300,20300,20300,10012
|
|
20250326,184000,14272820195,20300,20300,20300,20300,0
|
|
20250326,183900,14272820195,20300,20300,20300,20300,0
|
|
20250326,183800,14272820195,20300,20300,20300,20300,0
|
|
20250326,183700,14272820195,20300,20300,20300,20300,0
|
|
20250326,183600,14272820195,20300,20300,20300,20300,0
|
|
20250326,183500,14272820195,20300,20300,20300,20300,0
|
|
20250326,183400,14272820195,20300,20300,20300,20300,0
|
|
20250326,183300,14272820195,20300,20300,20300,20300,0
|
|
20250326,183200,14272820195,20300,20300,20300,20300,0
|
|
20250326,183100,14272820195,20300,20300,20300,20300,0
|
|
20250326,183000,14272820195,20300,20300,20300,20300,0
|
|
20250326,182900,14272820195,20300,20300,20300,20300,0
|
|
20250326,182800,14272820195,20300,20300,20300,20300,0
|
|
20250326,182700,14272820195,20300,20300,20300,20300,0
|
|
20250326,182600,14272820195,20300,20300,20300,20300,0
|
|
20250326,182500,14272820195,20300,20300,20300,20300,0
|
|
20250326,182400,14272820195,20300,20300,20300,20300,0
|
|
20250326,182300,14272820195,20300,20300,20300,20300,0
|
|
20250326,182200,14272820195,20300,20300,20300,20300,0
|
|
20250326,182100,14272820195,20300,20300,20300,20300,0
|
|
20250326,182000,14272820195,20300,20300,20300,20300,0
|
|
20250326,181900,14272820195,20300,20300,20300,20300,0
|
|
20250326,181800,14272820195,20300,20300,20300,20300,0
|
|
20250326,181700,14272820195,20300,20300,20300,20300,0
|
|
20250326,181600,14272820195,20300,20300,20300,20300,0
|
|
20250326,181500,14272820195,20300,20300,20300,20300,0
|
|
20250326,181400,14272820195,20300,20300,20300,20300,0
|
|
20250326,181300,14272820195,20300,20300,20300,20300,0
|
|
20250326,181200,14272820195,20300,20300,20300,20300,0
|
|
20250326,181100,14272820195,20300,20300,20300,20300,10012
|
|
20250326,181000,14272820195,20300,20300,20300,20300,0
|
|
20250326,180900,14272820195,20300,20300,20300,20300,0
|
|
20250326,180800,14272820195,20300,20300,20300,20300,0
|
|
20250326,180700,14272820195,20300,20300,20300,20300,0
|
|
20250326,180600,14272820195,20300,20300,20300,20300,0
|
|
20250326,180500,14272820195,20300,20300,20300,20300,0
|
|
20250326,180400,14272820195,20300,20300,20300,20300,0
|
|
20250326,180300,14272820195,20300,20300,20300,20300,0
|
|
20250326,180200,14272820195,20300,20300,20300,20300,0
|
|
20250326,180100,14272820195,20300,20300,20300,20300,0
|
|
20250326,180000,14272820195,20300,20300,20300,20300,0
|
|
20250326,175900,14272820195,20300,20300,20300,20300,0
|
|
20250326,175800,14272820195,20300,20300,20300,20300,0
|
|
20250326,175700,14272820195,20300,20300,20300,20300,0
|
|
20250326,175600,14272820195,20300,20300,20300,20300,0
|
|
20250326,175500,14272820195,20300,20300,20300,20300,0
|
|
20250326,175400,14272820195,20300,20300,20300,20300,0
|
|
20250326,175300,14272820195,20300,20300,20300,20300,0
|
|
20250326,175200,14272820195,20300,20300,20300,20300,0
|
|
20250326,175100,14272820195,20300,20300,20300,20300,0
|
|
20250326,175000,14272820195,20300,20300,20300,20300,0
|
|
20250326,174900,14272820195,20300,20300,20300,20300,0
|
|
20250326,174800,14272820195,20300,20300,20300,20300,0
|
|
20250326,174700,14272820195,20300,20300,20300,20300,0
|
|
20250326,174600,14272820195,20300,20300,20300,20300,0
|
|
20250326,174500,14272820195,20300,20300,20300,20300,0
|
|
20250326,174400,14272820195,20300,20300,20300,20300,0
|
|
20250326,174300,14272820195,20300,20300,20300,20300,0
|
|
20250326,174200,14272820195,20300,20300,20300,20300,0
|
|
20250326,174100,14272820195,20300,20300,20300,20300,10012
|
|
20250326,174000,14272820195,20300,20300,20300,20300,0
|
|
20250326,173900,14272820195,20300,20300,20300,20300,0
|
|
20250326,173800,14272820195,20300,20300,20300,20300,0
|
|
20250326,173700,14272820195,20300,20300,20300,20300,0
|
|
20250326,173600,14272820195,20300,20300,20300,20300,0
|
|
20250326,173500,14272820195,20300,20300,20300,20300,0
|
|
20250326,173400,14272820195,20300,20300,20300,20300,0
|
|
20250326,173300,14272820195,20300,20300,20300,20300,0
|
|
20250326,173200,14272820195,20300,20300,20300,20300,0
|
|
20250326,173100,14272820195,20300,20300,20300,20300,0
|
|
20250326,173000,14272820195,20300,20300,20300,20300,0
|
|
20250326,172900,14272820195,20300,20300,20300,20300,0
|
|
20250326,172800,14272820195,20300,20300,20300,20300,0
|
|
20250326,172700,14272820195,20300,20300,20300,20300,0
|
|
20250326,172600,14272820195,20300,20300,20300,20300,0
|
|
20250326,172500,14272820195,20300,20300,20300,20300,0
|
|
20250326,172400,14272820195,20300,20300,20300,20300,0
|
|
20250326,172300,14272820195,20300,20300,20300,20300,0
|
|
20250326,172200,14272820195,20300,20300,20300,20300,0
|
|
20250326,172100,14272820195,20300,20300,20300,20300,0
|
|
20250326,172000,14272820195,20300,20300,20300,20300,0
|
|
20250326,171900,14272820195,20300,20300,20300,20300,0
|
|
20250326,171800,14272820195,20300,20300,20300,20300,0
|
|
20250326,171700,14272820195,20300,20300,20300,20300,0
|
|
20250326,171600,14272820195,20300,20300,20300,20300,0
|
|
20250326,171500,14272820195,20300,20300,20300,20300,0
|
|
20250326,171400,14272820195,20300,20300,20300,20300,0
|
|
20250326,171300,14272820195,20300,20300,20300,20300,0
|
|
20250326,171200,14272820195,20300,20300,20300,20300,0
|
|
20250326,171100,14272820195,20300,20300,20300,20300,10012
|
|
20250326,171000,14272820195,20300,20300,20300,20300,0
|
|
20250326,170900,14272820195,20300,20300,20300,20300,0
|
|
20250326,170800,14272820195,20300,20300,20300,20300,0
|
|
20250326,170700,14272820195,20300,20300,20300,20300,0
|
|
20250326,170600,14272820195,20300,20300,20300,20300,0
|
|
20250326,170500,14272820195,20300,20300,20300,20300,0
|
|
20250326,170400,14272820195,20300,20300,20300,20300,0
|
|
20250326,170300,14272820195,20300,20300,20300,20300,0
|
|
20250326,170200,14272820195,20300,20300,20300,20300,0
|
|
20250326,170100,14272820195,20300,20300,20300,20300,0
|
|
20250326,170000,14272820195,20300,20300,20300,20300,0
|
|
20250326,165900,14272820195,20300,20300,20300,20300,0
|
|
20250326,165800,14272820195,20300,20300,20300,20300,0
|
|
20250326,165700,14272820195,20300,20300,20300,20300,0
|
|
20250326,165600,14272820195,20300,20300,20300,20300,0
|
|
20250326,165500,14272820195,20300,20300,20300,20300,0
|
|
20250326,165400,14272820195,20300,20300,20300,20300,0
|
|
20250326,165300,14272820195,20300,20300,20300,20300,0
|
|
20250326,165200,14272820195,20300,20300,20300,20300,0
|
|
20250326,165100,14272820195,20300,20300,20300,20300,0
|
|
20250326,165000,14272820195,20300,20300,20300,20300,0
|
|
20250326,164900,14272820195,20300,20300,20300,20300,0
|
|
20250326,164800,14272820195,20300,20300,20300,20300,0
|
|
20250326,164700,14272820195,20300,20300,20300,20300,0
|
|
20250326,164600,14272820195,20300,20300,20300,20300,0
|
|
20250326,164500,14272820195,20300,20300,20300,20300,0
|
|
20250326,164400,14272820195,20300,20300,20300,20300,0
|
|
20250326,164300,14272820195,20300,20300,20300,20300,0
|
|
20250326,164200,14272820195,20300,20300,20300,20300,0
|
|
20250326,164100,14272820195,20300,20300,20300,20300,10012
|
|
20250326,164000,14272820195,20300,20300,20300,20300,0
|
|
20250326,163900,14272820195,20300,20300,20300,20300,0
|
|
20250326,163800,14272820195,20300,20300,20300,20300,0
|
|
20250326,163700,14272820195,20300,20300,20300,20300,0
|
|
20250326,163600,14272820195,20300,20300,20300,20300,0
|
|
20250326,163500,14272820195,20300,20300,20300,20300,0
|
|
20250326,163400,14272820195,20300,20300,20300,20300,0
|
|
20250326,163300,14272820195,20300,20300,20300,20300,0
|
|
20250326,163200,14272820195,20300,20300,20300,20300,0
|
|
20250326,163100,14272820195,20300,20300,20300,20300,0
|
|
20250326,163000,14272820195,20300,20300,20300,20300,0
|
|
20250326,162900,14272820195,20300,20300,20300,20300,0
|
|
20250326,162800,14272820195,20300,20300,20300,20300,0
|
|
20250326,162700,14272820195,20300,20300,20300,20300,0
|
|
20250326,162600,14272820195,20300,20300,20300,20300,0
|
|
20250326,162500,14272820195,20300,20300,20300,20300,0
|
|
20250326,162400,14272820195,20300,20300,20300,20300,0
|
|
20250326,162300,14272820195,20300,20300,20300,20300,0
|
|
20250326,162200,14272820195,20300,20300,20300,20300,0
|
|
20250326,162100,14272820195,20300,20300,20300,20300,0
|
|
20250326,162000,14272820195,20300,20300,20300,20300,0
|
|
20250326,161900,14272820195,20300,20300,20300,20300,0
|
|
20250326,161800,14272820195,20300,20300,20300,20300,0
|
|
20250326,161700,14272820195,20300,20300,20300,20300,0
|
|
20250326,161600,14272820195,20300,20300,20300,20300,0
|
|
20250326,161500,14272820195,20300,20300,20300,20300,0
|
|
20250326,161400,14272820195,20300,20300,20300,20300,0
|
|
20250326,161300,14272820195,20300,20300,20300,20300,0
|
|
20250326,161200,14272820195,20300,20300,20300,20300,0
|
|
20250326,161100,14272820195,20300,20300,20300,20300,10012
|
|
20250326,161000,14272820195,20300,20300,20300,20300,0
|
|
20250326,160900,14272820195,20300,20300,20300,20300,0
|
|
20250326,160800,14272820195,20300,20300,20300,20300,0
|
|
20250326,160700,14272820195,20300,20300,20300,20300,0
|
|
20250326,160600,14272820195,20300,20300,20300,20300,0
|
|
20250326,160500,14272820195,20300,20300,20300,20300,0
|
|
20250326,160400,14272820195,20300,20300,20300,20300,0
|
|
20250326,160300,14272820195,20300,20300,20300,20300,0
|
|
20250326,160200,14272820195,20300,20300,20300,20300,0
|
|
20250326,160100,14272820195,20300,20300,20300,20300,0
|
|
20250326,160000,14272820195,20300,20300,20300,20300,0
|
|
20250326,155900,14272820195,20300,20300,20300,20300,0
|
|
20250326,155800,14272820195,20300,20300,20300,20300,0
|
|
20250326,155700,14272820195,20300,20300,20300,20300,0
|
|
20250326,155600,14272820195,20300,20300,20300,20300,0
|
|
20250326,155500,14272820195,20300,20300,20300,20300,0
|
|
20250326,155400,14272820195,20300,20300,20300,20300,0
|
|
20250326,155300,14272820195,20300,20300,20300,20300,0
|
|
20250326,155200,14272820195,20300,20300,20300,20300,0
|
|
20250326,155100,14272820195,20300,20300,20300,20300,0
|
|
20250326,155000,14272820195,20300,20300,20300,20300,0
|
|
20250326,154900,14272820195,20300,20300,20300,20300,0
|
|
20250326,154800,14272820195,20300,20300,20300,20300,0
|
|
20250326,154700,14272820195,20300,20300,20300,20300,0
|
|
20250326,154600,14272820195,20300,20300,20300,20300,0
|
|
20250326,154500,14272820195,20300,20300,20300,20300,0
|
|
20250326,154400,14272820195,20300,20300,20300,20300,0
|
|
20250326,154300,14272820195,20300,20300,20300,20300,0
|
|
20250326,154200,14272820195,20300,20300,20300,20300,0
|
|
20250326,154100,14272820195,20300,20300,20300,20300,10012
|
|
20250326,154000,14272820195,20300,20300,20300,20300,0
|
|
20250326,153900,14272820195,20300,20300,20300,20300,0
|
|
20250326,153800,14272820195,20300,20300,20300,20300,0
|
|
20250326,153700,14272820195,20300,20300,20300,20300,0
|
|
20250326,153600,14272820195,20300,20300,20300,20300,0
|
|
20250326,153500,14272820195,20300,20300,20300,20300,0
|
|
20250326,153400,14272820195,20300,20300,20300,20300,0
|
|
20250326,153300,14272820195,20300,20300,20300,20300,0
|
|
20250326,153200,14272820195,20300,20300,20300,20300,0
|
|
20250326,153100,14272820195,20300,20300,20300,20300,0
|
|
20250326,153000,14272820195,20300,20300,20300,20300,10012
|
|
20250326,152900,14069576595,20300,20300,20300,20300,0
|
|
20250326,152800,14069576595,20300,20300,20300,20300,0
|
|
20250326,152700,14069576595,20300,20300,20300,20300,0
|
|
20250326,152600,14069576595,20300,20300,20300,20300,0
|
|
20250326,152500,14069576595,20300,20300,20300,20300,0
|
|
20250326,152400,14069576595,20300,20300,20300,20300,0
|
|
20250326,152300,14069576595,20300,20300,20300,20300,0
|
|
20250326,152200,14069576595,20300,20300,20300,20300,0
|
|
20250326,152100,14069576595,20300,20300,20300,20300,0
|
|
20250326,152000,14069576595,20300,20300,20300,20300,0
|
|
20250326,151900,14069576595,20300,20450,20450,20250,7833
|
|
20250326,151800,13910089745,20400,20350,20500,20350,1220
|
|
20250326,151700,13885164745,20400,20450,20500,20400,2288
|
|
20250326,151600,13838423745,20450,20350,20450,20350,3647
|
|
20250326,151500,13764000845,20350,20450,20500,20350,5616
|
|
20250326,151400,13649504895,20450,20400,20450,20400,542
|
|
20250326,151300,13638439195,20400,20400,20400,20350,959
|
|
20250326,151200,13618880095,20450,20450,20500,20350,2436
|
|
20250326,151100,13569189595,20500,20400,20550,20400,1733
|
|
20250326,151000,13533785645,20550,20350,20550,20350,10571
|
|
20250326,150900,13317376395,20300,20400,20400,20300,554
|
|
20250326,150800,13306111770,20400,20400,20450,20350,4032
|
|
20250326,150700,13223907170,20400,20450,20450,20375,528
|
|
20250326,150600,13213135320,20450,20400,20450,20400,914
|
|
20250326,150500,13194489170,20350,20250,20400,20250,3606
|
|
20250326,150400,13121202070,20200,20200,20250,20200,583
|
|
20250326,150300,13109424670,20200,20250,20250,20200,366
|
|
20250326,150200,13102031320,20200,20200,20250,20200,1647
|
|
20250326,150100,13068761870,20200,20250,20300,20200,899
|
|
20250326,150000,13050593220,20300,20300,20300,20250,262
|
|
20250326,145900,13045279420,20250,20250,20300,20250,511
|
|
20250326,145800,13034926945,20250,20250,20300,20250,74
|
|
20250326,145700,13033426295,20250,20200,20300,20200,111
|
|
20250326,145600,13031175795,20300,20250,20300,20200,729
|
|
20250326,145500,13016423345,20200,20300,20300,20200,470
|
|
20250326,145400,13006901895,20250,20250,20300,20250,1157
|
|
20250326,145300,12983472445,20300,20300,20300,20250,45
|
|
20250326,145200,12982559895,20300,20250,20300,20250,807
|
|
20250326,145100,12966215845,20250,20275,20300,20250,26
|
|
20250326,145000,12965688745,20250,20350,20350,20250,292
|
|
20250326,144900,12959760045,20300,20300,20350,20300,301
|
|
20250326,144800,12953646145,20300,20300,20350,20250,842
|
|
20250326,144700,12936551095,20350,20300,20350,20300,548
|
|
20250326,144600,12925425645,20250,20300,20300,20250,77
|
|
20250326,144500,12923863095,20300,20300,20350,20250,4455
|
|
20250326,144400,12833422945,20250,20250,20250,20200,1149
|
|
20250326,144300,12810158795,20250,20200,20300,20200,2095
|
|
20250326,144200,12767731345,20200,20200,20250,20150,4299
|
|
20250326,144100,12680905795,20200,20300,20300,20200,1106
|
|
20250326,144000,12658498645,20300,20150,20300,20150,3078
|
|
20250326,143900,12596287395,20150,20200,20200,20150,151
|
|
20250326,143800,12593244595,20150,20200,20200,20150,1348
|
|
20250326,143700,12566039920,20200,20200,20200,20175,77
|
|
20250326,143600,12564485770,20150,20150,20150,20125,428
|
|
20250326,143500,12555862820,20150,20100,20150,20100,153
|
|
20250326,143400,12552784920,20100,20100,20100,20100,51
|
|
20250326,143300,12551759820,20150,20150,20150,20100,545
|
|
20250326,143200,12540803520,20150,20100,20150,20100,1676
|
|
20250326,143100,12507059820,20100,20050,20100,20050,214
|
|
20250326,143000,12502769070,20050,20050,20050,20000,272
|
|
20250326,142900,12497317070,20050,20050,20100,20050,237
|
|
20250326,142800,12492565120,20050,20100,20100,20050,55
|
|
20250326,142700,12491461920,20050,20100,20100,20050,1012
|
|
20250326,142600,12471170270,20100,20100,20100,20100,28
|
|
20250326,142500,12470607470,20100,20100,20100,20100,14
|
|
20250326,142400,12470326070,20100,20000,20100,20000,154
|
|
20250326,142300,12467243270,20050,20050,20100,20000,639
|
|
20250326,142200,12454433620,20050,20100,20150,20050,813
|
|
20250326,142100,12438107170,20100,20100,20100,20050,225
|
|
20250326,142000,12433584820,20100,20150,20150,20100,252
|
|
20250326,141900,12428519570,20100,20150,20150,20100,91
|
|
20250326,141800,12426687570,20150,20150,20150,20100,828
|
|
20250326,141700,12410044370,20150,20200,20200,20150,444
|
|
20250326,141600,12401096770,20200,20200,20200,20200,5
|
|
20250326,141500,12400995770,20200,20150,20200,20100,333
|
|
20250326,141400,12394282295,20100,20150,20175,20050,166
|
|
20250326,141300,12390943620,20175,20200,20200,20175,334
|
|
20250326,141200,12384197420,20200,20275,20275,20200,1632
|
|
20250326,141100,12351154045,20275,20300,20350,20250,1881
|
|
20250326,141000,12312982395,20300,20150,20300,20100,1671
|
|
20250326,140900,12279199395,20050,20100,20150,20000,879
|
|
20250326,140800,12261576045,20050,20100,20100,20050,1038
|
|
20250326,140700,12240763545,20050,20200,20200,20050,561
|
|
20250326,140600,12229484245,20200,20200,20200,20200,415
|
|
20250326,140500,12221101245,20200,20100,20200,20100,971
|
|
20250326,140400,12201535595,20150,20150,20150,20100,765
|
|
20250326,140300,12186156495,20150,20100,20150,20100,57
|
|
20250326,140200,12185008395,20150,20150,20150,20100,82
|
|
20250326,140100,12183357695,20100,20100,20100,20050,398
|
|
20250326,140000,12175370295,20050,20000,20100,20000,2722
|
|
20250326,135900,12120775945,20000,20000,20100,20000,1871
|
|
20250326,135800,12083301195,20000,20000,20100,19990,1918
|
|
20250326,135700,12044933925,20000,20100,20150,20000,5017
|
|
20250326,135600,11944501875,20100,20200,20200,20100,1208
|
|
20250326,135500,11920187775,20150,20150,20200,20150,164
|
|
20250326,135400,11916880825,20150,20250,20250,20150,1387
|
|
20250326,135300,11888848225,20250,20300,20300,20250,112
|
|
20250326,135200,11886575625,20300,20225,20300,20200,1338
|
|
20250326,135100,11859468925,20225,20300,20300,20225,1562
|
|
20250326,135000,11827767775,20300,20100,20300,20100,3740
|
|
20250326,134900,11752054200,20100,20150,20150,20100,247
|
|
20250326,134800,11747089000,20150,20150,20150,20100,308
|
|
20250326,134700,11740895900,20150,20200,20200,20150,316
|
|
20250326,134600,11734525000,20200,20200,20200,20200,464
|
|
20250326,134500,11725152200,20200,20200,20200,20200,2
|
|
20250326,134400,11725111800,20200,20200,20200,20150,323
|
|
20250326,134300,11718593300,20200,20200,20200,20200,108
|
|
20250326,134200,11716411700,20200,20150,20200,20100,87
|
|
20250326,134100,11714658550,20150,20200,20200,20150,45
|
|
20250326,134000,11713749650,20200,20150,20200,20100,276
|
|
20250326,133900,11708187800,20150,20150,20150,20050,813
|
|
20250326,133800,11691846550,20150,20100,20150,20100,52
|
|
20250326,133700,11690801250,20100,20125,20125,20100,319
|
|
20250326,133600,11684387575,20100,20150,20150,20100,298
|
|
20250326,133500,11678395225,20150,20150,20150,20150,96
|
|
20250326,133400,11676460825,20150,20150,20200,20150,241
|
|
20250326,133300,11671604575,20150,20200,20250,20150,459
|
|
20250326,133200,11662348575,20150,20200,20200,20150,1882
|
|
20250326,133100,11624413225,20200,20300,20300,20200,963
|
|
20250326,133000,11604913625,20300,20250,20300,20150,1162
|
|
20250326,132900,11581402475,20250,20300,20300,20250,561
|
|
20250326,132800,11570041925,20300,20300,20350,20300,127
|
|
20250326,132700,11567462025,20300,20300,20300,20300,153
|
|
20250326,132600,11564356125,20300,20350,20350,20300,5
|
|
20250326,132500,11564254425,20300,20350,20400,20200,894
|
|
20250326,132400,11546106175,20400,20350,20450,20350,1416
|
|
20250326,132300,11517253725,20300,20300,20350,20300,163
|
|
20250326,132200,11513943875,20300,20350,20350,20300,191
|
|
20250326,132100,11510061325,20350,20250,20350,20250,1051
|
|
20250326,132000,11488736225,20250,20200,20250,20200,62
|
|
20250326,131900,11487481925,20150,20125,20300,20100,408
|
|
20250326,131800,11479263200,20125,20200,20200,20100,3037
|
|
20250326,131700,11418082225,20200,20250,20250,20200,381
|
|
20250326,131600,11410381975,20250,20250,20250,20200,440
|
|
20250326,131500,11401493825,20250,20300,20300,20250,426
|
|
20250326,131400,11392851275,20400,20450,20450,20200,3631
|
|
20250326,131300,11319077925,20450,20350,20450,20300,1406
|
|
20250326,131200,11290425525,20350,20350,20350,20300,1165
|
|
20250326,131100,11266719325,20350,20200,20350,20100,2017
|
|
20250326,131000,11226020975,20200,20100,20200,20100,556
|
|
20250326,130900,11214817425,20150,20100,20150,20100,60
|
|
20250326,130800,11213611275,20100,20150,20200,20100,804
|
|
20250326,130700,11197412275,20150,20200,20200,20150,225
|
|
20250326,130600,11192874775,20200,20150,20200,20150,264
|
|
20250326,130500,11187553025,20200,20250,20250,20200,390
|
|
20250326,130400,11179674925,20200,20250,20250,20150,751
|
|
20250326,130300,11164497725,20300,20250,20300,20250,91
|
|
20250326,130200,11162653975,20300,20300,20300,20300,29
|
|
20250326,130100,11162065275,20250,20200,20250,20150,292
|
|
20250326,130000,11156152575,20250,20150,20250,20150,1489
|
|
20250326,125900,11126075750,20200,20100,20200,20100,2040
|
|
20250326,125800,11085023200,20100,20200,20200,20100,239
|
|
20250326,125700,11080214150,20150,20150,20200,20150,120
|
|
20250326,125600,11077795200,20200,20200,20200,20150,350
|
|
20250326,125500,11070728300,20150,20250,20250,20150,1020
|
|
20250326,125400,11050118700,20300,20300,20300,20300,0
|
|
20250326,125300,11050118700,20300,20250,20300,20200,672
|
|
20250326,125200,11036516975,20250,20250,20300,20250,133
|
|
20250326,125100,11033823625,20300,20300,20300,20300,76
|
|
20250326,125000,11032280825,20300,20350,20350,20250,451
|
|
20250326,124900,11023138450,20350,20300,20350,20300,49
|
|
20250326,124800,11022141350,20300,20350,20400,20300,896
|
|
20250326,124700,11003906850,20350,20250,20350,20250,608
|
|
20250326,124600,10991559800,20300,20300,20300,20300,228
|
|
20250326,124500,10986931400,20250,20250,20300,20250,41
|
|
20250326,124400,10986101100,20200,20300,20300,20200,578
|
|
20250326,124300,10974396700,20200,20200,20250,20200,646
|
|
20250326,124200,10961345900,20200,20200,20200,20200,50
|
|
20250326,124100,10960335900,20200,20200,20250,20150,1354
|
|
20250326,124000,10932970700,20200,20100,20200,20100,1816
|
|
20250326,123900,10896448450,20100,20150,20200,20100,925
|
|
20250326,123800,10877834750,20100,20100,20200,20100,1437
|
|
20250326,123700,10848950950,20150,20150,20200,20100,2275
|
|
20250326,123600,10803126100,20150,20250,20300,20150,1677
|
|
20250326,123500,10769272850,20250,20300,20300,20250,166
|
|
20250326,123400,10765910600,20300,20350,20350,20300,203
|
|
20250326,123300,10761788750,20300,20300,20350,20300,55
|
|
20250326,123200,10760672100,20300,20300,20350,20300,195
|
|
20250326,123100,10756707850,20300,20350,20350,20300,1088
|
|
20250326,123000,10734594500,20400,20400,20400,20350,465
|
|
20250326,122900,10725111525,20400,20400,20400,20350,395
|
|
20250326,122800,10717067625,20350,20350,20350,20325,933
|
|
20250326,122700,10698081100,20325,20250,20350,20250,1320
|
|
20250326,122600,10671330825,20250,20300,20300,20250,222
|
|
20250326,122500,10666834575,20300,20300,20300,20300,212
|
|
20250326,122400,10662530975,20300,20250,20300,20250,167
|
|
20250326,122300,10659148875,20200,20200,20250,20100,2026
|
|
20250326,122200,10618271525,20250,20200,20250,20150,620
|
|
20250326,122100,10605753325,20200,20200,20250,20200,641
|
|
20250326,122000,10592804725,20250,20200,20250,20150,710
|
|
20250326,121900,10578461075,20200,20300,20300,20200,1954
|
|
20250326,121800,10538966925,20300,20325,20325,20250,136
|
|
20250326,121700,10536210600,20250,20250,20300,20200,891
|
|
20250326,121600,10518166650,20250,20300,20300,20200,1602
|
|
20250326,121500,10485726500,20350,20300,20350,20300,156
|
|
20250326,121400,10482559600,20300,20300,20350,20300,269
|
|
20250326,121300,10477090850,20350,20300,20400,20300,529
|
|
20250326,121200,10466324000,20350,20300,20400,20300,727
|
|
20250326,121100,10451536050,20300,20300,20300,20250,901
|
|
20250326,121000,10433248750,20250,20200,20250,20150,1957
|
|
20250326,120900,10393671700,20200,20250,20300,20200,1088
|
|
20250326,120800,10371639500,20250,20300,20300,20000,11937
|
|
20250326,120700,10131726950,20300,20400,20400,20275,2847
|
|
20250326,120600,10073945550,20400,20400,20400,20300,1171
|
|
20250326,120500,10050145750,20400,20400,20400,20350,818
|
|
20250326,120400,10033484425,20350,20400,20450,20300,2445
|
|
20250326,120300,9983697575,20500,20350,20500,20350,2857
|
|
20250326,120200,9925429425,20400,20600,20600,20350,3885
|
|
20250326,120100,9846015125,20550,20500,20600,20500,1253
|
|
20250326,120000,9820254725,20550,20550,20550,20450,643
|
|
20250326,115900,9807094425,20500,20450,20550,20400,1743
|
|
20250326,115800,9771388075,20450,20450,20500,20450,611
|
|
20250326,115700,9758875425,20500,20500,20550,20450,2108
|
|
20250326,115600,9715739875,20450,20600,20600,20400,6442
|
|
20250326,115500,9584122775,20600,20600,20650,20500,3250
|
|
20250326,115400,9517394175,20600,20650,20700,20600,958
|
|
20250326,115300,9497618325,20600,20600,20650,20550,653
|
|
20250326,115200,9484162925,20550,20650,20700,20500,4876
|
|
20250326,115100,9383815275,20650,20650,20700,20600,1594
|
|
20250326,115000,9350883825,20650,20700,20750,20600,4961
|
|
20250326,114900,9248398175,20750,20900,20900,20700,3889
|
|
20250326,114800,9167483250,20900,20900,20950,20750,7339
|
|
20250326,114700,9014128075,20900,20900,20950,20850,12083
|
|
20250326,114600,8761527125,20900,20700,20900,20650,8664
|
|
20250326,114500,8581395475,20650,20800,20800,20650,3544
|
|
20250326,114400,8507961625,20850,20800,20850,20750,13576
|
|
20250326,114300,8225411650,20800,20650,20800,20600,11057
|
|
20250326,114200,7996337675,20650,20650,20700,20600,5807
|
|
20250326,114100,7876270875,20600,20525,20650,20525,1903
|
|
20250326,114000,7837038675,20525,20600,20600,20500,1459
|
|
20250326,113900,7807047000,20600,20600,20650,20500,7133
|
|
20250326,113800,7659974100,20600,20500,20600,20450,6904
|
|
20250326,113700,7518259125,20500,20600,20650,20450,7870
|
|
20250326,113600,7356638375,20550,20350,20650,20300,26949
|
|
20250326,113500,6803720375,20300,20300,20400,20250,5778
|
|
20250326,113400,6686209725,20300,20250,20300,20250,937
|
|
20250326,113300,6667210275,20250,20200,20300,20200,520
|
|
20250326,113200,6656680375,20200,20050,20300,20000,5270
|
|
20250326,113100,6550122925,20050,20150,20150,20050,786
|
|
20250326,113000,6534330575,20200,20250,20250,20100,633
|
|
20250326,112900,6521563575,20200,20200,20200,20100,3092
|
|
20250326,112800,6459155000,20200,20200,20225,20100,1957
|
|
20250326,112700,6419668150,20200,20175,20250,20100,2492
|
|
20250326,112600,6369439500,20175,20150,20250,20100,858
|
|
20250326,112500,6352111475,20100,20050,20100,20000,894
|
|
20250326,112400,6334172075,20100,20150,20200,20050,1398
|
|
20250326,112300,6306045375,20200,20200,20250,20150,648
|
|
20250326,112200,6292967075,20250,20300,20300,20150,1994
|
|
20250326,112100,6252660475,20300,20100,20350,20100,9691
|
|
20250326,112000,6056600775,20075,20050,20100,20000,3139
|
|
20250326,111900,5993697400,20050,20100,20150,20050,703
|
|
20250326,111800,5979577900,20150,20200,20200,20050,851
|
|
20250326,111700,5962465450,20200,20150,20250,20100,5021
|
|
20250326,111600,5861056950,20200,20050,20200,20050,1626
|
|
20250326,111500,5828304150,20100,20100,20100,20000,1717
|
|
20250326,111400,5793846850,20050,20000,20100,20000,2194
|
|
20250326,111300,5749829450,20000,20100,20100,19970,1489
|
|
20250326,111200,5720030370,20100,19940,20100,19940,3763
|
|
20250326,111100,5644617480,19940,19940,19980,19940,278
|
|
20250326,111000,5639073480,19940,19960,19980,19910,2862
|
|
20250326,110900,5582024020,19970,20050,20050,19970,1233
|
|
20250326,110800,5557369560,20100,20050,20100,19990,1433
|
|
20250326,110700,5528669280,20000,20050,20150,20000,2744
|
|
20250326,110600,5473727730,20050,20100,20150,20000,6504
|
|
20250326,110500,5343283780,20150,20250,20250,20100,1297
|
|
20250326,110400,5317124880,20200,20150,20250,20100,2829
|
|
20250326,110300,5260109905,20100,20150,20250,20100,4135
|
|
20250326,110200,5176645055,20150,20250,20350,20050,6821
|
|
20250326,110100,5039052005,20200,20200,20450,20050,7499
|
|
20250326,110000,4886858055,20200,20200,20250,20000,9425
|
|
20250326,105900,4696907855,20250,20150,20250,20100,11565
|
|
20250326,105800,4463431930,20100,20300,20300,20050,9577
|
|
20250326,105700,4269303730,20250,20250,20250,20250,0
|
|
20250326,105600,4269303730,20250,19970,20250,19970,14531
|
|
20250326,105500,3977629455,19970,19790,19990,19790,4555
|
|
20250326,105400,3886988585,19820,19770,19820,19760,3093
|
|
20250326,105300,3825770400,19760,19870,19890,19760,8611
|
|
20250326,105200,3655112330,19860,19680,19910,19650,7141
|
|
20250326,105100,3513860585,19640,19620,19670,19580,4238
|
|
20250326,105000,3430704845,19620,19410,19620,19410,8815
|
|
20250326,104900,3258841785,19410,19410,19410,19400,330
|
|
20250326,104800,3252437535,19410,19360,19410,19340,3320
|
|
20250326,104700,3188088715,19360,19310,19370,19310,2100
|
|
20250326,104600,3147457495,19300,19330,19330,19300,2355
|
|
20250326,104500,3101995115,19320,19330,19340,19320,515
|
|
20250326,104400,3092040445,19330,19310,19330,19300,1284
|
|
20250326,104300,3067245375,19320,19300,19320,19260,1437
|
|
20250326,104200,3039500325,19280,19250,19310,19250,1075
|
|
20250326,104100,3018766750,19250,19240,19260,19230,274
|
|
20250326,104000,3013493220,19230,19230,19230,19220,388
|
|
20250326,103900,3006035820,19240,19220,19240,19220,329
|
|
20250326,103800,2999711870,19220,19170,19220,19160,551
|
|
20250326,103700,2989139280,19220,19230,19240,19220,771
|
|
20250326,103600,2974312780,19250,19220,19310,19140,3407
|
|
20250326,103500,2908651550,19140,19230,19230,19110,873
|
|
20250326,103400,2891886450,19240,19250,19250,19240,176
|
|
20250326,103300,2888498570,19220,19230,19290,19200,636
|
|
20250326,103200,2876250550,19220,19210,19220,19180,935
|
|
20250326,103100,2858300540,19220,19260,19290,19220,1284
|
|
20250326,103000,2833553710,19230,19130,19300,19130,10084
|
|
20250326,102900,2639922950,19120,19100,19120,19100,65
|
|
20250326,102800,2638680750,19100,19030,19100,19030,1281
|
|
20250326,102700,2614237860,19030,19040,19040,19030,167
|
|
20250326,102600,2611059630,19040,19030,19040,19030,34
|
|
20250326,102500,2610412600,19040,19030,19040,19030,105
|
|
20250326,102400,2608413450,19030,19080,19100,19030,240
|
|
20250326,102300,2603839680,19080,19140,19140,19080,161
|
|
20250326,102200,2600761460,19140,19110,19140,19080,1078
|
|
20250326,102100,2580159820,19110,19140,19140,19110,188
|
|
20250326,102000,2576565380,19140,19160,19170,19140,679
|
|
20250326,101900,2563554560,19160,19080,19160,19080,1566
|
|
20250326,101800,2533622040,19090,19050,19090,19050,252
|
|
20250326,101700,2528816420,19010,19050,19050,19010,435
|
|
20250326,101600,2520539330,19050,19040,19050,19000,375
|
|
20250326,101500,2513397560,19040,19040,19040,19040,100
|
|
20250326,101400,2511493560,18990,19030,19030,18990,68
|
|
20250326,101300,2510200850,19070,19020,19070,19020,206
|
|
20250326,101200,2506272680,19020,19080,19080,19020,685
|
|
20250326,101100,2493221930,19090,19100,19100,19050,1760
|
|
20250326,101000,2459618300,19100,19090,19110,19080,1478
|
|
20250326,100900,2431393550,19090,18950,19090,18950,3436
|
|
20250326,100800,2365987260,18920,18920,18920,18920,100
|
|
20250326,100700,2364095260,18920,18870,18920,18870,77
|
|
20250326,100600,2362639920,18880,18850,18890,18850,960
|
|
20250326,100500,2344524810,18850,18870,18870,18850,148
|
|
20250326,100400,2341734380,18890,18920,18920,18890,175
|
|
20250326,100300,2338426340,18930,18980,18980,18930,1223
|
|
20250326,100200,2315242240,18990,18990,18990,18970,36
|
|
20250326,100100,2314559190,19000,18940,19000,18940,1391
|
|
20250326,100000,2288142810,18940,18850,18950,18800,2682
|
|
20250326,095900,2237608340,18850,18800,18850,18790,1191
|
|
20250326,095800,2215204680,18800,18750,18800,18750,2764
|
|
20250326,095700,2163283440,18750,18740,18770,18740,1463
|
|
20250326,095600,2135850500,18740,18720,18790,18720,262
|
|
20250326,095500,2130934060,18720,18660,18720,18660,340
|
|
20250326,095400,2124575120,18660,18650,18660,18650,70
|
|
20250326,095300,2123269420,18610,18650,18680,18600,1651
|
|
20250326,095200,2092520330,18660,18670,18680,18660,181
|
|
20250326,095100,2089141240,18670,18760,18760,18670,446
|
|
20250326,095000,2080793300,18760,18800,18800,18750,1238
|
|
20250326,094900,2057554220,18820,18800,18820,18800,150
|
|
20250326,094800,2054731440,18840,18780,18850,18770,963
|
|
20250326,094700,2036642830,18780,18790,18800,18730,232
|
|
20250326,094600,2032286210,18800,18840,18860,18800,840
|
|
20250326,094500,2016473080,18830,18720,18830,18720,735
|
|
20250326,094400,2002663830,18720,18690,18720,18690,504
|
|
20250326,094300,1993236000,18650,18620,18650,18620,780
|
|
20250326,094200,1978694850,18630,18640,18640,18610,1920
|
|
20250326,094100,1942929610,18650,18650,18700,18650,1256
|
|
20250326,094000,1919485920,18650,18690,18690,18650,1917
|
|
20250326,093900,1883713580,18700,18700,18710,18660,1856
|
|
20250326,093800,1849046580,18700,18720,18720,18700,579
|
|
20250326,093700,1838214605,18710,18740,18780,18710,826
|
|
20250326,093600,1822733645,18680,18690,18690,18680,757
|
|
20250326,093500,1808592745,18690,18740,18740,18690,1678
|
|
20250326,093400,1777198535,18770,18720,18800,18720,1832
|
|
20250326,093300,1742825505,18740,18740,18750,18710,1135
|
|
20250326,093200,1721567795,18720,18720,18770,18710,910
|
|
20250326,093100,1704507795,18720,18820,18820,18710,1860
|
|
20250326,093000,1669582175,18820,18910,18910,18820,3205
|
|
20250326,092900,1609166865,18910,18870,18930,18820,941
|
|
20250326,092800,1591404275,18880,19030,19030,18880,5041
|
|
20250326,092700,1495830745,19030,19120,19120,19030,3105
|
|
20250326,092600,1436558460,19170,19100,19190,19100,3276
|
|
20250326,092500,1373800290,19010,19190,19400,19000,15710
|
|
20250326,092400,1071878940,19200,19000,19250,18960,9345
|
|
20250326,092300,893068450,19010,18990,19060,18910,7425
|
|
20250326,092200,751830900,19060,18880,19060,18820,5815
|
|
20250326,092100,641914770,18900,18840,18910,18800,3502
|
|
20250326,092000,575824440,18830,18720,18860,18720,3588
|
|
20250326,091900,508461870,18700,18700,18750,18700,1343
|
|
20250326,091800,483330940,18700,18600,18700,18600,1637
|
|
20250326,091700,452784120,18600,18520,18610,18510,795
|
|
20250326,091600,438022700,18510,18310,18510,18310,2590
|
|
20250326,091500,390279660,18300,18310,18320,18300,778
|
|
20250326,091400,376036680,18310,18330,18370,18310,625
|
|
20250326,091300,364583340,18320,18370,18370,18320,315
|
|
20250326,091200,358802690,18390,18300,18390,18300,746
|
|
20250326,091100,345101870,18300,18320,18390,18300,1107
|
|
20250326,091000,324820040,18390,18360,18390,18340,380
|
|
20250326,090900,317837910,18400,18330,18400,18300,807
|
|
20250326,090800,303045520,18320,18320,18320,18210,2520
|
|
20250326,090700,257082100,18360,18250,18360,18250,2245
|
|
20250326,090600,216019450,18250,18240,18270,18210,1731
|
|
20250326,090500,184456820,18250,18270,18340,18250,1730
|
|
20250326,090400,152843310,18260,18370,18510,18260,1639
|
|
20250326,090300,122855690,18390,18280,18390,18240,1216
|
|
20250326,090200,100616630,18370,18400,18420,18260,2875
|
|
20250326,090100,47794400,18400,18410,18410,18390,821
|
|
20250326,090000,32688270,18410,18450,18610,18410,1672
|