733 lines
39 KiB
CSV
733 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,211000,5912387070,20400,20400,20400,20400,8492
|
|
20250327,210900,5912387070,20400,20400,20400,20400,0
|
|
20250327,210800,5912387070,20400,20400,20400,20400,0
|
|
20250327,210700,5912387070,20400,20400,20400,20400,0
|
|
20250327,210600,5912387070,20400,20400,20400,20400,0
|
|
20250327,210500,5912387070,20400,20400,20400,20400,0
|
|
20250327,210400,5912387070,20400,20400,20400,20400,0
|
|
20250327,210300,5912387070,20400,20400,20400,20400,0
|
|
20250327,210200,5912387070,20400,20400,20400,20400,0
|
|
20250327,210100,5912387070,20400,20400,20400,20400,0
|
|
20250327,210000,5912387070,20400,20400,20400,20400,0
|
|
20250327,205900,5912387070,20400,20400,20400,20400,0
|
|
20250327,205800,5912387070,20400,20400,20400,20400,0
|
|
20250327,205700,5912387070,20400,20400,20400,20400,0
|
|
20250327,205600,5912387070,20400,20400,20400,20400,0
|
|
20250327,205500,5912387070,20400,20400,20400,20400,0
|
|
20250327,205400,5912387070,20400,20400,20400,20400,0
|
|
20250327,205300,5912387070,20400,20400,20400,20400,0
|
|
20250327,205200,5912387070,20400,20400,20400,20400,0
|
|
20250327,205100,5912387070,20400,20400,20400,20400,0
|
|
20250327,205000,5912387070,20400,20400,20400,20400,0
|
|
20250327,204900,5912387070,20400,20400,20400,20400,0
|
|
20250327,204800,5912387070,20400,20400,20400,20400,0
|
|
20250327,204700,5912387070,20400,20400,20400,20400,0
|
|
20250327,204600,5912387070,20400,20400,20400,20400,0
|
|
20250327,204500,5912387070,20400,20400,20400,20400,0
|
|
20250327,204400,5912387070,20400,20400,20400,20400,0
|
|
20250327,204300,5912387070,20400,20400,20400,20400,0
|
|
20250327,204200,5912387070,20400,20400,20400,20400,0
|
|
20250327,204100,5912387070,20400,20400,20400,20400,0
|
|
20250327,204000,5912387070,20400,20400,20400,20400,8492
|
|
20250327,203900,5912387070,20400,20400,20400,20400,0
|
|
20250327,203800,5912387070,20400,20400,20400,20400,0
|
|
20250327,203700,5912387070,20400,20400,20400,20400,0
|
|
20250327,203600,5912387070,20400,20400,20400,20400,0
|
|
20250327,203500,5912387070,20400,20400,20400,20400,0
|
|
20250327,203400,5912387070,20400,20400,20400,20400,0
|
|
20250327,203300,5912387070,20400,20400,20400,20400,0
|
|
20250327,203200,5912387070,20400,20400,20400,20400,0
|
|
20250327,203100,5912387070,20400,20400,20400,20400,0
|
|
20250327,203000,5912387070,20400,20400,20400,20400,0
|
|
20250327,202900,5912387070,20400,20400,20400,20400,0
|
|
20250327,202800,5912387070,20400,20400,20400,20400,0
|
|
20250327,202700,5912387070,20400,20400,20400,20400,0
|
|
20250327,202600,5912387070,20400,20400,20400,20400,0
|
|
20250327,202500,5912387070,20400,20400,20400,20400,0
|
|
20250327,202400,5912387070,20400,20400,20400,20400,0
|
|
20250327,202300,5912387070,20400,20400,20400,20400,0
|
|
20250327,202200,5912387070,20400,20400,20400,20400,0
|
|
20250327,202100,5912387070,20400,20400,20400,20400,0
|
|
20250327,202000,5912387070,20400,20400,20400,20400,0
|
|
20250327,201900,5912387070,20400,20400,20400,20400,0
|
|
20250327,201800,5912387070,20400,20400,20400,20400,0
|
|
20250327,201700,5912387070,20400,20400,20400,20400,0
|
|
20250327,201600,5912387070,20400,20400,20400,20400,0
|
|
20250327,201500,5912387070,20400,20400,20400,20400,0
|
|
20250327,201400,5912387070,20400,20400,20400,20400,0
|
|
20250327,201300,5912387070,20400,20400,20400,20400,0
|
|
20250327,201200,5912387070,20400,20400,20400,20400,0
|
|
20250327,201100,5912387070,20400,20400,20400,20400,0
|
|
20250327,201000,5912387070,20400,20400,20400,20400,8492
|
|
20250327,200900,5912387070,20400,20400,20400,20400,0
|
|
20250327,200800,5912387070,20400,20400,20400,20400,0
|
|
20250327,200700,5912387070,20400,20400,20400,20400,0
|
|
20250327,200600,5912387070,20400,20400,20400,20400,0
|
|
20250327,200500,5912387070,20400,20400,20400,20400,0
|
|
20250327,200400,5912387070,20400,20400,20400,20400,0
|
|
20250327,200300,5912387070,20400,20400,20400,20400,0
|
|
20250327,200200,5912387070,20400,20400,20400,20400,0
|
|
20250327,200100,5912387070,20400,20400,20400,20400,0
|
|
20250327,200000,5912387070,20400,20400,20400,20400,0
|
|
20250327,195900,5912387070,20400,20400,20400,20400,0
|
|
20250327,195800,5912387070,20400,20400,20400,20400,0
|
|
20250327,195700,5912387070,20400,20400,20400,20400,0
|
|
20250327,195600,5912387070,20400,20400,20400,20400,0
|
|
20250327,195500,5912387070,20400,20400,20400,20400,0
|
|
20250327,195400,5912387070,20400,20400,20400,20400,0
|
|
20250327,195300,5912387070,20400,20400,20400,20400,0
|
|
20250327,195200,5912387070,20400,20400,20400,20400,0
|
|
20250327,195100,5912387070,20400,20400,20400,20400,0
|
|
20250327,195000,5912387070,20400,20400,20400,20400,0
|
|
20250327,194900,5912387070,20400,20400,20400,20400,0
|
|
20250327,194800,5912387070,20400,20400,20400,20400,0
|
|
20250327,194700,5912387070,20400,20400,20400,20400,0
|
|
20250327,194600,5912387070,20400,20400,20400,20400,0
|
|
20250327,194500,5912387070,20400,20400,20400,20400,0
|
|
20250327,194400,5912387070,20400,20400,20400,20400,0
|
|
20250327,194300,5912387070,20400,20400,20400,20400,0
|
|
20250327,194200,5912387070,20400,20400,20400,20400,0
|
|
20250327,194100,5912387070,20400,20400,20400,20400,0
|
|
20250327,194000,5912387070,20400,20400,20400,20400,8492
|
|
20250327,193900,5912387070,20400,20400,20400,20400,0
|
|
20250327,193800,5912387070,20400,20400,20400,20400,0
|
|
20250327,193700,5912387070,20400,20400,20400,20400,0
|
|
20250327,193600,5912387070,20400,20400,20400,20400,0
|
|
20250327,193500,5912387070,20400,20400,20400,20400,0
|
|
20250327,193400,5912387070,20400,20400,20400,20400,0
|
|
20250327,193300,5912387070,20400,20400,20400,20400,0
|
|
20250327,193200,5912387070,20400,20400,20400,20400,0
|
|
20250327,193100,5912387070,20400,20400,20400,20400,0
|
|
20250327,193000,5912387070,20400,20400,20400,20400,0
|
|
20250327,192900,5912387070,20400,20400,20400,20400,0
|
|
20250327,192800,5912387070,20400,20400,20400,20400,0
|
|
20250327,192700,5912387070,20400,20400,20400,20400,0
|
|
20250327,192600,5912387070,20400,20400,20400,20400,0
|
|
20250327,192500,5912387070,20400,20400,20400,20400,0
|
|
20250327,192400,5912387070,20400,20400,20400,20400,0
|
|
20250327,192300,5912387070,20400,20400,20400,20400,0
|
|
20250327,192200,5912387070,20400,20400,20400,20400,0
|
|
20250327,192100,5912387070,20400,20400,20400,20400,0
|
|
20250327,192000,5912387070,20400,20400,20400,20400,0
|
|
20250327,191900,5912387070,20400,20400,20400,20400,0
|
|
20250327,191800,5912387070,20400,20400,20400,20400,0
|
|
20250327,191700,5912387070,20400,20400,20400,20400,0
|
|
20250327,191600,5912387070,20400,20400,20400,20400,0
|
|
20250327,191500,5912387070,20400,20400,20400,20400,0
|
|
20250327,191400,5912387070,20400,20400,20400,20400,0
|
|
20250327,191300,5912387070,20400,20400,20400,20400,0
|
|
20250327,191200,5912387070,20400,20400,20400,20400,0
|
|
20250327,191100,5912387070,20400,20400,20400,20400,0
|
|
20250327,191000,5912387070,20400,20400,20400,20400,8492
|
|
20250327,190900,5912387070,20400,20400,20400,20400,0
|
|
20250327,190800,5912387070,20400,20400,20400,20400,0
|
|
20250327,190700,5912387070,20400,20400,20400,20400,0
|
|
20250327,190600,5912387070,20400,20400,20400,20400,0
|
|
20250327,190500,5912387070,20400,20400,20400,20400,0
|
|
20250327,190400,5912387070,20400,20400,20400,20400,0
|
|
20250327,190300,5912387070,20400,20400,20400,20400,0
|
|
20250327,190200,5912387070,20400,20400,20400,20400,0
|
|
20250327,190100,5912387070,20400,20400,20400,20400,0
|
|
20250327,190000,5912387070,20400,20400,20400,20400,0
|
|
20250327,185900,5912387070,20400,20400,20400,20400,0
|
|
20250327,185800,5912387070,20400,20400,20400,20400,0
|
|
20250327,185700,5912387070,20400,20400,20400,20400,0
|
|
20250327,185600,5912387070,20400,20400,20400,20400,0
|
|
20250327,185500,5912387070,20400,20400,20400,20400,0
|
|
20250327,185400,5912387070,20400,20400,20400,20400,0
|
|
20250327,185300,5912387070,20400,20400,20400,20400,0
|
|
20250327,185200,5912387070,20400,20400,20400,20400,0
|
|
20250327,185100,5912387070,20400,20400,20400,20400,0
|
|
20250327,185000,5912387070,20400,20400,20400,20400,0
|
|
20250327,184900,5912387070,20400,20400,20400,20400,0
|
|
20250327,184800,5912387070,20400,20400,20400,20400,0
|
|
20250327,184700,5912387070,20400,20400,20400,20400,0
|
|
20250327,184600,5912387070,20400,20400,20400,20400,0
|
|
20250327,184500,5912387070,20400,20400,20400,20400,0
|
|
20250327,184400,5912387070,20400,20400,20400,20400,0
|
|
20250327,184300,5912387070,20400,20400,20400,20400,0
|
|
20250327,184200,5912387070,20400,20400,20400,20400,0
|
|
20250327,184100,5912387070,20400,20400,20400,20400,0
|
|
20250327,184000,5912387070,20400,20400,20400,20400,8492
|
|
20250327,183900,5912387070,20400,20400,20400,20400,0
|
|
20250327,183800,5912387070,20400,20400,20400,20400,0
|
|
20250327,183700,5912387070,20400,20400,20400,20400,0
|
|
20250327,183600,5912387070,20400,20400,20400,20400,0
|
|
20250327,183500,5912387070,20400,20400,20400,20400,0
|
|
20250327,183400,5912387070,20400,20400,20400,20400,0
|
|
20250327,183300,5912387070,20400,20400,20400,20400,0
|
|
20250327,183200,5912387070,20400,20400,20400,20400,0
|
|
20250327,183100,5912387070,20400,20400,20400,20400,0
|
|
20250327,183000,5912387070,20400,20400,20400,20400,0
|
|
20250327,182900,5912387070,20400,20400,20400,20400,0
|
|
20250327,182800,5912387070,20400,20400,20400,20400,0
|
|
20250327,182700,5912387070,20400,20400,20400,20400,0
|
|
20250327,182600,5912387070,20400,20400,20400,20400,0
|
|
20250327,182500,5912387070,20400,20400,20400,20400,0
|
|
20250327,182400,5912387070,20400,20400,20400,20400,0
|
|
20250327,182300,5912387070,20400,20400,20400,20400,0
|
|
20250327,182200,5912387070,20400,20400,20400,20400,0
|
|
20250327,182100,5912387070,20400,20400,20400,20400,0
|
|
20250327,182000,5912387070,20400,20400,20400,20400,0
|
|
20250327,181900,5912387070,20400,20400,20400,20400,0
|
|
20250327,181800,5912387070,20400,20400,20400,20400,0
|
|
20250327,181700,5912387070,20400,20400,20400,20400,0
|
|
20250327,181600,5912387070,20400,20400,20400,20400,0
|
|
20250327,181500,5912387070,20400,20400,20400,20400,0
|
|
20250327,181400,5912387070,20400,20400,20400,20400,0
|
|
20250327,181300,5912387070,20400,20400,20400,20400,0
|
|
20250327,181200,5912387070,20400,20400,20400,20400,0
|
|
20250327,181100,5912387070,20400,20400,20400,20400,0
|
|
20250327,181000,5912387070,20400,20400,20400,20400,8492
|
|
20250327,180900,5912387070,20400,20400,20400,20400,0
|
|
20250327,180800,5912387070,20400,20400,20400,20400,0
|
|
20250327,180700,5912387070,20400,20400,20400,20400,0
|
|
20250327,180600,5912387070,20400,20400,20400,20400,0
|
|
20250327,180500,5912387070,20400,20400,20400,20400,0
|
|
20250327,180400,5912387070,20400,20400,20400,20400,0
|
|
20250327,180300,5912387070,20400,20400,20400,20400,0
|
|
20250327,180200,5912387070,20400,20400,20400,20400,0
|
|
20250327,180100,5912387070,20400,20400,20400,20400,0
|
|
20250327,180000,5912387070,20400,20400,20400,20400,0
|
|
20250327,175900,5912387070,20400,20400,20400,20400,0
|
|
20250327,175800,5912387070,20400,20400,20400,20400,0
|
|
20250327,175700,5912387070,20400,20400,20400,20400,0
|
|
20250327,175600,5912387070,20400,20400,20400,20400,0
|
|
20250327,175500,5912387070,20400,20400,20400,20400,0
|
|
20250327,175400,5912387070,20400,20400,20400,20400,0
|
|
20250327,175300,5912387070,20400,20400,20400,20400,0
|
|
20250327,175200,5912387070,20400,20400,20400,20400,0
|
|
20250327,175100,5912387070,20400,20400,20400,20400,0
|
|
20250327,175000,5912387070,20400,20400,20400,20400,0
|
|
20250327,174900,5912387070,20400,20400,20400,20400,0
|
|
20250327,174800,5912387070,20400,20400,20400,20400,0
|
|
20250327,174700,5912387070,20400,20400,20400,20400,0
|
|
20250327,174600,5912387070,20400,20400,20400,20400,0
|
|
20250327,174500,5912387070,20400,20400,20400,20400,0
|
|
20250327,174400,5912387070,20400,20400,20400,20400,0
|
|
20250327,174300,5912387070,20400,20400,20400,20400,0
|
|
20250327,174200,5912387070,20400,20400,20400,20400,0
|
|
20250327,174100,5912387070,20400,20400,20400,20400,0
|
|
20250327,174000,5912387070,20400,20400,20400,20400,8492
|
|
20250327,173900,5912387070,20400,20400,20400,20400,0
|
|
20250327,173800,5912387070,20400,20400,20400,20400,0
|
|
20250327,173700,5912387070,20400,20400,20400,20400,0
|
|
20250327,173600,5912387070,20400,20400,20400,20400,0
|
|
20250327,173500,5912387070,20400,20400,20400,20400,0
|
|
20250327,173400,5912387070,20400,20400,20400,20400,0
|
|
20250327,173300,5912387070,20400,20400,20400,20400,0
|
|
20250327,173200,5912387070,20400,20400,20400,20400,0
|
|
20250327,173100,5912387070,20400,20400,20400,20400,0
|
|
20250327,173000,5912387070,20400,20400,20400,20400,0
|
|
20250327,172900,5912387070,20400,20400,20400,20400,0
|
|
20250327,172800,5912387070,20400,20400,20400,20400,0
|
|
20250327,172700,5912387070,20400,20400,20400,20400,0
|
|
20250327,172600,5912387070,20400,20400,20400,20400,0
|
|
20250327,172500,5912387070,20400,20400,20400,20400,0
|
|
20250327,172400,5912387070,20400,20400,20400,20400,0
|
|
20250327,172300,5912387070,20400,20400,20400,20400,0
|
|
20250327,172200,5912387070,20400,20400,20400,20400,0
|
|
20250327,172100,5912387070,20400,20400,20400,20400,0
|
|
20250327,172000,5912387070,20400,20400,20400,20400,0
|
|
20250327,171900,5912387070,20400,20400,20400,20400,0
|
|
20250327,171800,5912387070,20400,20400,20400,20400,0
|
|
20250327,171700,5912387070,20400,20400,20400,20400,0
|
|
20250327,171600,5912387070,20400,20400,20400,20400,0
|
|
20250327,171500,5912387070,20400,20400,20400,20400,0
|
|
20250327,171400,5912387070,20400,20400,20400,20400,0
|
|
20250327,171300,5912387070,20400,20400,20400,20400,0
|
|
20250327,171200,5912387070,20400,20400,20400,20400,0
|
|
20250327,171100,5912387070,20400,20400,20400,20400,0
|
|
20250327,171000,5912387070,20400,20400,20400,20400,8492
|
|
20250327,170900,5912387070,20400,20400,20400,20400,0
|
|
20250327,170800,5912387070,20400,20400,20400,20400,0
|
|
20250327,170700,5912387070,20400,20400,20400,20400,0
|
|
20250327,170600,5912387070,20400,20400,20400,20400,0
|
|
20250327,170500,5912387070,20400,20400,20400,20400,0
|
|
20250327,170400,5912387070,20400,20400,20400,20400,0
|
|
20250327,170300,5912387070,20400,20400,20400,20400,0
|
|
20250327,170200,5912387070,20400,20400,20400,20400,0
|
|
20250327,170100,5912387070,20400,20400,20400,20400,0
|
|
20250327,170000,5912387070,20400,20400,20400,20400,0
|
|
20250327,165900,5912387070,20400,20400,20400,20400,0
|
|
20250327,165800,5912387070,20400,20400,20400,20400,0
|
|
20250327,165700,5912387070,20400,20400,20400,20400,0
|
|
20250327,165600,5912387070,20400,20400,20400,20400,0
|
|
20250327,165500,5912387070,20400,20400,20400,20400,0
|
|
20250327,165400,5912387070,20400,20400,20400,20400,0
|
|
20250327,165300,5912387070,20400,20400,20400,20400,0
|
|
20250327,165200,5912387070,20400,20400,20400,20400,0
|
|
20250327,165100,5912387070,20400,20400,20400,20400,0
|
|
20250327,165000,5912387070,20400,20400,20400,20400,0
|
|
20250327,164900,5912387070,20400,20400,20400,20400,0
|
|
20250327,164800,5912387070,20400,20400,20400,20400,0
|
|
20250327,164700,5912387070,20400,20400,20400,20400,0
|
|
20250327,164600,5912387070,20400,20400,20400,20400,0
|
|
20250327,164500,5912387070,20400,20400,20400,20400,0
|
|
20250327,164400,5912387070,20400,20400,20400,20400,0
|
|
20250327,164300,5912387070,20400,20400,20400,20400,0
|
|
20250327,164200,5912387070,20400,20400,20400,20400,0
|
|
20250327,164100,5912387070,20400,20400,20400,20400,0
|
|
20250327,164000,5912387070,20400,20400,20400,20400,8492
|
|
20250327,163900,5912387070,20400,20400,20400,20400,0
|
|
20250327,163800,5912387070,20400,20400,20400,20400,0
|
|
20250327,163700,5912387070,20400,20400,20400,20400,0
|
|
20250327,163600,5912387070,20400,20400,20400,20400,0
|
|
20250327,163500,5912387070,20400,20400,20400,20400,0
|
|
20250327,163400,5912387070,20400,20400,20400,20400,0
|
|
20250327,163300,5912387070,20400,20400,20400,20400,0
|
|
20250327,163200,5912387070,20400,20400,20400,20400,0
|
|
20250327,163100,5912387070,20400,20400,20400,20400,0
|
|
20250327,163000,5912387070,20400,20400,20400,20400,0
|
|
20250327,162900,5912387070,20400,20400,20400,20400,0
|
|
20250327,162800,5912387070,20400,20400,20400,20400,0
|
|
20250327,162700,5912387070,20400,20400,20400,20400,0
|
|
20250327,162600,5912387070,20400,20400,20400,20400,0
|
|
20250327,162500,5912387070,20400,20400,20400,20400,0
|
|
20250327,162400,5912387070,20400,20400,20400,20400,0
|
|
20250327,162300,5912387070,20400,20400,20400,20400,0
|
|
20250327,162200,5912387070,20400,20400,20400,20400,0
|
|
20250327,162100,5912387070,20400,20400,20400,20400,0
|
|
20250327,162000,5912387070,20400,20400,20400,20400,0
|
|
20250327,161900,5912387070,20400,20400,20400,20400,0
|
|
20250327,161800,5912387070,20400,20400,20400,20400,0
|
|
20250327,161700,5912387070,20400,20400,20400,20400,0
|
|
20250327,161600,5912387070,20400,20400,20400,20400,0
|
|
20250327,161500,5912387070,20400,20400,20400,20400,0
|
|
20250327,161400,5912387070,20400,20400,20400,20400,0
|
|
20250327,161300,5912387070,20400,20400,20400,20400,0
|
|
20250327,161200,5912387070,20400,20400,20400,20400,0
|
|
20250327,161100,5912387070,20400,20400,20400,20400,0
|
|
20250327,161000,5912387070,20400,20400,20400,20400,8492
|
|
20250327,160900,5912387070,20400,20400,20400,20400,0
|
|
20250327,160800,5912387070,20400,20400,20400,20400,0
|
|
20250327,160700,5912387070,20400,20400,20400,20400,0
|
|
20250327,160600,5912387070,20400,20400,20400,20400,0
|
|
20250327,160500,5912387070,20400,20400,20400,20400,0
|
|
20250327,160400,5912387070,20400,20400,20400,20400,0
|
|
20250327,160300,5912387070,20400,20400,20400,20400,0
|
|
20250327,160200,5912387070,20400,20400,20400,20400,0
|
|
20250327,160100,5912387070,20400,20400,20400,20400,0
|
|
20250327,160000,5912387070,20400,20400,20400,20400,0
|
|
20250327,155900,5912387070,20400,20400,20400,20400,0
|
|
20250327,155800,5912387070,20400,20400,20400,20400,0
|
|
20250327,155700,5912387070,20400,20400,20400,20400,0
|
|
20250327,155600,5912387070,20400,20400,20400,20400,0
|
|
20250327,155500,5912387070,20400,20400,20400,20400,0
|
|
20250327,155400,5912387070,20400,20400,20400,20400,0
|
|
20250327,155300,5912387070,20400,20400,20400,20400,0
|
|
20250327,155200,5912387070,20400,20400,20400,20400,0
|
|
20250327,155100,5912387070,20400,20400,20400,20400,0
|
|
20250327,155000,5912387070,20400,20400,20400,20400,0
|
|
20250327,154900,5912387070,20400,20400,20400,20400,0
|
|
20250327,154800,5912387070,20400,20400,20400,20400,0
|
|
20250327,154700,5912387070,20400,20400,20400,20400,0
|
|
20250327,154600,5912387070,20400,20400,20400,20400,0
|
|
20250327,154500,5912387070,20400,20400,20400,20400,0
|
|
20250327,154400,5912387070,20400,20400,20400,20400,0
|
|
20250327,154300,5912387070,20400,20400,20400,20400,0
|
|
20250327,154200,5912387070,20400,20400,20400,20400,0
|
|
20250327,154100,5912387070,20400,20400,20400,20400,0
|
|
20250327,154000,5912387070,20400,20400,20400,20400,8492
|
|
20250327,153900,5912387070,20400,20400,20400,20400,0
|
|
20250327,153800,5912387070,20400,20400,20400,20400,0
|
|
20250327,153700,5912387070,20400,20400,20400,20400,0
|
|
20250327,153600,5912387070,20400,20400,20400,20400,0
|
|
20250327,153500,5912387070,20400,20400,20400,20400,0
|
|
20250327,153400,5912387070,20400,20400,20400,20400,0
|
|
20250327,153300,5912387070,20400,20400,20400,20400,0
|
|
20250327,153200,5912387070,20400,20400,20400,20400,0
|
|
20250327,153100,5912387070,20400,20400,20400,20400,0
|
|
20250327,153000,5912387070,20400,20400,20400,20400,8492
|
|
20250327,152900,5739150270,20300,20300,20300,20300,0
|
|
20250327,152800,5739150270,20300,20300,20300,20300,0
|
|
20250327,152700,5739150270,20300,20300,20300,20300,0
|
|
20250327,152600,5739150270,20300,20300,20300,20300,0
|
|
20250327,152500,5739150270,20300,20300,20300,20300,0
|
|
20250327,152400,5739150270,20300,20300,20300,20300,0
|
|
20250327,152300,5739150270,20300,20300,20300,20300,0
|
|
20250327,152200,5739150270,20300,20300,20300,20300,0
|
|
20250327,152100,5739150270,20300,20300,20300,20300,0
|
|
20250327,152000,5739150270,20300,20300,20300,20300,0
|
|
20250327,151900,5739150270,20300,20400,20400,20300,3269
|
|
20250327,151800,5672679920,20350,20300,20400,20300,1651
|
|
20250327,151700,5639103270,20300,20375,20400,20300,4005
|
|
20250327,151600,5557650870,20400,20350,20400,20200,3559
|
|
20250327,151500,5485387570,20350,20300,20350,20300,1345
|
|
20250327,151400,5458081920,20300,20250,20300,20200,663
|
|
20250327,151300,5444639720,20250,20200,20250,20200,189
|
|
20250327,151200,5440815170,20200,20200,20250,20200,315
|
|
20250327,151100,5434447520,20200,20200,20250,20200,592
|
|
20250327,151000,5422488770,20200,20250,20250,20200,356
|
|
20250327,150900,5415279820,20200,20200,20200,20200,236
|
|
20250327,150800,5410512620,20200,20200,20250,20200,264
|
|
20250327,150700,5405179520,20250,20200,20250,20200,515
|
|
20250327,150600,5394756420,20200,20200,20250,20200,605
|
|
20250327,150500,5382526320,20200,20200,20250,20200,117
|
|
20250327,150400,5380162620,20250,20250,20250,20200,144
|
|
20250327,150300,5377246670,20200,20200,20200,20200,64
|
|
20250327,150200,5375953870,20200,20200,20225,20200,599
|
|
20250327,150100,5363851570,20200,20250,20250,20200,707
|
|
20250327,150000,5349540570,20300,20250,20300,20250,540
|
|
20250327,145900,5338595970,20250,20250,20250,20250,0
|
|
20250327,145800,5338595970,20250,20300,20300,20250,190
|
|
20250327,145700,5334739020,20300,20300,20300,20300,354
|
|
20250327,145600,5327552820,20300,20300,20300,20300,283
|
|
20250327,145500,5321807920,20300,20300,20300,20300,211
|
|
20250327,145400,5317524620,20300,20250,20300,20250,1744
|
|
20250327,145300,5282126220,20250,20200,20250,20200,2
|
|
20250327,145200,5282085770,20250,20200,20250,20200,543
|
|
20250327,145100,5271116820,20150,20200,20275,20150,1093
|
|
20250327,145000,5249012920,20200,20200,20200,20200,276
|
|
20250327,144900,5243437720,20150,20200,20200,20150,114
|
|
20250327,144800,5241140120,20150,20150,20150,20150,100
|
|
20250327,144700,5239125120,20150,20150,20200,20150,109
|
|
20250327,144600,5236928520,20150,20150,20150,20150,37
|
|
20250327,144500,5236182970,20200,20150,20200,20150,36
|
|
20250327,144400,5235457270,20150,20125,20150,20125,203
|
|
20250327,144300,5231371820,20150,20200,20200,20150,421
|
|
20250327,144200,5222885920,20150,20200,20200,20150,78
|
|
20250327,144100,5221310820,20200,20150,20200,20150,51
|
|
20250327,144000,5220282820,20150,20150,20150,20150,88
|
|
20250327,143900,5218509620,20150,20150,20150,20150,24
|
|
20250327,143800,5218026020,20150,20200,20200,20150,407
|
|
20250327,143700,5209824620,20200,20200,20200,20200,145
|
|
20250327,143600,5206895620,20150,20150,20150,20150,37
|
|
20250327,143500,5206150070,20150,20200,20200,20150,1358
|
|
20250327,143400,5178779170,20200,20150,20200,20150,130
|
|
20250327,143300,5176158170,20250,20200,20250,20150,272
|
|
20250327,143200,5170662770,20150,20200,20200,20150,989
|
|
20250327,143100,5150687870,20200,20200,20200,20200,310
|
|
20250327,143000,5144425870,20200,20200,20200,20200,230
|
|
20250327,142900,5139779870,20150,20200,20200,20150,20
|
|
20250327,142800,5139376820,20200,20150,20200,20150,1002
|
|
20250327,142700,5119136520,20200,20200,20200,20200,440
|
|
20250327,142600,5110248520,20200,20150,20200,20150,45
|
|
20250327,142500,5109341420,20150,20250,20250,20150,3
|
|
20250327,142400,5109280770,20150,20250,20250,20100,5331
|
|
20250327,142300,5001896270,20250,20300,20300,20250,262
|
|
20250327,142200,4996590720,20250,20150,20250,20150,2793
|
|
20250327,142100,4940135720,20150,20150,20150,20150,163
|
|
20250327,142000,4936851270,20150,20150,20150,20150,269
|
|
20250327,141900,4931430920,20150,20150,20200,20150,1096
|
|
20250327,141800,4909346170,20200,20175,20225,20175,755
|
|
20250327,141700,4894085295,20200,20200,20200,20175,183
|
|
20250327,141600,4890388720,20200,20200,20200,20200,20
|
|
20250327,141500,4889984720,20200,20200,20200,20175,456
|
|
20250327,141400,4880782520,20175,20175,20175,20175,0
|
|
20250327,141300,4880782520,20175,20175,20175,20175,6
|
|
20250327,141200,4880661470,20175,20200,20200,20175,33
|
|
20250327,141100,4879995095,20200,20200,20200,20200,2
|
|
20250327,141000,4879954695,20175,20175,20175,20175,35
|
|
20250327,140900,4879248570,20175,20150,20175,20150,58
|
|
20250327,140800,4878078520,20150,20150,20200,20150,3132
|
|
20250327,140700,4814940370,20100,20175,20175,20100,1501
|
|
20250327,140600,4784739620,20150,20150,20150,20150,118
|
|
20250327,140500,4782361920,20200,20200,20200,20150,54
|
|
20250327,140400,4781273120,20200,20200,20200,20200,1
|
|
20250327,140300,4781252920,20200,20200,20200,20100,709
|
|
20250327,140200,4766993420,20150,20200,20200,20150,747
|
|
20250327,140100,4751936520,20200,20225,20225,20150,715
|
|
20250327,140000,4737501595,20250,20250,20250,20250,7
|
|
20250327,135900,4737359845,20225,20225,20225,20225,33
|
|
20250327,135800,4736692420,20225,20225,20225,20225,53
|
|
20250327,135700,4735620495,20250,20225,20250,20225,143
|
|
20250327,135600,4732726495,20225,20250,20250,20225,64
|
|
20250327,135500,4731431070,20225,20225,20225,20225,7
|
|
20250327,135400,4731289495,20225,20225,20225,20225,43
|
|
20250327,135300,4730419820,20200,20200,20200,20200,6
|
|
20250327,135200,4730298620,20150,20200,20200,20150,113
|
|
20250327,135100,4728019470,20200,20150,20200,20150,8
|
|
20250327,135000,4727858020,20250,20250,20250,20150,345
|
|
20250327,134900,4720893220,20200,20250,20250,20200,10
|
|
20250327,134800,4720690870,20200,20250,20250,20200,4
|
|
20250327,134700,4720610020,20250,20150,20250,20150,651
|
|
20250327,134600,4707458020,20150,20200,20200,20150,122
|
|
20250327,134500,4704999220,20150,20150,20150,20150,3
|
|
20250327,134400,4704938770,20150,20150,20150,20150,361
|
|
20250327,134300,4697664620,20200,20200,20200,20150,9
|
|
20250327,134200,4697482970,20150,20200,20200,20150,895
|
|
20250327,134100,4679423370,20200,20200,20200,20200,3
|
|
20250327,134000,4679362770,20200,20200,20200,20200,171
|
|
20250327,133900,4675908570,20250,20300,20300,20250,377
|
|
20250327,133800,4668266920,20300,20250,20300,20250,92
|
|
20250327,133700,4666403120,20250,20250,20250,20250,8
|
|
20250327,133600,4666241120,20250,20250,20300,20250,371
|
|
20250327,133500,4658728320,20250,20250,20250,20250,8
|
|
20250327,133400,4658566320,20200,20250,20250,20200,1013
|
|
20250327,133300,4638053220,20250,20200,20250,20200,111
|
|
20250327,133200,4635810970,20200,20200,20200,20200,0
|
|
20250327,133100,4635810970,20200,20250,20250,20200,514
|
|
20250327,133000,4625427820,20200,20200,20200,20200,54
|
|
20250327,132900,4624337020,20200,20200,20200,20200,5
|
|
20250327,132800,4624236020,20250,20300,20300,20250,764
|
|
20250327,132700,4608764720,20300,20275,20300,20275,3
|
|
20250327,132600,4608703870,20275,20275,20275,20275,2
|
|
20250327,132500,4608663320,20300,20300,20300,20300,0
|
|
20250327,132400,4608663320,20300,20300,20300,20300,7
|
|
20250327,132300,4608521220,20325,20325,20325,20325,10
|
|
20250327,132200,4608317970,20300,20300,20300,20300,152
|
|
20250327,132100,4605232370,20300,20300,20300,20300,3
|
|
20250327,132000,4605171470,20300,20400,20425,20300,1188
|
|
20250327,131900,4580967895,20400,20375,20425,20375,1681
|
|
20250327,131800,4546675195,20375,20400,20400,20375,126
|
|
20250327,131700,4544107670,20400,20375,20400,20375,288
|
|
20250327,131600,4538239420,20400,20375,20400,20375,17
|
|
20250327,131500,4537892870,20375,20350,20375,20350,202
|
|
20250327,131400,4533780120,20350,20350,20350,20350,834
|
|
20250327,131300,4516808220,20400,20300,20400,20300,208
|
|
20250327,131200,4512575270,20350,20350,20350,20350,107
|
|
20250327,131100,4510397820,20350,20350,20350,20350,580
|
|
20250327,131000,4498594820,20300,20350,20350,20300,537
|
|
20250327,130900,4487692970,20300,20350,20350,20300,60
|
|
20250327,130800,4486472470,20350,20350,20375,20350,1478
|
|
20250327,130700,4456370720,20350,20300,20350,20300,548
|
|
20250327,130600,4445241920,20300,20250,20300,20250,526
|
|
20250327,130500,4434565270,20250,20250,20250,20250,306
|
|
20250327,130400,4428368770,20250,20250,20250,20250,514
|
|
20250327,130300,4417960270,20200,20150,20200,20150,835
|
|
20250327,130200,4401119920,20100,20100,20100,20100,1
|
|
20250327,130100,4401099820,20100,20100,20100,20100,0
|
|
20250327,130000,4401099820,20100,20100,20100,20100,32
|
|
20250327,125900,4400456620,20100,20100,20100,20050,430
|
|
20250327,125800,4391824920,20100,20100,20100,20100,1
|
|
20250327,125700,4391804820,20050,20100,20100,20050,20
|
|
20250327,125600,4391403570,20100,20100,20100,20100,2
|
|
20250327,125500,4391363370,20100,20100,20100,20100,2
|
|
20250327,125400,4391323170,20100,20100,20100,20100,40
|
|
20250327,125300,4390519170,20100,20100,20100,20100,100
|
|
20250327,125200,4388509170,20100,20100,20100,20100,377
|
|
20250327,125100,4380931470,20100,20100,20100,20100,200
|
|
20250327,125000,4376911470,20100,20100,20100,20100,7
|
|
20250327,124900,4376770770,20050,20050,20050,20050,297
|
|
20250327,124800,4370815920,20050,20050,20050,20050,655
|
|
20250327,124700,4357683170,20050,20050,20050,20050,100
|
|
20250327,124600,4355678170,20100,20100,20100,20100,73
|
|
20250327,124500,4354210870,20100,20050,20100,20050,111
|
|
20250327,124400,4351980320,20050,20050,20050,20050,280
|
|
20250327,124300,4346366320,20050,20100,20100,20050,389
|
|
20250327,124200,4338566520,20050,20050,20100,20050,34
|
|
20250327,124100,4337884470,20050,20050,20100,20050,24
|
|
20250327,124000,4337402270,20050,20050,20050,20050,542
|
|
20250327,123900,4326535170,20050,20100,20100,20050,380
|
|
20250327,123800,4318915570,20050,20050,20050,20050,303
|
|
20250327,123700,4312840420,20100,20100,20100,20100,0
|
|
20250327,123600,4312840420,20100,20100,20100,20100,20
|
|
20250327,123500,4312438420,20150,20100,20150,20100,561
|
|
20250327,123400,4301139720,20050,20050,20050,20050,949
|
|
20250327,123300,4282112270,20050,20050,20050,20050,0
|
|
20250327,123200,4282112270,20050,20050,20100,20050,646
|
|
20250327,123100,4269157470,20050,20100,20100,20050,252
|
|
20250327,123000,4264104070,20100,20050,20100,20050,1126
|
|
20250327,122900,4241527520,20050,20050,20050,20050,3526
|
|
20250327,122800,4170831220,20100,20200,20200,20100,3222
|
|
20250327,122700,4106028470,20250,20250,20250,20250,0
|
|
20250327,122600,4106028470,20250,20250,20250,20250,0
|
|
20250327,122500,4106028470,20250,20200,20250,20200,192
|
|
20250327,122400,4102146070,20250,20250,20300,20200,100
|
|
20250327,122300,4100125570,20200,20200,20200,20200,52
|
|
20250327,122200,4099075170,20200,20200,20200,20200,30
|
|
20250327,122100,4098469170,20200,20200,20200,20200,21
|
|
20250327,122000,4098044970,20200,20250,20250,20200,193
|
|
20250327,121900,4094137270,20150,20300,20300,20150,1059
|
|
20250327,121800,4072790920,20200,20250,20250,20200,390
|
|
20250327,121700,4064911620,20200,20250,20250,20200,789
|
|
20250327,121600,4048971320,20250,20200,20250,20200,209
|
|
20250327,121500,4044749170,20200,20250,20250,20200,289
|
|
20250327,121400,4038904620,20250,20250,20250,20250,50
|
|
20250327,121300,4037892120,20200,20250,20250,20200,160
|
|
20250327,121200,4034652220,20250,20250,20250,20250,167
|
|
20250327,121100,4031270470,20300,20300,20300,20300,30
|
|
20250327,121000,4030661470,20300,20300,20300,20300,4
|
|
20250327,120900,4030580270,20250,20200,20300,20200,69
|
|
20250327,120800,4029183420,20200,20250,20250,20200,624
|
|
20250327,120700,4016550070,20300,20300,20300,20300,50
|
|
20250327,120600,4015535070,20250,20250,20250,20250,0
|
|
20250327,120500,4015535070,20250,20250,20300,20250,901
|
|
20250327,120400,3997288970,20250,20250,20250,20250,10
|
|
20250327,120300,3997086470,20250,20250,20250,20250,30
|
|
20250327,120200,3996478970,20300,20400,20400,20300,1169
|
|
20250327,120100,3972723270,20400,20400,20400,20400,89
|
|
20250327,120000,3970907670,20400,20450,20450,20400,119
|
|
20250327,115900,3968477070,20450,20350,20450,20350,143
|
|
20250327,115800,3965562720,20350,20400,20400,20350,86
|
|
20250327,115700,3963808570,20400,20400,20400,20350,68
|
|
20250327,115600,3962422120,20400,20400,20400,20400,297
|
|
20250327,115500,3956363320,20350,20350,20350,20350,0
|
|
20250327,115400,3956363320,20350,20350,20400,20300,185
|
|
20250327,115300,3952595820,20350,20400,20400,20350,42
|
|
20250327,115200,3951739220,20400,20400,20400,20400,163
|
|
20250327,115100,3948414020,20300,20400,20400,20300,44
|
|
20250327,115000,3947518520,20350,20300,20350,20300,17
|
|
20250327,114900,3947173070,20300,20400,20400,20300,1021
|
|
20250327,114800,3926397620,20400,20400,20400,20400,180
|
|
20250327,114700,3922725620,20400,20400,20400,20400,7
|
|
20250327,114600,3922582820,20400,20400,20400,20400,113
|
|
20250327,114500,3920277620,20400,20400,20400,20400,89
|
|
20250327,114400,3918462020,20400,20400,20450,20350,120
|
|
20250327,114300,3916014020,20400,20400,20450,20350,875
|
|
20250327,114200,3898153120,20400,20400,20400,20350,120
|
|
20250327,114100,3895705270,20400,20400,20400,20400,70
|
|
20250327,114000,3894277270,20400,20400,20400,20400,252
|
|
20250327,113900,3889136470,20350,20400,20400,20350,48
|
|
20250327,113800,3888157320,20400,20400,20400,20400,419
|
|
20250327,113700,3879609720,20400,20400,20400,20400,106
|
|
20250327,113600,3877447320,20400,20400,20400,20400,176
|
|
20250327,113500,3873856920,20400,20400,20400,20400,60
|
|
20250327,113400,3872632920,20400,20400,20400,20400,442
|
|
20250327,113300,3863616120,20400,20350,20400,20350,358
|
|
20250327,113200,3856327420,20350,20400,20400,20350,561
|
|
20250327,113100,3844903720,20350,20350,20350,20300,133
|
|
20250327,113000,3842197220,20300,20300,20300,20300,3
|
|
20250327,112900,3842136320,20300,20250,20300,20250,146
|
|
20250327,112800,3839179770,20250,20250,20250,20250,3
|
|
20250327,112700,3839119020,20200,20350,20350,20200,2707
|
|
20250327,112600,3784407820,20350,20350,20350,20350,55
|
|
20250327,112500,3783288570,20350,20350,20350,20350,112
|
|
20250327,112400,3781009370,20350,20300,20350,20300,75
|
|
20250327,112300,3779483220,20350,20300,20350,20300,243
|
|
20250327,112200,3774541220,20250,20250,20250,20250,26
|
|
20250327,112100,3774014720,20250,20300,20300,20250,139
|
|
20250327,112000,3771197570,20300,20300,20300,20300,612
|
|
20250327,111900,3758773970,20300,20300,20300,20300,364
|
|
20250327,111800,3751384770,20300,20300,20300,20300,142
|
|
20250327,111700,3748502170,20250,20250,20250,20250,50
|
|
20250327,111600,3747489670,20300,20350,20350,20300,437
|
|
20250327,111500,3738615470,20350,20350,20350,20350,87
|
|
20250327,111400,3736845020,20350,20400,20400,20350,198
|
|
20250327,111300,3732814470,20350,20300,20400,20300,370
|
|
20250327,111200,3725285220,20300,20350,20350,20300,155
|
|
20250327,111100,3722131020,20300,20250,20300,20250,463
|
|
20250327,111000,3712734170,20300,20250,20300,20250,231
|
|
20250327,110900,3708053270,20200,20250,20250,20200,33
|
|
20250327,110800,3707385570,20200,20275,20275,20200,426
|
|
20250327,110700,3698765495,20275,20300,20300,20275,61
|
|
20250327,110600,3697527270,20275,20200,20300,20200,149
|
|
20250327,110500,3694503420,20300,20200,20300,20200,279
|
|
20250327,110400,3688856120,20200,20200,20200,20200,20
|
|
20250327,110300,3688452120,20250,20300,20300,20250,85
|
|
20250327,110200,3686730170,20300,20250,20300,20250,562
|
|
20250327,110100,3675327820,20200,20200,20200,20200,182
|
|
20250327,110000,3671651420,20200,20250,20250,20200,266
|
|
20250327,105900,3666277420,20250,20150,20250,20100,1068
|
|
20250327,105800,3644770870,20150,20150,20200,20150,828
|
|
20250327,105700,3628086320,20100,20200,20200,20100,2244
|
|
20250327,105600,3582878220,20200,20250,20250,20200,1002
|
|
20250327,105500,3562632420,20250,20250,20275,20225,637
|
|
20250327,105400,3549734070,20250,20275,20275,20250,507
|
|
20250327,105300,3539466570,20300,20300,20325,20300,672
|
|
20250327,105200,3525823445,20400,20300,20400,20300,70
|
|
20250327,105100,3524395745,20350,20300,20350,20300,276
|
|
20250327,105000,3518780145,20300,20400,20400,20300,289
|
|
20250327,104900,3512901995,20400,20350,20400,20350,73
|
|
20250327,104800,3511414995,20350,20350,20350,20300,525
|
|
20250327,104700,3500736695,20350,20275,20350,20275,709
|
|
20250327,104600,3486341145,20250,20300,20300,20250,2347
|
|
20250327,104500,3438715495,20300,20350,20350,20300,534
|
|
20250327,104400,3427853795,20350,20400,20450,20350,410
|
|
20250327,104300,3419494595,20450,20450,20450,20400,115
|
|
20250327,104200,3417145345,20400,20425,20450,20400,124
|
|
20250327,104100,3414614420,20425,20450,20475,20350,793
|
|
20250327,104000,3398432420,20425,20400,20425,20350,667
|
|
20250327,103900,3384836870,20350,20350,20350,20350,554
|
|
20250327,103800,3373562970,20350,20400,20400,20350,974
|
|
20250327,103700,3353725170,20400,20400,20450,20400,27
|
|
20250327,103600,3353174270,20350,20450,20450,20350,1714
|
|
20250327,103500,3318276970,20450,20500,20500,20450,531
|
|
20250327,103400,3307415970,20500,20525,20525,20500,625
|
|
20250327,103300,3294602970,20500,20550,20550,20500,291
|
|
20250327,103200,3288634870,20500,20500,20525,20450,623
|
|
20250327,103100,3275862645,20500,20525,20550,20500,93
|
|
20250327,103000,3273954995,20450,20600,20600,20450,3199
|
|
20250327,102900,3208202145,20575,20550,20600,20550,371
|
|
20250327,102800,3200561420,20500,20600,20600,20500,741
|
|
20250327,102700,3185330420,20600,20600,20600,20550,592
|
|
20250327,102600,3173154295,20650,20600,20650,20550,667
|
|
20250327,102500,3159435995,20650,20550,20650,20550,577
|
|
20250327,102400,3147525670,20550,20600,20675,20550,1347
|
|
20250327,102300,3119753245,20600,20650,20650,20550,1219
|
|
20250327,102200,3094612695,20650,20550,20650,20500,1186
|
|
20250327,102100,3070195620,20600,20550,20650,20550,1893
|
|
20250327,102000,3031228520,20500,20500,20600,20500,910
|
|
20250327,101900,3012504270,20500,20500,20550,20500,1405
|
|
20250327,101800,2983685670,20550,20500,20550,20500,1754
|
|
20250327,101700,2947687720,20450,20400,20500,20400,713
|
|
20250327,101600,2933109720,20400,20400,20400,20400,94
|
|
20250327,101500,2931192120,20400,20400,20450,20400,341
|
|
20250327,101400,2924234670,20450,20425,20450,20350,2285
|
|
20250327,101300,2877616095,20450,20450,20475,20450,1042
|
|
20250327,101200,2856301245,20425,20400,20450,20400,563
|
|
20250327,101100,2844809295,20375,20400,20400,20350,506
|
|
20250327,101000,2834491345,20400,20350,20450,20350,1625
|
|
20250327,100900,2801306195,20350,20350,20400,20350,1094
|
|
20250327,100800,2779030745,20350,20350,20350,20350,388
|
|
20250327,100700,2771134945,20350,20250,20400,20200,2142
|
|
20250327,100600,2727583595,20250,20200,20250,20150,237
|
|
20250327,100500,2722796945,20200,20150,20250,20150,353
|
|
20250327,100400,2715675345,20150,20250,20250,20150,516
|
|
20250327,100300,2705266645,20200,20200,20250,20200,488
|
|
20250327,100200,2695408695,20200,20250,20250,20200,776
|
|
20250327,100100,2679707395,20250,20300,20300,20250,286
|
|
20250327,100000,2673901695,20300,20300,20350,20300,717
|
|
20250327,095900,2659345145,20350,20250,20350,20250,214
|
|
20250327,095800,2655000145,20300,20300,20350,20150,3090
|
|
20250327,095700,2592479145,20300,20350,20350,20300,250
|
|
20250327,095600,2587401645,20350,20400,20400,20350,4
|
|
20250327,095500,2587320145,20250,20300,20350,20250,561
|
|
20250327,095400,2575940895,20400,20350,20400,20250,243
|
|
20250327,095300,2571005095,20350,20350,20350,20250,340
|
|
20250327,095200,2564092495,20350,20300,20400,20250,649
|
|
20250327,095100,2550911545,20300,20375,20425,20300,1279
|
|
20250327,095000,2524902795,20350,20500,20550,20350,4385
|
|
20250327,094900,2435324495,20500,20500,20550,20475,3997
|
|
20250327,094800,2353260495,20500,20450,20500,20450,2125
|
|
20250327,094700,2309715170,20450,20400,20450,20400,1548
|
|
20250327,094600,2278072470,20350,20400,20400,20350,1151
|
|
20250327,094500,2254592370,20450,20450,20450,20400,1049
|
|
20250327,094400,2233187220,20450,20400,20450,20400,922
|
|
20250327,094300,2214352520,20400,20200,20400,20200,2079
|
|
20250327,094200,2172056770,20150,20200,20200,20150,12
|
|
20250327,094100,2171814920,20150,20250,20250,20150,596
|
|
20250327,094000,2159792470,20250,20200,20250,20200,191
|
|
20250327,093900,2155934220,20200,20250,20300,20150,1304
|
|
20250327,093800,2129567870,20300,20300,20300,20300,500
|
|
20250327,093700,2119417870,20250,20250,20350,20250,757
|
|
20250327,093600,2104086020,20200,20300,20400,20200,2358
|
|
20250327,093500,2056269670,20400,20350,20450,20300,2537
|
|
20250327,093400,2004526320,20300,20200,20350,20200,582
|
|
20250327,093300,1992718770,20300,20250,20300,20200,540
|
|
20250327,093200,1981765070,20200,20150,20300,20150,581
|
|
20250327,093100,1970027720,20200,20100,20200,20100,88
|
|
20250327,093000,1968252720,20100,20200,20200,20100,1034
|
|
20250327,092900,1947396520,20250,20250,20275,20250,216
|
|
20250327,092800,1943021420,20200,20200,20200,20200,18
|
|
20250327,092700,1942657820,20200,20250,20350,20200,1992
|
|
20250327,092600,1902284970,20250,20200,20300,20200,719
|
|
20250327,092500,1887724070,20200,20300,20300,20200,7008
|
|
20250327,092400,1745519020,20300,20050,20400,20050,1157
|
|
20250327,092300,1722077820,20050,20200,20200,20050,1010
|
|
20250327,092200,1701758570,20200,20250,20250,20200,28
|
|
20250327,092100,1701192920,20250,20150,20250,20100,1306
|
|
20250327,092000,1674888470,20150,20250,20300,20150,843
|
|
20250327,091900,1657857470,20100,20450,20500,20100,6336
|
|
20250327,091800,1529069120,20450,20500,20500,20350,2049
|
|
20250327,091700,1487187895,20500,20300,20600,20300,8726
|
|
20250327,091600,1309051045,20300,20150,20400,20100,5246
|
|
20250327,091500,1202713295,20150,19900,20150,19900,3748
|
|
20250327,091400,1127650635,19890,19840,19950,19780,1996
|
|
20250327,091300,1087970975,19840,19730,19860,19700,552
|
|
20250327,091200,1077052745,19690,19640,19710,19610,1834
|
|
20250327,091100,1041046305,19630,19610,19670,19600,1627
|
|
20250327,091000,1009135175,19610,19710,19720,19600,3750
|
|
20250327,090900,935509795,19710,19770,19770,19610,6437
|
|
20250327,090800,808630105,19760,19960,19990,19760,14375
|
|
20250327,090700,522997025,19950,19920,20000,19920,1207
|
|
20250327,090600,498895385,19860,19850,19900,19830,1328
|
|
20250327,090500,472496465,19830,19860,19870,19800,1288
|
|
20250327,090400,446963235,19790,19810,19880,19770,2378
|
|
20250327,090300,399888425,19810,19820,19900,19770,5318
|
|
20250327,090200,294614885,19820,19890,19900,19740,4840
|
|
20250327,090100,198703645,19880,19970,19980,19820,3375
|
|
20250327,090000,131440700,19970,20250,20250,19970,6334
|