734 lines
39 KiB
CSV
734 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,211100,6639845220,19220,19220,19220,19220,5973
|
|
20250328,211000,6639845220,19220,19220,19220,19220,0
|
|
20250328,210900,6639845220,19220,19220,19220,19220,0
|
|
20250328,210800,6639845220,19220,19220,19220,19220,0
|
|
20250328,210700,6639845220,19220,19220,19220,19220,0
|
|
20250328,210600,6639845220,19220,19220,19220,19220,0
|
|
20250328,210500,6639845220,19220,19220,19220,19220,0
|
|
20250328,210400,6639845220,19220,19220,19220,19220,0
|
|
20250328,210300,6639845220,19220,19220,19220,19220,0
|
|
20250328,210200,6639845220,19220,19220,19220,19220,0
|
|
20250328,210100,6639845220,19220,19220,19220,19220,0
|
|
20250328,210000,6639845220,19220,19220,19220,19220,0
|
|
20250328,205900,6639845220,19220,19220,19220,19220,0
|
|
20250328,205800,6639845220,19220,19220,19220,19220,0
|
|
20250328,205700,6639845220,19220,19220,19220,19220,0
|
|
20250328,205600,6639845220,19220,19220,19220,19220,0
|
|
20250328,205500,6639845220,19220,19220,19220,19220,0
|
|
20250328,205400,6639845220,19220,19220,19220,19220,0
|
|
20250328,205300,6639845220,19220,19220,19220,19220,0
|
|
20250328,205200,6639845220,19220,19220,19220,19220,0
|
|
20250328,205100,6639845220,19220,19220,19220,19220,0
|
|
20250328,205000,6639845220,19220,19220,19220,19220,0
|
|
20250328,204900,6639845220,19220,19220,19220,19220,0
|
|
20250328,204800,6639845220,19220,19220,19220,19220,0
|
|
20250328,204700,6639845220,19220,19220,19220,19220,0
|
|
20250328,204600,6639845220,19220,19220,19220,19220,0
|
|
20250328,204500,6639845220,19220,19220,19220,19220,0
|
|
20250328,204400,6639845220,19220,19220,19220,19220,0
|
|
20250328,204300,6639845220,19220,19220,19220,19220,0
|
|
20250328,204200,6639845220,19220,19220,19220,19220,0
|
|
20250328,204100,6639845220,19220,19220,19220,19220,5973
|
|
20250328,204000,6639845220,19220,19220,19220,19220,0
|
|
20250328,203900,6639845220,19220,19220,19220,19220,0
|
|
20250328,203800,6639845220,19220,19220,19220,19220,0
|
|
20250328,203700,6639845220,19220,19220,19220,19220,0
|
|
20250328,203600,6639845220,19220,19220,19220,19220,0
|
|
20250328,203500,6639845220,19220,19220,19220,19220,0
|
|
20250328,203400,6639845220,19220,19220,19220,19220,0
|
|
20250328,203300,6639845220,19220,19220,19220,19220,0
|
|
20250328,203200,6639845220,19220,19220,19220,19220,0
|
|
20250328,203100,6639845220,19220,19220,19220,19220,0
|
|
20250328,203000,6639845220,19220,19220,19220,19220,0
|
|
20250328,202900,6639845220,19220,19220,19220,19220,0
|
|
20250328,202800,6639845220,19220,19220,19220,19220,0
|
|
20250328,202700,6639845220,19220,19220,19220,19220,0
|
|
20250328,202600,6639845220,19220,19220,19220,19220,0
|
|
20250328,202500,6639845220,19220,19220,19220,19220,0
|
|
20250328,202400,6639845220,19220,19220,19220,19220,0
|
|
20250328,202300,6639845220,19220,19220,19220,19220,0
|
|
20250328,202200,6639845220,19220,19220,19220,19220,0
|
|
20250328,202100,6639845220,19220,19220,19220,19220,0
|
|
20250328,202000,6639845220,19220,19220,19220,19220,0
|
|
20250328,201900,6639845220,19220,19220,19220,19220,0
|
|
20250328,201800,6639845220,19220,19220,19220,19220,0
|
|
20250328,201700,6639845220,19220,19220,19220,19220,0
|
|
20250328,201600,6639845220,19220,19220,19220,19220,0
|
|
20250328,201500,6639845220,19220,19220,19220,19220,0
|
|
20250328,201400,6639845220,19220,19220,19220,19220,0
|
|
20250328,201300,6639845220,19220,19220,19220,19220,0
|
|
20250328,201200,6639845220,19220,19220,19220,19220,0
|
|
20250328,201100,6639845220,19220,19220,19220,19220,5973
|
|
20250328,201000,6639845220,19220,19220,19220,19220,0
|
|
20250328,200900,6639845220,19220,19220,19220,19220,0
|
|
20250328,200800,6639845220,19220,19220,19220,19220,0
|
|
20250328,200700,6639845220,19220,19220,19220,19220,0
|
|
20250328,200600,6639845220,19220,19220,19220,19220,0
|
|
20250328,200500,6639845220,19220,19220,19220,19220,0
|
|
20250328,200400,6639845220,19220,19220,19220,19220,0
|
|
20250328,200300,6639845220,19220,19220,19220,19220,0
|
|
20250328,200200,6639845220,19220,19220,19220,19220,0
|
|
20250328,200100,6639845220,19220,19220,19220,19220,0
|
|
20250328,200000,6639845220,19220,19220,19220,19220,0
|
|
20250328,195900,6639845220,19220,19220,19220,19220,0
|
|
20250328,195800,6639845220,19220,19220,19220,19220,0
|
|
20250328,195700,6639845220,19220,19220,19220,19220,0
|
|
20250328,195600,6639845220,19220,19220,19220,19220,0
|
|
20250328,195500,6639845220,19220,19220,19220,19220,0
|
|
20250328,195400,6639845220,19220,19220,19220,19220,0
|
|
20250328,195300,6639845220,19220,19220,19220,19220,0
|
|
20250328,195200,6639845220,19220,19220,19220,19220,0
|
|
20250328,195100,6639845220,19220,19220,19220,19220,0
|
|
20250328,195000,6639845220,19220,19220,19220,19220,0
|
|
20250328,194900,6639845220,19220,19220,19220,19220,0
|
|
20250328,194800,6639845220,19220,19220,19220,19220,0
|
|
20250328,194700,6639845220,19220,19220,19220,19220,0
|
|
20250328,194600,6639845220,19220,19220,19220,19220,0
|
|
20250328,194500,6639845220,19220,19220,19220,19220,0
|
|
20250328,194400,6639845220,19220,19220,19220,19220,0
|
|
20250328,194300,6639845220,19220,19220,19220,19220,0
|
|
20250328,194200,6639845220,19220,19220,19220,19220,0
|
|
20250328,194100,6639845220,19220,19220,19220,19220,5973
|
|
20250328,194000,6639845220,19220,19220,19220,19220,0
|
|
20250328,193900,6639845220,19220,19220,19220,19220,0
|
|
20250328,193800,6639845220,19220,19220,19220,19220,0
|
|
20250328,193700,6639845220,19220,19220,19220,19220,0
|
|
20250328,193600,6639845220,19220,19220,19220,19220,0
|
|
20250328,193500,6639845220,19220,19220,19220,19220,0
|
|
20250328,193400,6639845220,19220,19220,19220,19220,0
|
|
20250328,193300,6639845220,19220,19220,19220,19220,0
|
|
20250328,193200,6639845220,19220,19220,19220,19220,0
|
|
20250328,193100,6639845220,19220,19220,19220,19220,0
|
|
20250328,193000,6639845220,19220,19220,19220,19220,0
|
|
20250328,192900,6639845220,19220,19220,19220,19220,0
|
|
20250328,192800,6639845220,19220,19220,19220,19220,0
|
|
20250328,192700,6639845220,19220,19220,19220,19220,0
|
|
20250328,192600,6639845220,19220,19220,19220,19220,0
|
|
20250328,192500,6639845220,19220,19220,19220,19220,0
|
|
20250328,192400,6639845220,19220,19220,19220,19220,0
|
|
20250328,192300,6639845220,19220,19220,19220,19220,0
|
|
20250328,192200,6639845220,19220,19220,19220,19220,0
|
|
20250328,192100,6639845220,19220,19220,19220,19220,0
|
|
20250328,192000,6639845220,19220,19220,19220,19220,0
|
|
20250328,191900,6639845220,19220,19220,19220,19220,0
|
|
20250328,191800,6639845220,19220,19220,19220,19220,0
|
|
20250328,191700,6639845220,19220,19220,19220,19220,0
|
|
20250328,191600,6639845220,19220,19220,19220,19220,0
|
|
20250328,191500,6639845220,19220,19220,19220,19220,0
|
|
20250328,191400,6639845220,19220,19220,19220,19220,0
|
|
20250328,191300,6639845220,19220,19220,19220,19220,0
|
|
20250328,191200,6639845220,19220,19220,19220,19220,0
|
|
20250328,191100,6639845220,19220,19220,19220,19220,5973
|
|
20250328,191000,6639845220,19220,19220,19220,19220,0
|
|
20250328,190900,6639845220,19220,19220,19220,19220,0
|
|
20250328,190800,6639845220,19220,19220,19220,19220,0
|
|
20250328,190700,6639845220,19220,19220,19220,19220,0
|
|
20250328,190600,6639845220,19220,19220,19220,19220,0
|
|
20250328,190500,6639845220,19220,19220,19220,19220,0
|
|
20250328,190400,6639845220,19220,19220,19220,19220,0
|
|
20250328,190300,6639845220,19220,19220,19220,19220,0
|
|
20250328,190200,6639845220,19220,19220,19220,19220,0
|
|
20250328,190100,6639845220,19220,19220,19220,19220,0
|
|
20250328,190000,6639845220,19220,19220,19220,19220,0
|
|
20250328,185900,6639845220,19220,19220,19220,19220,0
|
|
20250328,185800,6639845220,19220,19220,19220,19220,0
|
|
20250328,185700,6639845220,19220,19220,19220,19220,0
|
|
20250328,185600,6639845220,19220,19220,19220,19220,0
|
|
20250328,185500,6639845220,19220,19220,19220,19220,0
|
|
20250328,185400,6639845220,19220,19220,19220,19220,0
|
|
20250328,185300,6639845220,19220,19220,19220,19220,0
|
|
20250328,185200,6639845220,19220,19220,19220,19220,0
|
|
20250328,185100,6639845220,19220,19220,19220,19220,0
|
|
20250328,185000,6639845220,19220,19220,19220,19220,0
|
|
20250328,184900,6639845220,19220,19220,19220,19220,0
|
|
20250328,184800,6639845220,19220,19220,19220,19220,0
|
|
20250328,184700,6639845220,19220,19220,19220,19220,0
|
|
20250328,184600,6639845220,19220,19220,19220,19220,0
|
|
20250328,184500,6639845220,19220,19220,19220,19220,0
|
|
20250328,184400,6639845220,19220,19220,19220,19220,0
|
|
20250328,184300,6639845220,19220,19220,19220,19220,0
|
|
20250328,184200,6639845220,19220,19220,19220,19220,0
|
|
20250328,184100,6639845220,19220,19220,19220,19220,5973
|
|
20250328,184000,6639845220,19220,19220,19220,19220,0
|
|
20250328,183900,6639845220,19220,19220,19220,19220,0
|
|
20250328,183800,6639845220,19220,19220,19220,19220,0
|
|
20250328,183700,6639845220,19220,19220,19220,19220,0
|
|
20250328,183600,6639845220,19220,19220,19220,19220,0
|
|
20250328,183500,6639845220,19220,19220,19220,19220,0
|
|
20250328,183400,6639845220,19220,19220,19220,19220,0
|
|
20250328,183300,6639845220,19220,19220,19220,19220,0
|
|
20250328,183200,6639845220,19220,19220,19220,19220,0
|
|
20250328,183100,6639845220,19220,19220,19220,19220,0
|
|
20250328,183000,6639845220,19220,19220,19220,19220,0
|
|
20250328,182900,6639845220,19220,19220,19220,19220,0
|
|
20250328,182800,6639845220,19220,19220,19220,19220,0
|
|
20250328,182700,6639845220,19220,19220,19220,19220,0
|
|
20250328,182600,6639845220,19220,19220,19220,19220,0
|
|
20250328,182500,6639845220,19220,19220,19220,19220,0
|
|
20250328,182400,6639845220,19220,19220,19220,19220,0
|
|
20250328,182300,6639845220,19220,19220,19220,19220,0
|
|
20250328,182200,6639845220,19220,19220,19220,19220,0
|
|
20250328,182100,6639845220,19220,19220,19220,19220,0
|
|
20250328,182000,6639845220,19220,19220,19220,19220,0
|
|
20250328,181900,6639845220,19220,19220,19220,19220,0
|
|
20250328,181800,6639845220,19220,19220,19220,19220,0
|
|
20250328,181700,6639845220,19220,19220,19220,19220,0
|
|
20250328,181600,6639845220,19220,19220,19220,19220,0
|
|
20250328,181500,6639845220,19220,19220,19220,19220,0
|
|
20250328,181400,6639845220,19220,19220,19220,19220,0
|
|
20250328,181300,6639845220,19220,19220,19220,19220,0
|
|
20250328,181200,6639845220,19220,19220,19220,19220,0
|
|
20250328,181100,6639845220,19220,19220,19220,19220,5973
|
|
20250328,181000,6639845220,19220,19220,19220,19220,0
|
|
20250328,180900,6639845220,19220,19220,19220,19220,0
|
|
20250328,180800,6639845220,19220,19220,19220,19220,0
|
|
20250328,180700,6639845220,19220,19220,19220,19220,0
|
|
20250328,180600,6639845220,19220,19220,19220,19220,0
|
|
20250328,180500,6639845220,19220,19220,19220,19220,0
|
|
20250328,180400,6639845220,19220,19220,19220,19220,0
|
|
20250328,180300,6639845220,19220,19220,19220,19220,0
|
|
20250328,180200,6639845220,19220,19220,19220,19220,0
|
|
20250328,180100,6639845220,19220,19220,19220,19220,0
|
|
20250328,180000,6639845220,19220,19220,19220,19220,0
|
|
20250328,175900,6639845220,19220,19220,19220,19220,0
|
|
20250328,175800,6639845220,19220,19220,19220,19220,0
|
|
20250328,175700,6639845220,19220,19220,19220,19220,0
|
|
20250328,175600,6639845220,19220,19220,19220,19220,0
|
|
20250328,175500,6639845220,19220,19220,19220,19220,0
|
|
20250328,175400,6639845220,19220,19220,19220,19220,0
|
|
20250328,175300,6639845220,19220,19220,19220,19220,0
|
|
20250328,175200,6639845220,19220,19220,19220,19220,0
|
|
20250328,175100,6639845220,19220,19220,19220,19220,0
|
|
20250328,175000,6639845220,19220,19220,19220,19220,0
|
|
20250328,174900,6639845220,19220,19220,19220,19220,0
|
|
20250328,174800,6639845220,19220,19220,19220,19220,0
|
|
20250328,174700,6639845220,19220,19220,19220,19220,0
|
|
20250328,174600,6639845220,19220,19220,19220,19220,0
|
|
20250328,174500,6639845220,19220,19220,19220,19220,0
|
|
20250328,174400,6639845220,19220,19220,19220,19220,0
|
|
20250328,174300,6639845220,19220,19220,19220,19220,0
|
|
20250328,174200,6639845220,19220,19220,19220,19220,0
|
|
20250328,174100,6639845220,19220,19220,19220,19220,5973
|
|
20250328,174000,6639845220,19220,19220,19220,19220,0
|
|
20250328,173900,6639845220,19220,19220,19220,19220,0
|
|
20250328,173800,6639845220,19220,19220,19220,19220,0
|
|
20250328,173700,6639845220,19220,19220,19220,19220,0
|
|
20250328,173600,6639845220,19220,19220,19220,19220,0
|
|
20250328,173500,6639845220,19220,19220,19220,19220,0
|
|
20250328,173400,6639845220,19220,19220,19220,19220,0
|
|
20250328,173300,6639845220,19220,19220,19220,19220,0
|
|
20250328,173200,6639845220,19220,19220,19220,19220,0
|
|
20250328,173100,6639845220,19220,19220,19220,19220,0
|
|
20250328,173000,6639845220,19220,19220,19220,19220,0
|
|
20250328,172900,6639845220,19220,19220,19220,19220,0
|
|
20250328,172800,6639845220,19220,19220,19220,19220,0
|
|
20250328,172700,6639845220,19220,19220,19220,19220,0
|
|
20250328,172600,6639845220,19220,19220,19220,19220,0
|
|
20250328,172500,6639845220,19220,19220,19220,19220,0
|
|
20250328,172400,6639845220,19220,19220,19220,19220,0
|
|
20250328,172300,6639845220,19220,19220,19220,19220,0
|
|
20250328,172200,6639845220,19220,19220,19220,19220,0
|
|
20250328,172100,6639845220,19220,19220,19220,19220,0
|
|
20250328,172000,6639845220,19220,19220,19220,19220,0
|
|
20250328,171900,6639845220,19220,19220,19220,19220,0
|
|
20250328,171800,6639845220,19220,19220,19220,19220,0
|
|
20250328,171700,6639845220,19220,19220,19220,19220,0
|
|
20250328,171600,6639845220,19220,19220,19220,19220,0
|
|
20250328,171500,6639845220,19220,19220,19220,19220,0
|
|
20250328,171400,6639845220,19220,19220,19220,19220,0
|
|
20250328,171300,6639845220,19220,19220,19220,19220,0
|
|
20250328,171200,6639845220,19220,19220,19220,19220,0
|
|
20250328,171100,6639845220,19220,19220,19220,19220,5973
|
|
20250328,171000,6639845220,19220,19220,19220,19220,0
|
|
20250328,170900,6639845220,19220,19220,19220,19220,0
|
|
20250328,170800,6639845220,19220,19220,19220,19220,0
|
|
20250328,170700,6639845220,19220,19220,19220,19220,0
|
|
20250328,170600,6639845220,19220,19220,19220,19220,0
|
|
20250328,170500,6639845220,19220,19220,19220,19220,0
|
|
20250328,170400,6639845220,19220,19220,19220,19220,0
|
|
20250328,170300,6639845220,19220,19220,19220,19220,0
|
|
20250328,170200,6639845220,19220,19220,19220,19220,0
|
|
20250328,170100,6639845220,19220,19220,19220,19220,0
|
|
20250328,170000,6639845220,19220,19220,19220,19220,0
|
|
20250328,165900,6639845220,19220,19220,19220,19220,0
|
|
20250328,165800,6639845220,19220,19220,19220,19220,0
|
|
20250328,165700,6639845220,19220,19220,19220,19220,0
|
|
20250328,165600,6639845220,19220,19220,19220,19220,0
|
|
20250328,165500,6639845220,19220,19220,19220,19220,0
|
|
20250328,165400,6639845220,19220,19220,19220,19220,0
|
|
20250328,165300,6639845220,19220,19220,19220,19220,0
|
|
20250328,165200,6639845220,19220,19220,19220,19220,0
|
|
20250328,165100,6639845220,19220,19220,19220,19220,0
|
|
20250328,165000,6639845220,19220,19220,19220,19220,0
|
|
20250328,164900,6639845220,19220,19220,19220,19220,0
|
|
20250328,164800,6639845220,19220,19220,19220,19220,0
|
|
20250328,164700,6639845220,19220,19220,19220,19220,0
|
|
20250328,164600,6639845220,19220,19220,19220,19220,0
|
|
20250328,164500,6639845220,19220,19220,19220,19220,0
|
|
20250328,164400,6639845220,19220,19220,19220,19220,0
|
|
20250328,164300,6639845220,19220,19220,19220,19220,0
|
|
20250328,164200,6639845220,19220,19220,19220,19220,0
|
|
20250328,164100,6639845220,19220,19220,19220,19220,5973
|
|
20250328,164000,6639845220,19220,19220,19220,19220,0
|
|
20250328,163900,6639845220,19220,19220,19220,19220,0
|
|
20250328,163800,6639845220,19220,19220,19220,19220,0
|
|
20250328,163700,6639845220,19220,19220,19220,19220,0
|
|
20250328,163600,6639845220,19220,19220,19220,19220,0
|
|
20250328,163500,6639845220,19220,19220,19220,19220,0
|
|
20250328,163400,6639845220,19220,19220,19220,19220,0
|
|
20250328,163300,6639845220,19220,19220,19220,19220,0
|
|
20250328,163200,6639845220,19220,19220,19220,19220,0
|
|
20250328,163100,6639845220,19220,19220,19220,19220,0
|
|
20250328,163000,6639845220,19220,19220,19220,19220,0
|
|
20250328,162900,6639845220,19220,19220,19220,19220,0
|
|
20250328,162800,6639845220,19220,19220,19220,19220,0
|
|
20250328,162700,6639845220,19220,19220,19220,19220,0
|
|
20250328,162600,6639845220,19220,19220,19220,19220,0
|
|
20250328,162500,6639845220,19220,19220,19220,19220,0
|
|
20250328,162400,6639845220,19220,19220,19220,19220,0
|
|
20250328,162300,6639845220,19220,19220,19220,19220,0
|
|
20250328,162200,6639845220,19220,19220,19220,19220,0
|
|
20250328,162100,6639845220,19220,19220,19220,19220,0
|
|
20250328,162000,6639845220,19220,19220,19220,19220,0
|
|
20250328,161900,6639845220,19220,19220,19220,19220,0
|
|
20250328,161800,6639845220,19220,19220,19220,19220,0
|
|
20250328,161700,6639845220,19220,19220,19220,19220,0
|
|
20250328,161600,6639845220,19220,19220,19220,19220,0
|
|
20250328,161500,6639845220,19220,19220,19220,19220,0
|
|
20250328,161400,6639845220,19220,19220,19220,19220,0
|
|
20250328,161300,6639845220,19220,19220,19220,19220,0
|
|
20250328,161200,6639845220,19220,19220,19220,19220,0
|
|
20250328,161100,6639845220,19220,19220,19220,19220,5973
|
|
20250328,161000,6639845220,19220,19220,19220,19220,0
|
|
20250328,160900,6639845220,19220,19220,19220,19220,0
|
|
20250328,160800,6639845220,19220,19220,19220,19220,0
|
|
20250328,160700,6639845220,19220,19220,19220,19220,0
|
|
20250328,160600,6639845220,19220,19220,19220,19220,0
|
|
20250328,160500,6639845220,19220,19220,19220,19220,0
|
|
20250328,160400,6639845220,19220,19220,19220,19220,0
|
|
20250328,160300,6639845220,19220,19220,19220,19220,0
|
|
20250328,160200,6639845220,19220,19220,19220,19220,0
|
|
20250328,160100,6639845220,19220,19220,19220,19220,0
|
|
20250328,160000,6639845220,19220,19220,19220,19220,0
|
|
20250328,155900,6639845220,19220,19220,19220,19220,0
|
|
20250328,155800,6639845220,19220,19220,19220,19220,0
|
|
20250328,155700,6639845220,19220,19220,19220,19220,0
|
|
20250328,155600,6639845220,19220,19220,19220,19220,0
|
|
20250328,155500,6639845220,19220,19220,19220,19220,0
|
|
20250328,155400,6639845220,19220,19220,19220,19220,0
|
|
20250328,155300,6639845220,19220,19220,19220,19220,0
|
|
20250328,155200,6639845220,19220,19220,19220,19220,0
|
|
20250328,155100,6639845220,19220,19220,19220,19220,0
|
|
20250328,155000,6639845220,19220,19220,19220,19220,0
|
|
20250328,154900,6639845220,19220,19220,19220,19220,0
|
|
20250328,154800,6639845220,19220,19220,19220,19220,0
|
|
20250328,154700,6639845220,19220,19220,19220,19220,0
|
|
20250328,154600,6639845220,19220,19220,19220,19220,0
|
|
20250328,154500,6639845220,19220,19220,19220,19220,0
|
|
20250328,154400,6639845220,19220,19220,19220,19220,0
|
|
20250328,154300,6639845220,19220,19220,19220,19220,0
|
|
20250328,154200,6639845220,19220,19220,19220,19220,0
|
|
20250328,154100,6639845220,19220,19220,19220,19220,5973
|
|
20250328,154000,6639845220,19220,19220,19220,19220,0
|
|
20250328,153900,6639845220,19220,19220,19220,19220,0
|
|
20250328,153800,6639845220,19220,19220,19220,19220,0
|
|
20250328,153700,6639845220,19220,19220,19220,19220,0
|
|
20250328,153600,6639845220,19220,19220,19220,19220,0
|
|
20250328,153500,6639845220,19220,19220,19220,19220,0
|
|
20250328,153400,6639845220,19220,19220,19220,19220,0
|
|
20250328,153300,6639845220,19220,19220,19220,19220,0
|
|
20250328,153200,6639845220,19220,19220,19220,19220,0
|
|
20250328,153100,6639845220,19220,19220,19220,19220,0
|
|
20250328,153000,6639845220,19220,19220,19220,19220,5973
|
|
20250328,152900,6525044160,19250,19250,19250,19250,0
|
|
20250328,152800,6525044160,19250,19250,19250,19250,0
|
|
20250328,152700,6525044160,19250,19250,19250,19250,0
|
|
20250328,152600,6525044160,19250,19250,19250,19250,0
|
|
20250328,152500,6525044160,19250,19250,19250,19250,0
|
|
20250328,152400,6525044160,19250,19250,19250,19250,0
|
|
20250328,152300,6525044160,19250,19250,19250,19250,0
|
|
20250328,152200,6525044160,19250,19250,19250,19250,0
|
|
20250328,152100,6525044160,19250,19250,19250,19250,0
|
|
20250328,152000,6525044160,19250,19250,19250,19250,0
|
|
20250328,151900,6525044160,19250,19240,19260,19210,2187
|
|
20250328,151800,6482991400,19240,19220,19240,19200,819
|
|
20250328,151700,6467257720,19250,19250,19260,19220,478
|
|
20250328,151600,6458061450,19240,19170,19240,19170,2039
|
|
20250328,151500,6418894990,19170,19190,19190,19150,313
|
|
20250328,151400,6412896960,19190,19190,19190,19180,24
|
|
20250328,151300,6412436495,19190,19160,19190,19160,419
|
|
20250328,151200,6404401095,19160,19180,19180,19150,332
|
|
20250328,151100,6398036235,19180,19190,19190,19170,1289
|
|
20250328,151000,6373317005,19190,19200,19220,19190,2388
|
|
20250328,150900,6327461535,19220,19180,19220,19180,796
|
|
20250328,150800,6312181625,19180,19180,19185,19180,165
|
|
20250328,150700,6309016915,19170,19160,19190,19160,404
|
|
20250328,150600,6301272905,19160,19140,19160,19140,361
|
|
20250328,150500,6294359085,19150,19140,19150,19120,62
|
|
20250328,150400,6293172455,19120,19100,19140,19090,979
|
|
20250328,150300,6274461195,19100,19090,19100,19090,247
|
|
20250328,150200,6269745765,19090,19110,19110,19090,720
|
|
20250328,150100,6255993475,19110,19110,19110,19100,336
|
|
20250328,150000,6249574640,19100,19110,19110,19100,20
|
|
20250328,145900,6249192540,19130,19090,19130,19090,260
|
|
20250328,145800,6244220960,19080,19130,19130,19080,357
|
|
20250328,145700,6237407140,19140,19105,19140,19105,439
|
|
20250328,145600,6229011825,19110,19100,19110,19100,397
|
|
20250328,145500,6221428355,19100,19090,19100,19090,90
|
|
20250328,145400,6219710165,19090,19090,19090,19090,19
|
|
20250328,145300,6219347455,19100,19090,19100,19090,185
|
|
20250328,145200,6215815685,19090,19080,19090,19080,372
|
|
20250328,145100,6208716065,19070,19090,19090,19070,977
|
|
20250328,145000,6190075365,19100,19110,19110,19100,159
|
|
20250328,144900,6187038355,19100,19110,19110,19100,325
|
|
20250328,144800,6180827725,19100,19110,19110,19100,115
|
|
20250328,144700,6178630120,19100,19120,19120,19100,653
|
|
20250328,144600,6166149800,19120,19150,19150,19120,1495
|
|
20250328,144500,6137538540,19150,19160,19160,19150,218
|
|
20250328,144400,6133363000,19160,19150,19160,19150,45
|
|
20250328,144300,6132500900,19150,19150,19150,19150,390
|
|
20250328,144200,6125032400,19120,19140,19150,19120,43
|
|
20250328,144100,6124209780,19150,19110,19150,19110,1078
|
|
20250328,144000,6103578500,19110,19110,19110,19090,461
|
|
20250328,143900,6094774600,19120,19120,19120,19120,2
|
|
20250328,143800,6094736360,19090,19090,19100,19090,596
|
|
20250328,143700,6083356620,19090,19120,19130,19090,999
|
|
20250328,143600,6064274410,19120,19110,19120,19110,62
|
|
20250328,143500,6063089520,19110,19110,19110,19110,19
|
|
20250328,143400,6062726430,19110,19090,19110,19090,762
|
|
20250328,143300,6048174470,19080,19130,19130,19080,1204
|
|
20250328,143200,6025175900,19150,19150,19150,19120,458
|
|
20250328,143100,6016413640,19150,19140,19150,19140,171
|
|
20250328,143000,6013140440,19130,19140,19140,19120,429
|
|
20250328,142900,6004932600,19140,19150,19150,19140,207
|
|
20250328,142800,6000968770,19160,19180,19180,19150,937
|
|
20250328,142700,5983011220,19180,19170,19190,19170,122
|
|
20250328,142600,5980671260,19180,19180,19180,19170,473
|
|
20250328,142500,5971600000,19180,19190,19190,19180,21
|
|
20250328,142400,5971197030,19180,19190,19190,19180,281
|
|
20250328,142300,5965805640,19200,19170,19200,19160,574
|
|
20250328,142200,5954792030,19200,19220,19220,19170,1016
|
|
20250328,142100,5935292560,19200,19200,19210,19200,261
|
|
20250328,142000,5930279610,19190,19220,19220,19190,224
|
|
20250328,141900,5925975340,19220,19220,19230,19220,246
|
|
20250328,141800,5921245970,19230,19210,19230,19200,587
|
|
20250328,141700,5909966760,19210,19180,19210,19180,410
|
|
20250328,141600,5902095770,19170,19170,19180,19170,458
|
|
20250328,141500,5893315810,19160,19170,19170,19140,282
|
|
20250328,141400,5887911295,19170,19170,19170,19160,124
|
|
20250328,141300,5885535325,19170,19150,19180,19150,256
|
|
20250328,141200,5880630445,19140,19080,19140,19080,2220
|
|
20250328,141100,5838222615,19080,19110,19110,19080,1734
|
|
20250328,141000,5805114650,19110,19120,19120,19110,129
|
|
20250328,140900,5802648890,19120,19100,19120,19100,359
|
|
20250328,140800,5795788430,19100,19100,19110,19090,668
|
|
20250328,140700,5783028780,19100,19140,19140,19100,374
|
|
20250328,140600,5775885210,19140,19130,19140,19100,145
|
|
20250328,140500,5773111630,19130,19090,19130,19090,437
|
|
20250328,140400,5764761600,19090,19090,19090,19090,2
|
|
20250328,140300,5764723420,19080,19090,19090,19080,446
|
|
20250328,140200,5756213720,19100,19080,19100,19080,469
|
|
20250328,140100,5747260620,19080,19040,19080,19040,526
|
|
20250328,140000,5737240770,19040,19050,19070,19040,908
|
|
20250328,135900,5719941650,19050,19050,19050,19050,168
|
|
20250328,135800,5716741250,19050,19050,19060,19050,603
|
|
20250328,135700,5705252240,19060,19060,19060,19050,166
|
|
20250328,135600,5702089800,19060,19080,19080,19050,409
|
|
20250328,135500,5694293670,19080,19080,19080,19070,53
|
|
20250328,135400,5693282830,19090,19070,19090,19070,219
|
|
20250328,135300,5689102980,19100,19090,19100,19070,416
|
|
20250328,135200,5681166130,19090,19100,19100,19090,51
|
|
20250328,135100,5680192340,19070,19070,19070,19070,136
|
|
20250328,135000,5677598820,19070,19070,19080,19070,327
|
|
20250328,134900,5671362820,19050,19050,19050,19050,47
|
|
20250328,134800,5670467470,19050,19120,19120,19050,432
|
|
20250328,134700,5662230750,19120,19140,19140,19100,853
|
|
20250328,134600,5645926640,19140,19160,19160,19140,286
|
|
20250328,134500,5640448680,19150,19190,19190,19110,794
|
|
20250328,134400,5625227380,19200,19160,19200,19160,280
|
|
20250328,134300,5619859900,19150,19100,19150,19100,821
|
|
20250328,134200,5604155310,19100,19070,19110,19070,1192
|
|
20250328,134100,5581397250,19070,19080,19080,19070,139
|
|
20250328,134000,5578746410,19070,19070,19070,19070,169
|
|
20250328,133900,5575523580,19050,19050,19050,19040,179
|
|
20250328,133800,5572113700,19060,19050,19070,19050,488
|
|
20250328,133700,5562815460,19070,19080,19090,19070,303
|
|
20250328,133600,5557034160,19070,19040,19070,19040,179
|
|
20250328,133500,5553622580,19040,19070,19070,19040,123
|
|
20250328,133400,5551280230,19070,19050,19080,19050,384
|
|
20250328,133300,5543955960,19050,19040,19070,19030,66
|
|
20250328,133200,5542699420,19060,19020,19060,19020,253
|
|
20250328,133100,5537880410,19010,19010,19010,19010,205
|
|
20250328,133000,5533983360,19000,19010,19010,19000,95
|
|
20250328,132900,5532177700,19010,19040,19060,19010,877
|
|
20250328,132800,5515479330,19040,18960,19050,18950,623
|
|
20250328,132700,5503644140,18950,18960,18970,18950,298
|
|
20250328,132600,5497996760,18950,18950,18950,18650,9940
|
|
20250328,132500,5310368670,18950,18970,18970,18940,762
|
|
20250328,132400,5295921510,18950,19010,19030,18940,1726
|
|
20250328,132300,5263173750,19030,19020,19030,19010,105
|
|
20250328,132200,5261177030,19020,19070,19070,18990,521
|
|
20250328,132100,5251258620,19030,19030,19050,19020,714
|
|
20250328,132000,5237671080,19040,18980,19040,18970,1696
|
|
20250328,131900,5205452150,18990,19050,19050,18980,4578
|
|
20250328,131800,5118442230,19050,19100,19100,19050,921
|
|
20250328,131700,5100876960,19100,19100,19100,19100,102
|
|
20250328,131600,5098928760,19100,19100,19100,19060,284
|
|
20250328,131500,5093505520,19070,19050,19070,19050,1307
|
|
20250328,131400,5068600730,19070,19010,19070,19010,372
|
|
20250328,131300,5061512970,19010,19030,19070,19010,1645
|
|
20250328,131200,5030238420,19070,19140,19140,19020,1285
|
|
20250328,131100,5005729390,19180,19180,19180,19130,654
|
|
20250328,131000,4993198620,19180,19050,19180,19050,541
|
|
20250328,130900,4982853400,19090,19080,19090,19080,611
|
|
20250328,130800,4971193890,19060,19060,19060,19050,98
|
|
20250328,130700,4969326780,19050,19050,19050,19040,764
|
|
20250328,130600,4954777000,19080,19070,19090,19040,1068
|
|
20250328,130500,4934430560,19090,19060,19090,19060,57
|
|
20250328,130400,4933343640,19060,19070,19080,19050,250
|
|
20250328,130300,4928576290,19060,19050,19090,19050,209
|
|
20250328,130200,4924588900,19090,19060,19090,19050,74
|
|
20250328,130100,4923178910,19090,19110,19110,19050,152
|
|
20250328,130000,4920281110,19050,19110,19110,19050,2820
|
|
20250328,125900,4866512460,19100,19100,19100,19100,530
|
|
20250328,125800,4856389460,19140,19140,19140,19100,1334
|
|
20250328,125700,4830893580,19150,19150,19180,19150,40
|
|
20250328,125600,4830127550,19190,19160,19190,19150,497
|
|
20250328,125500,4820601460,19150,19190,19190,19140,93
|
|
20250328,125400,4818819300,19190,19200,19200,19170,15
|
|
20250328,125300,4818531630,19160,19200,19240,19160,1134
|
|
20250328,125200,4796727750,19160,19190,19190,19150,882
|
|
20250328,125100,4779820350,19190,19190,19190,19160,239
|
|
20250328,125000,4775235340,19170,19170,19170,19170,230
|
|
20250328,124900,4770826240,19150,19130,19150,19130,878
|
|
20250328,124800,4754016680,19140,19140,19150,19120,92
|
|
20250328,124700,4752257100,19150,19090,19150,19090,1457
|
|
20250328,124600,4724436990,19090,19120,19120,19090,353
|
|
20250328,124500,4717689250,19120,19120,19120,19090,929
|
|
20250328,124400,4699937210,19120,19120,19120,19080,151
|
|
20250328,124300,4697054890,19100,19110,19140,19100,772
|
|
20250328,124200,4682301650,19120,19150,19150,19110,593
|
|
20250328,124100,4670958070,19120,19110,19120,19110,150
|
|
20250328,124000,4668090570,19170,19110,19170,19090,1025
|
|
20250328,123900,4648518890,19110,19120,19170,19100,3213
|
|
20250328,123800,4587111510,19120,19190,19190,19120,4416
|
|
20250328,123700,4502552330,19170,19220,19240,19170,4490
|
|
20250328,123600,4416339480,19220,19260,19260,19220,2499
|
|
20250328,123500,4368274350,19260,19280,19280,19260,1058
|
|
20250328,123400,4347886590,19280,19310,19340,19280,228
|
|
20250328,123300,4343482500,19340,19310,19340,19280,964
|
|
20250328,123200,4324861920,19310,19310,19310,19310,37
|
|
20250328,123100,4324147450,19280,19310,19310,19280,215
|
|
20250328,123000,4319996640,19350,19320,19350,19270,558
|
|
20250328,122900,4309226520,19320,19310,19320,19280,720
|
|
20250328,122800,4295337140,19350,19350,19350,19310,31
|
|
20250328,122700,4294738440,19340,19300,19340,19300,234
|
|
20250328,122600,4290215680,19300,19300,19320,19300,303
|
|
20250328,122500,4284367590,19300,19310,19330,19300,538
|
|
20250328,122400,4273983580,19350,19330,19350,19300,540
|
|
20250328,122300,4263550210,19330,19300,19330,19300,202
|
|
20250328,122200,4259648250,19300,19330,19330,19300,386
|
|
20250328,122100,4252198230,19330,19320,19330,19300,307
|
|
20250328,122000,4246267870,19320,19300,19320,19300,79
|
|
20250328,121900,4244742170,19330,19330,19330,19330,1
|
|
20250328,121800,4244722840,19330,19310,19330,19300,409
|
|
20250328,121700,4236824200,19300,19300,19300,19300,275
|
|
20250328,121600,4231516700,19300,19290,19300,19280,183
|
|
20250328,121500,4227987110,19280,19280,19280,19280,64
|
|
20250328,121400,4226753190,19300,19300,19300,19280,135
|
|
20250328,121300,4224150270,19300,19280,19300,19280,17
|
|
20250328,121200,4223822470,19270,19270,19270,19270,72
|
|
20250328,121100,4222435030,19270,19270,19310,19260,568
|
|
20250328,121000,4211492510,19290,19320,19320,19280,223
|
|
20250328,120900,4207190060,19330,19310,19330,19260,2920
|
|
20250328,120800,4150865560,19310,19300,19310,19260,231
|
|
20250328,120700,4146406530,19310,19290,19310,19270,1091
|
|
20250328,120600,4125366950,19270,19280,19280,19270,195
|
|
20250328,120500,4121607550,19280,19250,19280,19250,35
|
|
20250328,120400,4120933760,19270,19300,19300,19270,478
|
|
20250328,120300,4111721650,19300,19280,19300,19270,151
|
|
20250328,120200,4108808400,19280,19260,19280,19240,258
|
|
20250328,120100,4103839580,19230,19220,19230,19220,290
|
|
20250328,120000,4098263380,19220,19230,19230,19220,1001
|
|
20250328,115900,4079023580,19230,19250,19250,19220,783
|
|
20250328,115800,4063969880,19260,19240,19260,19230,989
|
|
20250328,115700,4044947830,19250,19250,19250,19230,241
|
|
20250328,115600,4040309760,19240,19270,19280,19240,1726
|
|
20250328,115500,4007090440,19250,19250,19250,19250,246
|
|
20250328,115400,4002354940,19250,19250,19250,19230,883
|
|
20250328,115300,3985359190,19250,19270,19270,19250,594
|
|
20250328,115200,3973921420,19280,19290,19310,19280,395
|
|
20250328,115100,3966301340,19300,19300,19300,19290,431
|
|
20250328,115000,3957984700,19300,19310,19310,19300,266
|
|
20250328,114900,3952849680,19320,19330,19330,19320,219
|
|
20250328,114800,3948618500,19330,19330,19360,19330,135
|
|
20250328,114700,3946008920,19330,19340,19340,19310,871
|
|
20250328,114600,3929185010,19340,19370,19370,19340,316
|
|
20250328,114500,3923073540,19350,19390,19390,19350,812
|
|
20250328,114400,3907347220,19390,19380,19400,19380,105
|
|
20250328,114300,3905311670,19380,19380,19380,19380,11
|
|
20250328,114200,3905098490,19380,19380,19380,19380,15
|
|
20250328,114100,3904807790,19390,19380,19390,19370,238
|
|
20250328,114000,3900193550,19370,19360,19370,19360,140
|
|
20250328,113900,3897481930,19360,19350,19360,19350,52
|
|
20250328,113800,3896475710,19350,19360,19360,19350,96
|
|
20250328,113700,3894618090,19360,19370,19370,19360,253
|
|
20250328,113600,3889718380,19350,19350,19350,19350,12
|
|
20250328,113500,3889486180,19350,19350,19360,19350,83
|
|
20250328,113400,3887880040,19350,19390,19450,19350,482
|
|
20250328,113300,3878528200,19350,19320,19350,19320,42
|
|
20250328,113200,3877715880,19310,19310,19310,19310,198
|
|
20250328,113100,3873892500,19270,19270,19270,19270,0
|
|
20250328,113000,3873892500,19270,19270,19270,19270,217
|
|
20250328,112900,3869710910,19270,19280,19310,19270,731
|
|
20250328,112800,3855616700,19270,19240,19270,19240,466
|
|
20250328,112700,3846641240,19240,19250,19250,19240,170
|
|
20250328,112600,3843369090,19260,19340,19340,19260,1210
|
|
20250328,112500,3820023190,19300,19290,19300,19290,144
|
|
20250328,112400,3817245020,19290,19320,19330,19290,3096
|
|
20250328,112300,3757478660,19320,19320,19320,19320,73
|
|
20250328,112200,3756068300,19320,19320,19360,19320,968
|
|
20250328,112100,3737359400,19320,19340,19360,19320,2233
|
|
20250328,112000,3694186410,19340,19340,19360,19340,168
|
|
20250328,111900,3690936000,19360,19360,19360,19340,1442
|
|
20250328,111800,3663034320,19360,19430,19430,19350,1968
|
|
20250328,111700,3624874720,19440,19460,19460,19440,24
|
|
20250328,111600,3624407880,19450,19460,19460,19450,14
|
|
20250328,111500,3624135450,19430,19420,19460,19420,204
|
|
20250328,111400,3620167070,19480,19420,19480,19420,13
|
|
20250328,111300,3619914460,19410,19430,19480,19410,132
|
|
20250328,111200,3617346940,19480,19380,19490,19380,445
|
|
20250328,111100,3608695310,19380,19320,19480,19320,1571
|
|
20250328,111000,3578170420,19360,19340,19360,19320,1058
|
|
20250328,110900,3557715280,19330,19360,19360,19330,325
|
|
20250328,110800,3551430380,19390,19340,19390,19340,81
|
|
20250328,110700,3549863730,19340,19340,19350,19335,156
|
|
20250328,110600,3546845800,19430,19380,19430,19340,80
|
|
20250328,110500,3545298390,19380,19380,19380,19380,153
|
|
20250328,110400,3542333250,19390,19370,19390,19320,1217
|
|
20250328,110300,3518785020,19380,19440,19440,19380,1821
|
|
20250328,110200,3483442590,19440,19440,19440,19420,527
|
|
20250328,110100,3473201470,19450,19490,19490,19450,248
|
|
20250328,110000,3468373720,19490,19500,19500,19490,502
|
|
20250328,105900,3458586130,19500,19500,19500,19500,112
|
|
20250328,105800,3456402130,19500,19500,19510,19500,799
|
|
20250328,105700,3440821580,19510,19530,19530,19510,1597
|
|
20250328,105600,3409659220,19510,19540,19590,19510,682
|
|
20250328,105500,3396344510,19540,19540,19540,19540,38
|
|
20250328,105400,3395601990,19540,19550,19550,19540,199
|
|
20250328,105300,3391712300,19550,19570,19610,19550,1481
|
|
20250328,105200,3362738550,19570,19590,19590,19570,1487
|
|
20250328,105100,3333628610,19590,19600,19600,19590,90
|
|
20250328,105000,3331864900,19610,19620,19620,19600,105
|
|
20250328,104900,3329806830,19620,19600,19620,19590,404
|
|
20250328,104800,3321886380,19590,19600,19600,19580,130
|
|
20250328,104700,3319339780,19580,19590,19590,19580,149
|
|
20250328,104600,3316421020,19600,19580,19630,19580,345
|
|
20250328,104500,3309656240,19580,19590,19590,19580,299
|
|
20250328,104400,3303800210,19590,19610,19610,19590,185
|
|
20250328,104300,3300174720,19570,19590,19610,19570,556
|
|
20250328,104200,3289289730,19620,19620,19650,19620,188
|
|
20250328,104100,3285600750,19580,19580,19620,19580,433
|
|
20250328,104000,3277116090,19570,19610,19610,19570,1511
|
|
20250328,103900,3247537300,19640,19670,19680,19610,234
|
|
20250328,103800,3242936040,19670,19580,19670,19570,525
|
|
20250328,103700,3232638600,19570,19580,19590,19570,1050
|
|
20250328,103600,3212081620,19580,19620,19620,19580,1188
|
|
20250328,103500,3188792790,19620,19630,19670,19620,361
|
|
20250328,103400,3181699910,19630,19630,19630,19610,647
|
|
20250328,103300,3169005290,19630,19670,19670,19630,131
|
|
20250328,103200,3166431640,19670,19670,19670,19670,0
|
|
20250328,103100,3166431640,19670,19620,19670,19620,301
|
|
20250328,103000,3160517120,19620,19670,19690,19620,52
|
|
20250328,102900,3159496290,19690,19660,19690,19660,69
|
|
20250328,102800,3158139720,19660,19610,19690,19610,314
|
|
20250328,102700,3151970010,19570,19630,19630,19570,398
|
|
20250328,102600,3144174940,19650,19660,19660,19650,40
|
|
20250328,102500,3143388800,19650,19650,19650,19650,157
|
|
20250328,102400,3140303750,19680,19620,19680,19620,133
|
|
20250328,102300,3137688140,19650,19640,19650,19600,1337
|
|
20250328,102200,3111457010,19640,19630,19650,19630,562
|
|
20250328,102100,3100419190,19630,19750,19750,19620,1788
|
|
20250328,102000,3065236380,19750,19730,19750,19720,377
|
|
20250328,101900,3057794420,19730,19750,19750,19730,87
|
|
20250328,101800,3056076330,19760,19780,19780,19750,563
|
|
20250328,101700,3044951940,19780,19750,19780,19750,166
|
|
20250328,101600,3041670620,19750,19730,19790,19700,1823
|
|
20250328,101500,3005645695,19730,19760,19760,19730,534
|
|
20250328,101400,2995100125,19760,19740,19760,19740,336
|
|
20250328,101300,2988463885,19740,19770,19780,19710,3012
|
|
20250328,101200,2928900935,19770,19780,19790,19750,1485
|
|
20250328,101100,2899530755,19780,19760,19780,19740,903
|
|
20250328,101000,2881703665,19780,19730,19780,19730,764
|
|
20250328,100900,2866605345,19730,19660,19730,19660,341
|
|
20250328,100800,2859893895,19650,19690,19690,19650,3033
|
|
20250328,100700,2800174265,19690,19650,19690,19570,331
|
|
20250328,100600,2793663225,19670,19550,19670,19520,988
|
|
20250328,100500,2774297315,19510,19510,19550,19510,73
|
|
20250328,100400,2772872885,19500,19590,19590,19500,1321
|
|
20250328,100300,2747072945,19590,19600,19600,19590,53
|
|
20250328,100200,2746034565,19590,19590,19590,19570,157
|
|
20250328,100100,2742958975,19590,19610,19620,19540,1094
|
|
20250328,100000,2721545985,19610,19610,19610,19600,397
|
|
20250328,095900,2713761215,19610,19560,19610,19560,539
|
|
20250328,095800,2703215965,19560,19620,19670,19520,1771
|
|
20250328,095700,2668489445,19630,19730,19740,19610,2169
|
|
20250328,095600,2625762335,19730,19830,19830,19720,3381
|
|
20250328,095500,2558850415,19820,19685,19840,19680,2959
|
|
20250328,095400,2500335665,19685,19720,19755,19640,1705
|
|
20250328,095300,2466752625,19720,19670,19870,19670,5176
|
|
20250328,095200,2364501070,19670,19560,19690,19560,5892
|
|
20250328,095100,2248966900,19560,19390,19560,19370,4599
|
|
20250328,095000,2159390030,19400,19320,19400,19310,615
|
|
20250328,094900,2147489610,19360,19320,19360,19320,849
|
|
20250328,094800,2131078920,19320,19300,19340,19290,339
|
|
20250328,094700,2124530460,19300,19310,19310,19290,931
|
|
20250328,094600,2106558480,19310,19350,19360,19300,909
|
|
20250328,094500,2088996370,19310,19340,19360,19310,438
|
|
20250328,094400,2080524370,19340,19290,19365,19285,1345
|
|
20250328,094300,2054530440,19270,19290,19320,19240,1679
|
|
20250328,094200,2022154490,19290,19190,19290,19190,1000
|
|
20250328,094100,2002934950,19190,19190,19190,19160,1203
|
|
20250328,094000,1979863610,19170,19190,19190,19170,1090
|
|
20250328,093900,1958963730,19180,19160,19180,19130,3790
|
|
20250328,093800,1886349775,19190,19280,19300,19180,4239
|
|
20250328,093700,1804888355,19280,19390,19410,19220,6226
|
|
20250328,093600,1684487965,19370,19400,19400,19370,801
|
|
20250328,093500,1668955835,19400,19600,19600,19350,6647
|
|
20250328,093400,1539569905,19600,19660,19660,19600,3800
|
|
20250328,093300,1465009715,19660,19680,19700,19650,2153
|
|
20250328,093200,1422672565,19680,19700,19700,19670,993
|
|
20250328,093100,1403130875,19700,19710,19730,19700,833
|
|
20250328,093000,1386716485,19700,19710,19710,19680,2460
|
|
20250328,092900,1338270930,19710,19740,19740,19710,3542
|
|
20250328,092800,1268438390,19730,19800,19800,19730,3106
|
|
20250328,092700,1207057430,19840,19870,19870,19830,897
|
|
20250328,092600,1189250830,19900,19880,19920,19860,493
|
|
20250328,092500,1179439170,19880,19840,19880,19830,942
|
|
20250328,092400,1160734630,19840,19880,19880,19830,1230
|
|
20250328,092300,1136315650,19890,19900,19930,19890,989
|
|
20250328,092200,1116636590,19900,19940,19940,19900,43
|
|
20250328,092100,1115779960,19950,19900,19960,19860,778
|
|
20250328,092000,1100298770,19860,19850,19870,19850,311
|
|
20250328,091900,1094124000,19850,19800,19850,19780,853
|
|
20250328,091800,1077217570,19710,19780,19780,19690,5870
|
|
20250328,091700,961330180,19770,19770,19805,19760,1915
|
|
20250328,091600,923466855,19770,19840,19850,19770,1651
|
|
20250328,091500,890807295,19800,19800,19840,19790,1197
|
|
20250328,091400,867099765,19780,19890,19890,19770,2723
|
|
20250328,091300,813155490,19890,19870,19940,19860,1363
|
|
20250328,091200,786069590,19860,19860,19960,19840,652
|
|
20250328,091100,773103930,19910,19920,19960,19860,2266
|
|
20250328,091000,728014730,19920,19900,19970,19900,597
|
|
20250328,090900,716123460,19910,19820,19910,19820,885
|
|
20250328,090800,698579670,19820,19930,19930,19800,8997
|
|
20250328,090700,520202250,19890,19880,19890,19840,1359
|
|
20250328,090600,493196450,19880,19930,19940,19880,1293
|
|
20250328,090500,467465430,19940,19940,19970,19840,1488
|
|
20250328,090400,437807940,19850,20050,20050,19850,5643
|
|
20250328,090300,325123140,20050,19970,20100,19940,4177
|
|
20250328,090200,241759450,19950,20100,20100,19950,3515
|
|
20250328,090100,171377200,20100,20150,20150,20000,3836
|
|
20250328,090000,94404800,20150,20300,20300,20100,4536
|