777 lines
41 KiB
CSV
777 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,215400,6392507925,19660,19660,19660,19660,6280
|
|
20250306,215300,6392507925,19660,19660,19660,19660,0
|
|
20250306,215200,6392507925,19660,19660,19660,19660,0
|
|
20250306,215100,6392507925,19660,19660,19660,19660,0
|
|
20250306,215000,6392507925,19660,19660,19660,19660,0
|
|
20250306,214900,6392507925,19660,19660,19660,19660,0
|
|
20250306,214800,6392507925,19660,19660,19660,19660,0
|
|
20250306,214700,6392507925,19660,19660,19660,19660,0
|
|
20250306,214600,6392507925,19660,19660,19660,19660,0
|
|
20250306,214500,6392507925,19660,19660,19660,19660,0
|
|
20250306,214400,6392507925,19660,19660,19660,19660,0
|
|
20250306,214300,6392507925,19660,19660,19660,19660,0
|
|
20250306,214200,6392507925,19660,19660,19660,19660,0
|
|
20250306,214100,6392507925,19660,19660,19660,19660,0
|
|
20250306,214000,6392507925,19660,19660,19660,19660,0
|
|
20250306,213900,6392507925,19660,19660,19660,19660,0
|
|
20250306,213800,6392507925,19660,19660,19660,19660,0
|
|
20250306,213700,6392507925,19660,19660,19660,19660,0
|
|
20250306,213600,6392507925,19660,19660,19660,19660,0
|
|
20250306,213500,6392507925,19660,19660,19660,19660,0
|
|
20250306,213400,6392507925,19660,19660,19660,19660,0
|
|
20250306,213300,6392507925,19660,19660,19660,19660,0
|
|
20250306,213200,6392507925,19660,19660,19660,19660,0
|
|
20250306,213100,6392507925,19660,19660,19660,19660,0
|
|
20250306,213000,6392507925,19660,19660,19660,19660,0
|
|
20250306,212900,6392507925,19660,19660,19660,19660,0
|
|
20250306,212800,6392507925,19660,19660,19660,19660,0
|
|
20250306,212700,6392507925,19660,19660,19660,19660,0
|
|
20250306,212600,6392507925,19660,19660,19660,19660,0
|
|
20250306,212500,6392507925,19660,19660,19660,19660,0
|
|
20250306,212400,6392507925,19660,19660,19660,19660,6280
|
|
20250306,212300,6392507925,19660,19660,19660,19660,0
|
|
20250306,212200,6392507925,19660,19660,19660,19660,0
|
|
20250306,212100,6392507925,19660,19660,19660,19660,0
|
|
20250306,212000,6392507925,19660,19660,19660,19660,0
|
|
20250306,211900,6392507925,19660,19660,19660,19660,0
|
|
20250306,211800,6392507925,19660,19660,19660,19660,0
|
|
20250306,211700,6392507925,19660,19660,19660,19660,0
|
|
20250306,211600,6392507925,19660,19660,19660,19660,0
|
|
20250306,211500,6392507925,19660,19660,19660,19660,0
|
|
20250306,211400,6392507925,19660,19660,19660,19660,0
|
|
20250306,211300,6392507925,19660,19660,19660,19660,0
|
|
20250306,211200,6392507925,19660,19660,19660,19660,0
|
|
20250306,211100,6392507925,19660,19660,19660,19660,0
|
|
20250306,211000,6392507925,19660,19660,19660,19660,0
|
|
20250306,210900,6392507925,19660,19660,19660,19660,0
|
|
20250306,210800,6392507925,19660,19660,19660,19660,0
|
|
20250306,210700,6392507925,19660,19660,19660,19660,0
|
|
20250306,210600,6392507925,19660,19660,19660,19660,0
|
|
20250306,210500,6392507925,19660,19660,19660,19660,0
|
|
20250306,210400,6392507925,19660,19660,19660,19660,0
|
|
20250306,210300,6392507925,19660,19660,19660,19660,0
|
|
20250306,210200,6392507925,19660,19660,19660,19660,0
|
|
20250306,210100,6392507925,19660,19660,19660,19660,0
|
|
20250306,210000,6392507925,19660,19660,19660,19660,0
|
|
20250306,205900,6392507925,19660,19660,19660,19660,0
|
|
20250306,205800,6392507925,19660,19660,19660,19660,0
|
|
20250306,205700,6392507925,19660,19660,19660,19660,0
|
|
20250306,205600,6392507925,19660,19660,19660,19660,0
|
|
20250306,205500,6392507925,19660,19660,19660,19660,0
|
|
20250306,205400,6392507925,19660,19660,19660,19660,6280
|
|
20250306,205300,6392507925,19660,19660,19660,19660,0
|
|
20250306,205200,6392507925,19660,19660,19660,19660,0
|
|
20250306,205100,6392507925,19660,19660,19660,19660,0
|
|
20250306,205000,6392507925,19660,19660,19660,19660,0
|
|
20250306,204900,6392507925,19660,19660,19660,19660,0
|
|
20250306,204800,6392507925,19660,19660,19660,19660,0
|
|
20250306,204700,6392507925,19660,19660,19660,19660,0
|
|
20250306,204600,6392507925,19660,19660,19660,19660,0
|
|
20250306,204500,6392507925,19660,19660,19660,19660,0
|
|
20250306,204400,6392507925,19660,19660,19660,19660,0
|
|
20250306,204300,6392507925,19660,19660,19660,19660,0
|
|
20250306,204200,6392507925,19660,19660,19660,19660,0
|
|
20250306,204100,6392507925,19660,19660,19660,19660,0
|
|
20250306,204000,6392507925,19660,19660,19660,19660,0
|
|
20250306,203900,6392507925,19660,19660,19660,19660,0
|
|
20250306,203800,6392507925,19660,19660,19660,19660,0
|
|
20250306,203700,6392507925,19660,19660,19660,19660,0
|
|
20250306,203600,6392507925,19660,19660,19660,19660,0
|
|
20250306,203500,6392507925,19660,19660,19660,19660,0
|
|
20250306,203400,6392507925,19660,19660,19660,19660,0
|
|
20250306,203300,6392507925,19660,19660,19660,19660,0
|
|
20250306,203200,6392507925,19660,19660,19660,19660,0
|
|
20250306,203100,6392507925,19660,19660,19660,19660,0
|
|
20250306,203000,6392507925,19660,19660,19660,19660,0
|
|
20250306,202900,6392507925,19660,19660,19660,19660,0
|
|
20250306,202800,6392507925,19660,19660,19660,19660,0
|
|
20250306,202700,6392507925,19660,19660,19660,19660,0
|
|
20250306,202600,6392507925,19660,19660,19660,19660,0
|
|
20250306,202500,6392507925,19660,19660,19660,19660,0
|
|
20250306,202400,6392507925,19660,19660,19660,19660,6280
|
|
20250306,202300,6392507925,19660,19660,19660,19660,0
|
|
20250306,202200,6392507925,19660,19660,19660,19660,0
|
|
20250306,202100,6392507925,19660,19660,19660,19660,0
|
|
20250306,202000,6392507925,19660,19660,19660,19660,0
|
|
20250306,201900,6392507925,19660,19660,19660,19660,0
|
|
20250306,201800,6392507925,19660,19660,19660,19660,0
|
|
20250306,201700,6392507925,19660,19660,19660,19660,0
|
|
20250306,201600,6392507925,19660,19660,19660,19660,0
|
|
20250306,201500,6392507925,19660,19660,19660,19660,0
|
|
20250306,201400,6392507925,19660,19660,19660,19660,0
|
|
20250306,201300,6392507925,19660,19660,19660,19660,0
|
|
20250306,201200,6392507925,19660,19660,19660,19660,0
|
|
20250306,201100,6392507925,19660,19660,19660,19660,0
|
|
20250306,201000,6392507925,19660,19660,19660,19660,0
|
|
20250306,200900,6392507925,19660,19660,19660,19660,0
|
|
20250306,200800,6392507925,19660,19660,19660,19660,0
|
|
20250306,200700,6392507925,19660,19660,19660,19660,0
|
|
20250306,200600,6392507925,19660,19660,19660,19660,0
|
|
20250306,200500,6392507925,19660,19660,19660,19660,0
|
|
20250306,200400,6392507925,19660,19660,19660,19660,0
|
|
20250306,200300,6392507925,19660,19660,19660,19660,0
|
|
20250306,200200,6392507925,19660,19660,19660,19660,0
|
|
20250306,200100,6392507925,19660,19660,19660,19660,0
|
|
20250306,200000,6392507925,19660,19660,19660,19660,0
|
|
20250306,195900,6392507925,19660,19660,19660,19660,0
|
|
20250306,195800,6392507925,19660,19660,19660,19660,0
|
|
20250306,195700,6392507925,19660,19660,19660,19660,0
|
|
20250306,195600,6392507925,19660,19660,19660,19660,0
|
|
20250306,195500,6392507925,19660,19660,19660,19660,0
|
|
20250306,195400,6392507925,19660,19660,19660,19660,6280
|
|
20250306,195300,6392507925,19660,19660,19660,19660,0
|
|
20250306,195200,6392507925,19660,19660,19660,19660,0
|
|
20250306,195100,6392507925,19660,19660,19660,19660,0
|
|
20250306,195000,6392507925,19660,19660,19660,19660,0
|
|
20250306,194900,6392507925,19660,19660,19660,19660,0
|
|
20250306,194800,6392507925,19660,19660,19660,19660,0
|
|
20250306,194700,6392507925,19660,19660,19660,19660,0
|
|
20250306,194600,6392507925,19660,19660,19660,19660,0
|
|
20250306,194500,6392507925,19660,19660,19660,19660,0
|
|
20250306,194400,6392507925,19660,19660,19660,19660,0
|
|
20250306,194300,6392507925,19660,19660,19660,19660,0
|
|
20250306,194200,6392507925,19660,19660,19660,19660,0
|
|
20250306,194100,6392507925,19660,19660,19660,19660,0
|
|
20250306,194000,6392507925,19660,19660,19660,19660,0
|
|
20250306,193900,6392507925,19660,19660,19660,19660,0
|
|
20250306,193800,6392507925,19660,19660,19660,19660,0
|
|
20250306,193700,6392507925,19660,19660,19660,19660,0
|
|
20250306,193600,6392507925,19660,19660,19660,19660,0
|
|
20250306,193500,6392507925,19660,19660,19660,19660,0
|
|
20250306,193400,6392507925,19660,19660,19660,19660,0
|
|
20250306,193300,6392507925,19660,19660,19660,19660,0
|
|
20250306,193200,6392507925,19660,19660,19660,19660,0
|
|
20250306,193100,6392507925,19660,19660,19660,19660,0
|
|
20250306,193000,6392507925,19660,19660,19660,19660,0
|
|
20250306,192900,6392507925,19660,19660,19660,19660,0
|
|
20250306,192800,6392507925,19660,19660,19660,19660,0
|
|
20250306,192700,6392507925,19660,19660,19660,19660,0
|
|
20250306,192600,6392507925,19660,19660,19660,19660,0
|
|
20250306,192500,6392507925,19660,19660,19660,19660,0
|
|
20250306,192400,6392507925,19660,19660,19660,19660,6280
|
|
20250306,192300,6392507925,19660,19660,19660,19660,0
|
|
20250306,192200,6392507925,19660,19660,19660,19660,0
|
|
20250306,192100,6392507925,19660,19660,19660,19660,0
|
|
20250306,192000,6392507925,19660,19660,19660,19660,0
|
|
20250306,191900,6392507925,19660,19660,19660,19660,0
|
|
20250306,191800,6392507925,19660,19660,19660,19660,0
|
|
20250306,191700,6392507925,19660,19660,19660,19660,0
|
|
20250306,191600,6392507925,19660,19660,19660,19660,0
|
|
20250306,191500,6392507925,19660,19660,19660,19660,0
|
|
20250306,191400,6392507925,19660,19660,19660,19660,0
|
|
20250306,191300,6392507925,19660,19660,19660,19660,0
|
|
20250306,191200,6392507925,19660,19660,19660,19660,0
|
|
20250306,191100,6392507925,19660,19660,19660,19660,0
|
|
20250306,191000,6392507925,19660,19660,19660,19660,0
|
|
20250306,190900,6392507925,19660,19660,19660,19660,0
|
|
20250306,190800,6392507925,19660,19660,19660,19660,0
|
|
20250306,190700,6392507925,19660,19660,19660,19660,0
|
|
20250306,190600,6392507925,19660,19660,19660,19660,0
|
|
20250306,190500,6392507925,19660,19660,19660,19660,0
|
|
20250306,190400,6392507925,19660,19660,19660,19660,0
|
|
20250306,190300,6392507925,19660,19660,19660,19660,0
|
|
20250306,190200,6392507925,19660,19660,19660,19660,0
|
|
20250306,190100,6392507925,19660,19660,19660,19660,0
|
|
20250306,190000,6392507925,19660,19660,19660,19660,0
|
|
20250306,185900,6392507925,19660,19660,19660,19660,0
|
|
20250306,185800,6392507925,19660,19660,19660,19660,0
|
|
20250306,185700,6392507925,19660,19660,19660,19660,0
|
|
20250306,185600,6392507925,19660,19660,19660,19660,0
|
|
20250306,185500,6392507925,19660,19660,19660,19660,0
|
|
20250306,185400,6392507925,19660,19660,19660,19660,6280
|
|
20250306,185300,6392507925,19660,19660,19660,19660,0
|
|
20250306,185200,6392507925,19660,19660,19660,19660,0
|
|
20250306,185100,6392507925,19660,19660,19660,19660,0
|
|
20250306,185000,6392507925,19660,19660,19660,19660,0
|
|
20250306,184900,6392507925,19660,19660,19660,19660,0
|
|
20250306,184800,6392507925,19660,19660,19660,19660,0
|
|
20250306,184700,6392507925,19660,19660,19660,19660,0
|
|
20250306,184600,6392507925,19660,19660,19660,19660,0
|
|
20250306,184500,6392507925,19660,19660,19660,19660,0
|
|
20250306,184400,6392507925,19660,19660,19660,19660,0
|
|
20250306,184300,6392507925,19660,19660,19660,19660,0
|
|
20250306,184200,6392507925,19660,19660,19660,19660,0
|
|
20250306,184100,6392507925,19660,19660,19660,19660,0
|
|
20250306,184000,6392507925,19660,19660,19660,19660,0
|
|
20250306,183900,6392507925,19660,19660,19660,19660,0
|
|
20250306,183800,6392507925,19660,19660,19660,19660,0
|
|
20250306,183700,6392507925,19660,19660,19660,19660,0
|
|
20250306,183600,6392507925,19660,19660,19660,19660,0
|
|
20250306,183500,6392507925,19660,19660,19660,19660,0
|
|
20250306,183400,6392507925,19660,19660,19660,19660,0
|
|
20250306,183300,6392507925,19660,19660,19660,19660,0
|
|
20250306,183200,6392507925,19660,19660,19660,19660,0
|
|
20250306,183100,6392507925,19660,19660,19660,19660,0
|
|
20250306,183000,6392507925,19660,19660,19660,19660,0
|
|
20250306,182900,6392507925,19660,19660,19660,19660,0
|
|
20250306,182800,6392507925,19660,19660,19660,19660,0
|
|
20250306,182700,6392507925,19660,19660,19660,19660,0
|
|
20250306,182600,6392507925,19660,19660,19660,19660,0
|
|
20250306,182500,6392507925,19660,19660,19660,19660,0
|
|
20250306,182400,6392507925,19660,19660,19660,19660,6280
|
|
20250306,182300,6392507925,19660,19660,19660,19660,0
|
|
20250306,182200,6392507925,19660,19660,19660,19660,0
|
|
20250306,182100,6392507925,19660,19660,19660,19660,0
|
|
20250306,182000,6392507925,19660,19660,19660,19660,0
|
|
20250306,181900,6392507925,19660,19660,19660,19660,0
|
|
20250306,181800,6392507925,19660,19660,19660,19660,0
|
|
20250306,181700,6392507925,19660,19660,19660,19660,0
|
|
20250306,181600,6392507925,19660,19660,19660,19660,0
|
|
20250306,181500,6392507925,19660,19660,19660,19660,0
|
|
20250306,181400,6392507925,19660,19660,19660,19660,0
|
|
20250306,181300,6392507925,19660,19660,19660,19660,0
|
|
20250306,181200,6392507925,19660,19660,19660,19660,0
|
|
20250306,181100,6392507925,19660,19660,19660,19660,0
|
|
20250306,181000,6392507925,19660,19660,19660,19660,0
|
|
20250306,180900,6392507925,19660,19660,19660,19660,0
|
|
20250306,180800,6392507925,19660,19660,19660,19660,0
|
|
20250306,180700,6392507925,19660,19660,19660,19660,0
|
|
20250306,180600,6392507925,19660,19660,19660,19660,0
|
|
20250306,180500,6392507925,19660,19660,19660,19660,0
|
|
20250306,180400,6392507925,19660,19660,19660,19660,0
|
|
20250306,180300,6392507925,19660,19660,19660,19660,0
|
|
20250306,180200,6392507925,19660,19660,19660,19660,0
|
|
20250306,180100,6392507925,19660,19660,19660,19660,0
|
|
20250306,180000,6392507925,19660,19660,19660,19660,0
|
|
20250306,175900,6392507925,19660,19660,19660,19660,0
|
|
20250306,175800,6392507925,19660,19660,19660,19660,0
|
|
20250306,175700,6392507925,19660,19660,19660,19660,0
|
|
20250306,175600,6392507925,19660,19660,19660,19660,0
|
|
20250306,175500,6392507925,19660,19660,19660,19660,0
|
|
20250306,175400,6392507925,19660,19660,19660,19660,6280
|
|
20250306,175300,6392507925,19660,19660,19660,19660,0
|
|
20250306,175200,6392507925,19660,19660,19660,19660,0
|
|
20250306,175100,6392507925,19660,19660,19660,19660,0
|
|
20250306,175000,6392507925,19660,19660,19660,19660,0
|
|
20250306,174900,6392507925,19660,19660,19660,19660,0
|
|
20250306,174800,6392507925,19660,19660,19660,19660,0
|
|
20250306,174700,6392507925,19660,19660,19660,19660,0
|
|
20250306,174600,6392507925,19660,19660,19660,19660,0
|
|
20250306,174500,6392507925,19660,19660,19660,19660,0
|
|
20250306,174400,6392507925,19660,19660,19660,19660,0
|
|
20250306,174300,6392507925,19660,19660,19660,19660,0
|
|
20250306,174200,6392507925,19660,19660,19660,19660,0
|
|
20250306,174100,6392507925,19660,19660,19660,19660,0
|
|
20250306,174000,6392507925,19660,19660,19660,19660,0
|
|
20250306,173900,6392507925,19660,19660,19660,19660,0
|
|
20250306,173800,6392507925,19660,19660,19660,19660,0
|
|
20250306,173700,6392507925,19660,19660,19660,19660,0
|
|
20250306,173600,6392507925,19660,19660,19660,19660,0
|
|
20250306,173500,6392507925,19660,19660,19660,19660,0
|
|
20250306,173400,6392507925,19660,19660,19660,19660,0
|
|
20250306,173300,6392507925,19660,19660,19660,19660,0
|
|
20250306,173200,6392507925,19660,19660,19660,19660,0
|
|
20250306,173100,6392507925,19660,19660,19660,19660,0
|
|
20250306,173000,6392507925,19660,19660,19660,19660,0
|
|
20250306,172900,6392507925,19660,19660,19660,19660,0
|
|
20250306,172800,6392507925,19660,19660,19660,19660,0
|
|
20250306,172700,6392507925,19660,19660,19660,19660,0
|
|
20250306,172600,6392507925,19660,19660,19660,19660,0
|
|
20250306,172500,6392507925,19660,19660,19660,19660,0
|
|
20250306,172400,6392507925,19660,19660,19660,19660,6280
|
|
20250306,172300,6392507925,19660,19660,19660,19660,0
|
|
20250306,172200,6392507925,19660,19660,19660,19660,0
|
|
20250306,172100,6392507925,19660,19660,19660,19660,0
|
|
20250306,172000,6392507925,19660,19660,19660,19660,0
|
|
20250306,171900,6392507925,19660,19660,19660,19660,0
|
|
20250306,171800,6392507925,19660,19660,19660,19660,0
|
|
20250306,171700,6392507925,19660,19660,19660,19660,0
|
|
20250306,171600,6392507925,19660,19660,19660,19660,0
|
|
20250306,171500,6392507925,19660,19660,19660,19660,0
|
|
20250306,171400,6392507925,19660,19660,19660,19660,0
|
|
20250306,171300,6392507925,19660,19660,19660,19660,0
|
|
20250306,171200,6392507925,19660,19660,19660,19660,0
|
|
20250306,171100,6392507925,19660,19660,19660,19660,0
|
|
20250306,171000,6392507925,19660,19660,19660,19660,0
|
|
20250306,170900,6392507925,19660,19660,19660,19660,0
|
|
20250306,170800,6392507925,19660,19660,19660,19660,0
|
|
20250306,170700,6392507925,19660,19660,19660,19660,0
|
|
20250306,170600,6392507925,19660,19660,19660,19660,0
|
|
20250306,170500,6392507925,19660,19660,19660,19660,0
|
|
20250306,170400,6392507925,19660,19660,19660,19660,0
|
|
20250306,170300,6392507925,19660,19660,19660,19660,0
|
|
20250306,170200,6392507925,19660,19660,19660,19660,0
|
|
20250306,170100,6392507925,19660,19660,19660,19660,0
|
|
20250306,170000,6392507925,19660,19660,19660,19660,0
|
|
20250306,165900,6392507925,19660,19660,19660,19660,0
|
|
20250306,165800,6392507925,19660,19660,19660,19660,0
|
|
20250306,165700,6392507925,19660,19660,19660,19660,0
|
|
20250306,165600,6392507925,19660,19660,19660,19660,0
|
|
20250306,165500,6392507925,19660,19660,19660,19660,0
|
|
20250306,165400,6392507925,19660,19660,19660,19660,6280
|
|
20250306,165300,6392507925,19660,19660,19660,19660,0
|
|
20250306,165200,6392507925,19660,19660,19660,19660,0
|
|
20250306,165100,6392507925,19660,19660,19660,19660,0
|
|
20250306,165000,6392507925,19660,19660,19660,19660,0
|
|
20250306,164900,6392507925,19660,19660,19660,19660,0
|
|
20250306,164800,6392507925,19660,19660,19660,19660,0
|
|
20250306,164700,6392507925,19660,19660,19660,19660,0
|
|
20250306,164600,6392507925,19660,19660,19660,19660,0
|
|
20250306,164500,6392507925,19660,19660,19660,19660,0
|
|
20250306,164400,6392507925,19660,19660,19660,19660,0
|
|
20250306,164300,6392507925,19660,19660,19660,19660,0
|
|
20250306,164200,6392507925,19660,19660,19660,19660,0
|
|
20250306,164100,6392507925,19660,19660,19660,19660,0
|
|
20250306,164000,6392507925,19660,19660,19660,19660,0
|
|
20250306,163900,6392507925,19660,19660,19660,19660,0
|
|
20250306,163800,6392507925,19660,19660,19660,19660,0
|
|
20250306,163700,6392507925,19660,19660,19660,19660,0
|
|
20250306,163600,6392507925,19660,19660,19660,19660,0
|
|
20250306,163500,6392507925,19660,19660,19660,19660,0
|
|
20250306,163400,6392507925,19660,19660,19660,19660,0
|
|
20250306,163300,6392507925,19660,19660,19660,19660,0
|
|
20250306,163200,6392507925,19660,19660,19660,19660,0
|
|
20250306,163100,6392507925,19660,19660,19660,19660,0
|
|
20250306,163000,6392507925,19660,19660,19660,19660,0
|
|
20250306,162900,6392507925,19660,19660,19660,19660,0
|
|
20250306,162800,6392507925,19660,19660,19660,19660,0
|
|
20250306,162700,6392507925,19660,19660,19660,19660,0
|
|
20250306,162600,6392507925,19660,19660,19660,19660,0
|
|
20250306,162500,6392507925,19660,19660,19660,19660,0
|
|
20250306,162400,6392507925,19660,19660,19660,19660,6280
|
|
20250306,162300,6392507925,19660,19660,19660,19660,0
|
|
20250306,162200,6392507925,19660,19660,19660,19660,0
|
|
20250306,162100,6392507925,19660,19660,19660,19660,0
|
|
20250306,162000,6392507925,19660,19660,19660,19660,0
|
|
20250306,161900,6392507925,19660,19660,19660,19660,0
|
|
20250306,161800,6392507925,19660,19660,19660,19660,0
|
|
20250306,161700,6392507925,19660,19660,19660,19660,0
|
|
20250306,161600,6392507925,19660,19660,19660,19660,0
|
|
20250306,161500,6392507925,19660,19660,19660,19660,0
|
|
20250306,161400,6392507925,19660,19660,19660,19660,0
|
|
20250306,161300,6392507925,19660,19660,19660,19660,0
|
|
20250306,161200,6392507925,19660,19660,19660,19660,0
|
|
20250306,161100,6392507925,19660,19660,19660,19660,0
|
|
20250306,161000,6392507925,19660,19660,19660,19660,0
|
|
20250306,160900,6392507925,19660,19660,19660,19660,0
|
|
20250306,160800,6392507925,19660,19660,19660,19660,0
|
|
20250306,160700,6392507925,19660,19660,19660,19660,0
|
|
20250306,160600,6392507925,19660,19660,19660,19660,0
|
|
20250306,160500,6392507925,19660,19660,19660,19660,0
|
|
20250306,160400,6392507925,19660,19660,19660,19660,0
|
|
20250306,160300,6392507925,19660,19660,19660,19660,0
|
|
20250306,160200,6392507925,19660,19660,19660,19660,0
|
|
20250306,160100,6392507925,19660,19660,19660,19660,0
|
|
20250306,160000,6392507925,19660,19660,19660,19660,0
|
|
20250306,155900,6392507925,19660,19660,19660,19660,0
|
|
20250306,155800,6392507925,19660,19660,19660,19660,0
|
|
20250306,155700,6392507925,19660,19660,19660,19660,0
|
|
20250306,155600,6392507925,19660,19660,19660,19660,0
|
|
20250306,155500,6392507925,19660,19660,19660,19660,0
|
|
20250306,155400,6392507925,19660,19660,19660,19660,6280
|
|
20250306,155300,6392507925,19660,19660,19660,19660,0
|
|
20250306,155200,6392507925,19660,19660,19660,19660,0
|
|
20250306,155100,6392507925,19660,19660,19660,19660,0
|
|
20250306,155000,6392507925,19660,19660,19660,19660,0
|
|
20250306,154900,6392507925,19660,19660,19660,19660,0
|
|
20250306,154800,6392507925,19660,19660,19660,19660,0
|
|
20250306,154700,6392507925,19660,19660,19660,19660,0
|
|
20250306,154600,6392507925,19660,19660,19660,19660,0
|
|
20250306,154500,6392507925,19660,19660,19660,19660,0
|
|
20250306,154400,6392507925,19660,19660,19660,19660,0
|
|
20250306,154300,6392507925,19660,19660,19660,19660,0
|
|
20250306,154200,6392507925,19660,19660,19660,19660,0
|
|
20250306,154100,6392507925,19660,19660,19660,19660,0
|
|
20250306,154000,6392507925,19660,19660,19660,19660,0
|
|
20250306,153900,6392507925,19660,19660,19660,19660,0
|
|
20250306,153800,6392507925,19660,19660,19660,19660,0
|
|
20250306,153700,6392507925,19660,19660,19660,19660,0
|
|
20250306,153600,6392507925,19660,19660,19660,19660,0
|
|
20250306,153500,6392507925,19660,19660,19660,19660,0
|
|
20250306,153400,6392507925,19660,19660,19660,19660,0
|
|
20250306,153300,6392507925,19660,19660,19660,19660,0
|
|
20250306,153200,6392507925,19660,19660,19660,19660,0
|
|
20250306,153100,6392507925,19660,19660,19660,19660,0
|
|
20250306,153000,6392507925,19660,19660,19660,19660,6280
|
|
20250306,152900,6269043125,19700,19700,19700,19700,0
|
|
20250306,152800,6269043125,19700,19700,19700,19700,0
|
|
20250306,152700,6269043125,19700,19700,19700,19700,0
|
|
20250306,152600,6269043125,19700,19700,19700,19700,0
|
|
20250306,152500,6269043125,19700,19700,19700,19700,0
|
|
20250306,152400,6269043125,19700,19700,19700,19700,0
|
|
20250306,152300,6269043125,19700,19700,19700,19700,0
|
|
20250306,152200,6269043125,19700,19700,19700,19700,0
|
|
20250306,152100,6269043125,19700,19700,19700,19700,0
|
|
20250306,152000,6269043125,19700,19700,19700,19700,0
|
|
20250306,151900,6269043125,19700,19770,19770,19700,1403
|
|
20250306,151800,6241331295,19780,19740,19790,19700,1508
|
|
20250306,151700,6211591525,19740,19730,19750,19710,599
|
|
20250306,151600,6199777095,19720,19790,19790,19720,506
|
|
20250306,151500,6189788385,19790,19770,19790,19710,918
|
|
20250306,151400,6171654945,19770,19760,19770,19680,998
|
|
20250306,151300,6151961375,19760,19760,19760,19760,86
|
|
20250306,151200,6150262015,19730,19690,19750,19690,903
|
|
20250306,151100,6132467155,19680,19720,19760,19680,2078
|
|
20250306,151000,6091514945,19720,19730,19730,19710,1302
|
|
20250306,150900,6065835175,19730,19750,19750,19720,1677
|
|
20250306,150800,6032737255,19750,19750,19750,19750,10
|
|
20250306,150700,6032539755,19740,19750,19750,19740,132
|
|
20250306,150600,6029933485,19750,19750,19770,19750,200
|
|
20250306,150500,6025983165,19750,19750,19750,19740,52
|
|
20250306,150400,6024956325,19740,19740,19750,19740,82
|
|
20250306,150300,6023337205,19740,19760,19790,19740,144
|
|
20250306,150200,6020493725,19740,19750,19760,19740,138
|
|
20250306,150100,6017768065,19740,19730,19740,19730,84
|
|
20250306,150000,6016110645,19740,19750,19750,19730,510
|
|
20250306,145900,6006042875,19750,19750,19750,19750,120
|
|
20250306,145800,6003672875,19760,19760,19760,19760,138
|
|
20250306,145700,6000945995,19760,19730,19760,19720,18
|
|
20250306,145600,6000590815,19720,19710,19730,19710,340
|
|
20250306,145500,5993886195,19710,19740,19750,19710,1051
|
|
20250306,145400,5973158455,19740,19750,19750,19740,177
|
|
20250306,145300,5969664425,19740,19780,19780,19740,1020
|
|
20250306,145200,5949511425,19780,19790,19790,19770,77
|
|
20250306,145100,5947988925,19790,19800,19850,19790,381
|
|
20250306,145000,5940444765,19800,19800,19800,19800,13
|
|
20250306,144900,5940187365,19790,19850,19850,19790,217
|
|
20250306,144800,5935890135,19860,19750,19860,19750,209
|
|
20250306,144700,5931745675,19740,19720,19740,19720,192
|
|
20250306,144600,5927959135,19730,19730,19730,19730,56
|
|
20250306,144500,5926854255,19730,19780,19780,19730,103
|
|
20250306,144400,5924821175,19790,19780,19790,19780,67
|
|
20250306,144300,5923495895,19780,19780,19780,19780,14
|
|
20250306,144200,5923218975,19780,19820,19820,19750,429
|
|
20250306,144100,5914727935,19830,19860,19860,19800,113
|
|
20250306,144000,5912489825,19830,19820,19930,19790,365
|
|
20250306,143900,5905234805,19790,19860,19940,19790,371
|
|
20250306,143800,5897873125,19860,19740,19960,19710,469
|
|
20250306,143700,5888562465,19740,19730,19740,19730,15
|
|
20250306,143600,5888266415,19740,19740,19740,19740,10
|
|
20250306,143500,5888069015,19700,19710,19710,19700,553
|
|
20250306,143400,5877174245,19700,19760,19780,19700,334
|
|
20250306,143300,5870588935,19700,19770,19780,19700,1106
|
|
20250306,143200,5848786865,19750,19740,19750,19740,93
|
|
20250306,143100,5846951005,19740,19680,19740,19670,1149
|
|
20250306,143000,5824310455,19670,19695,19700,19670,838
|
|
20250306,142900,5807815655,19690,19700,19720,19690,751
|
|
20250306,142800,5793024695,19700,19740,19740,19700,1669
|
|
20250306,142700,5760123045,19740,19740,19740,19740,128
|
|
20250306,142600,5757596325,19740,19740,19740,19720,164
|
|
20250306,142500,5754359805,19740,19740,19740,19720,563
|
|
20250306,142400,5743248265,19740,19740,19740,19710,1608
|
|
20250306,142300,5711530565,19730,19800,19800,19730,2614
|
|
20250306,142200,5659889845,19800,19790,19800,19780,166
|
|
20250306,142100,5656606105,19780,19770,19780,19770,592
|
|
20250306,142000,5644898735,19780,19770,19780,19770,298
|
|
20250306,141900,5639006945,19770,19810,19810,19770,974
|
|
20250306,141800,5619749115,19810,19780,19810,19770,354
|
|
20250306,141700,5612747395,19780,19790,19790,19770,192
|
|
20250306,141600,5608949645,19770,19800,19810,19770,1527
|
|
20250306,141500,5578736255,19800,19810,19850,19800,1789
|
|
20250306,141400,5543299685,19810,19860,19860,19810,1795
|
|
20250306,141300,5507705225,19860,19900,19900,19860,2096
|
|
20250306,141200,5466029045,19900,19900,19910,19900,598
|
|
20250306,141100,5454127735,19900,19910,19910,19900,25
|
|
20250306,141000,5453630065,19910,19900,19910,19900,1046
|
|
20250306,140900,5432814335,19910,19900,19910,19900,39
|
|
20250306,140800,5432037955,19900,19900,19910,19900,303
|
|
20250306,140700,5426007725,19910,19900,19910,19900,42
|
|
20250306,140600,5425171775,19900,19920,19920,19900,403
|
|
20250306,140500,5417149555,19920,19920,19920,19920,90
|
|
20250306,140400,5415356755,19920,19920,19920,19920,87
|
|
20250306,140300,5413623715,19920,19920,19920,19920,258
|
|
20250306,140200,5408484355,19920,19920,19920,19920,73
|
|
20250306,140100,5407030195,19920,19930,19930,19920,8
|
|
20250306,140000,5406870785,19920,19920,19920,19920,19
|
|
20250306,135900,5406492305,19910,19910,19930,19910,218
|
|
20250306,135800,5402151755,19910,19920,19920,19910,101
|
|
20250306,135700,5400139845,19910,19900,19910,19900,923
|
|
20250306,135600,5381771985,19900,19900,19900,19890,475
|
|
20250306,135500,5372320125,19900,19890,19900,19880,571
|
|
20250306,135400,5360959935,19890,19890,19900,19890,752
|
|
20250306,135300,5345996325,19890,19890,19890,19890,46
|
|
20250306,135200,5345081385,19890,19900,19900,19890,55
|
|
20250306,135100,5343987335,19900,19890,19900,19880,85
|
|
20250306,135000,5342296615,19900,19900,19900,19900,2
|
|
20250306,134900,5342256815,19900,19900,19900,19860,2699
|
|
20250306,134800,5288584415,19900,19900,19900,19900,20
|
|
20250306,134700,5288186415,19900,19950,19950,19900,1304
|
|
20250306,134600,5262222305,19940,19940,19940,19940,0
|
|
20250306,134500,5262222305,19940,19940,19940,19940,5
|
|
20250306,134400,5262122605,19950,19950,19950,19950,0
|
|
20250306,134300,5262122605,19950,19960,19970,19950,313
|
|
20250306,134200,5255876135,19960,19970,19970,19960,58
|
|
20250306,134100,5254717975,19970,19960,19970,19960,86
|
|
20250306,134000,5253001345,19960,19940,19960,19940,109
|
|
20250306,133900,5250826995,19930,19950,19950,19930,990
|
|
20250306,133800,5231086355,19950,20000,20000,19950,1358
|
|
20250306,133700,5203964775,20000,20000,20050,20000,221
|
|
20250306,133600,5199544275,20050,20050,20050,20050,235
|
|
20250306,133500,5194832525,20050,20000,20050,20000,73
|
|
20250306,133400,5193371925,19990,19990,19990,19990,54
|
|
20250306,133300,5192292465,19990,19990,19990,19990,25
|
|
20250306,133200,5191792715,19970,19970,19970,19970,0
|
|
20250306,133100,5191792715,19970,19990,19990,19970,200
|
|
20250306,133000,5187797555,19990,19980,19990,19980,41
|
|
20250306,132900,5186978065,19990,19980,19990,19970,120
|
|
20250306,132800,5184580765,19980,19970,19990,19970,63
|
|
20250306,132700,5183321575,19970,19990,19990,19970,20
|
|
20250306,132600,5182921975,19990,19990,19990,19990,27
|
|
20250306,132500,5182382245,19990,20000,20000,19970,1967
|
|
20250306,132400,5143065525,20000,20000,20000,20000,20
|
|
20250306,132300,5142665525,20000,20000,20000,20000,0
|
|
20250306,132200,5142665525,20000,20000,20000,20000,10
|
|
20250306,132100,5142465525,20000,20000,20000,20000,1
|
|
20250306,132000,5142445525,20000,20050,20050,20000,202
|
|
20250306,131900,5138400275,20050,20050,20050,20050,50
|
|
20250306,131800,5137397775,20050,20050,20050,20050,0
|
|
20250306,131700,5137397775,20050,20050,20050,20000,116
|
|
20250306,131600,5135072475,20050,20050,20050,20000,378
|
|
20250306,131500,5127512025,20050,20050,20050,20050,13
|
|
20250306,131400,5127251375,20050,20050,20050,20050,48
|
|
20250306,131300,5126288975,20000,20050,20050,20000,767
|
|
20250306,131200,5110914925,20050,20100,20100,20050,360
|
|
20250306,131100,5103696425,20100,20100,20100,20100,10
|
|
20250306,131000,5103495425,20100,20150,20150,20100,69
|
|
20250306,130900,5102106050,20100,20150,20150,20100,141
|
|
20250306,130800,5099266500,20150,20100,20150,20100,362
|
|
20250306,130700,5091990250,20100,20050,20100,20050,60
|
|
20250306,130600,5090784750,20100,20050,20100,20050,322
|
|
20250306,130500,5084321200,20100,20100,20100,20075,293
|
|
20250306,130400,5078432050,20100,20000,20100,20000,89
|
|
20250306,130300,5076646050,20000,20025,20050,20000,134
|
|
20250306,130200,5073962625,20000,20000,20000,20000,10
|
|
20250306,130100,5073762625,20000,19970,20000,19970,330
|
|
20250306,130000,5067163955,19970,20000,20000,19970,331
|
|
20250306,125900,5060553305,20000,20025,20025,20000,87
|
|
20250306,125800,5058813280,20000,19990,20000,19990,97
|
|
20250306,125700,5056873640,19970,19980,19980,19960,88
|
|
20250306,125600,5055115560,20000,20000,20000,20000,100
|
|
20250306,125500,5053115560,20000,20000,20050,20000,91
|
|
20250306,125400,5051295110,20000,20025,20100,20000,492
|
|
20250306,125300,5041427735,20005,20005,20005,20005,1
|
|
20250306,125200,5041407730,20050,19980,20050,19980,320
|
|
20250306,125100,5035002020,19960,19935,19960,19930,202
|
|
20250306,125000,5030974925,19940,19940,19940,19940,36
|
|
20250306,124900,5030257085,19940,19920,19940,19920,110
|
|
20250306,124800,5028064245,19920,19920,19920,19920,12
|
|
20250306,124700,5027825205,19910,19910,19910,19910,14
|
|
20250306,124600,5027546465,19910,19910,19910,19900,62
|
|
20250306,124500,5026312305,19890,19900,19900,19890,920
|
|
20250306,124400,5008010985,19900,19930,19930,19900,1169
|
|
20250306,124300,4984734445,19920,19920,19930,19920,104
|
|
20250306,124200,4982662755,19920,19920,19920,19920,10
|
|
20250306,124100,4982463555,19930,19910,19930,19910,846
|
|
20250306,124000,4965619675,19910,19890,19910,19880,63
|
|
20250306,123900,4964365495,19880,19900,19900,19880,223
|
|
20250306,123800,4959931690,19900,19910,19910,19880,1186
|
|
20250306,123700,4936338440,19920,19910,19920,19910,30
|
|
20250306,123600,4935740990,19910,19910,19910,19910,10
|
|
20250306,123500,4935541890,19910,19910,19920,19910,103
|
|
20250306,123400,4933491110,19910,19920,19920,19900,368
|
|
20250306,123300,4926164750,19930,19920,19930,19920,165
|
|
20250306,123200,4922876970,19900,19900,19900,19900,67
|
|
20250306,123100,4921543670,19890,19900,19900,19890,35
|
|
20250306,123000,4920847420,19900,19900,19930,19900,39
|
|
20250306,122900,4920070910,19900,19890,19900,19890,161
|
|
20250306,122800,4916867135,19890,19900,19900,19890,447
|
|
20250306,122700,4907976085,19895,19900,19900,19895,16
|
|
20250306,122600,4907657715,19900,19890,19900,19890,136
|
|
20250306,122500,4904952625,19890,19900,19910,19890,649
|
|
20250306,122400,4892038065,19900,19900,19920,19900,121
|
|
20250306,122300,4889629585,19910,19910,19920,19910,39
|
|
20250306,122200,4888852985,19910,19910,19910,19900,249
|
|
20250306,122100,4883897745,19910,19910,19910,19900,187
|
|
20250306,122000,4880176315,19910,19920,19920,19900,458
|
|
20250306,121900,4871057865,19910,19910,19910,19900,207
|
|
20250306,121800,4866938395,19910,19935,19935,19910,7679
|
|
20250306,121700,4713990760,19940,19930,19940,19930,177
|
|
20250306,121600,4710463140,19940,19930,19940,19930,128
|
|
20250306,121500,4707911600,19930,19930,19930,19930,36
|
|
20250306,121400,4707194120,19940,19930,19940,19930,116
|
|
20250306,121300,4704882080,19930,19930,19930,19930,1
|
|
20250306,121200,4704862150,19930,19930,19930,19930,1
|
|
20250306,121100,4704842220,19930,19930,19940,19930,57
|
|
20250306,121000,4703706200,19930,19930,19930,19930,0
|
|
20250306,120900,4703706200,19930,19930,19930,19930,87
|
|
20250306,120800,4701972290,19920,19930,19930,19920,302
|
|
20250306,120700,4695956180,19930,19925,19930,19925,100
|
|
20250306,120600,4693963230,19920,19920,19920,19920,29
|
|
20250306,120500,4693385550,19920,19950,19980,19910,2169
|
|
20250306,120400,4650173740,19950,19960,19960,19940,1539
|
|
20250306,120300,4619476780,19990,19960,19990,19960,9
|
|
20250306,120200,4619297110,19960,19960,19960,19960,1
|
|
20250306,120100,4619277150,19950,19960,19960,19950,532
|
|
20250306,120000,4608663670,19950,20050,20050,19940,1457
|
|
20250306,115900,4579584570,19980,20000,20000,19980,1609
|
|
20250306,115800,4547421860,20000,20000,20000,20000,15
|
|
20250306,115700,4547121860,20000,20000,20000,20000,5
|
|
20250306,115600,4547021860,20000,20050,20050,20000,261
|
|
20250306,115500,4541801210,20050,20000,20050,20000,3
|
|
20250306,115400,4541741110,20050,20050,20050,20050,2
|
|
20250306,115300,4541701010,20050,20000,20050,20000,41
|
|
20250306,115200,4540880960,20050,20000,20050,20000,357
|
|
20250306,115100,4533740260,20000,20000,20000,20000,286
|
|
20250306,115000,4528020260,20000,20000,20000,20000,1
|
|
20250306,114900,4528000260,20050,20000,20050,20000,7
|
|
20250306,114800,4527860160,19990,19990,19990,19990,170
|
|
20250306,114700,4524461860,19990,20000,20000,19990,1570
|
|
20250306,114600,4493065460,20050,20050,20050,20050,250
|
|
20250306,114500,4488052960,20050,20050,20075,20050,96
|
|
20250306,114400,4486128135,20050,20050,20050,20050,2
|
|
20250306,114300,4486088035,20000,20000,20000,20000,81
|
|
20250306,114200,4484468035,20000,20050,20050,20000,6
|
|
20250306,114100,4484347835,20050,20050,20050,20050,196
|
|
20250306,114000,4480418035,20050,20050,20050,20050,61
|
|
20250306,113900,4479194985,20100,20100,20100,20100,11
|
|
20250306,113800,4478973885,20050,20050,20050,20050,10
|
|
20250306,113700,4478773385,20050,20050,20100,20000,113
|
|
20250306,113600,4476512535,20050,20050,20050,20050,8
|
|
20250306,113500,4476352135,20100,20150,20150,20100,8
|
|
20250306,113400,4476191285,20100,20000,20125,20000,1505
|
|
20250306,113300,4445973860,20000,20000,20050,20000,169
|
|
20250306,113200,4442592860,20050,20000,20050,20000,171
|
|
20250306,113100,4439172810,20000,20000,20000,20000,90
|
|
20250306,113000,4437372810,20000,20050,20050,20000,40
|
|
20250306,112900,4436571310,20050,20050,20050,20050,0
|
|
20250306,112800,4436571310,20050,20050,20050,20050,10
|
|
20250306,112700,4436370810,20050,20050,20050,20050,52
|
|
20250306,112600,4435328210,20050,20000,20050,20000,175
|
|
20250306,112500,4431828060,20000,20100,20100,20000,2894
|
|
20250306,112400,4373875060,20100,20100,20100,20100,5
|
|
20250306,112300,4373774560,20100,20100,20100,20100,560
|
|
20250306,112200,4362518560,20100,20200,20200,20100,689
|
|
20250306,112100,4348635710,20150,20150,20150,20150,31
|
|
20250306,112000,4348011060,20100,20100,20100,20100,14
|
|
20250306,111900,4347729660,20100,20100,20100,20100,0
|
|
20250306,111800,4347729660,20100,20100,20100,20100,1
|
|
20250306,111700,4347709560,20200,20200,20200,20200,0
|
|
20250306,111600,4347709560,20200,20200,20200,20200,183
|
|
20250306,111500,4344012960,20200,20150,20200,20150,156
|
|
20250306,111400,4340863060,20150,20150,20150,20150,0
|
|
20250306,111300,4340863060,20150,20150,20200,20150,311
|
|
20250306,111200,4334596360,20200,20250,20250,20200,15
|
|
20250306,111100,4334293310,20300,20200,20300,20200,118
|
|
20250306,111000,4331909110,20300,20300,20300,20200,88
|
|
20250306,110900,4330128860,20300,20300,20300,20300,1
|
|
20250306,110800,4330108560,20300,20275,20300,20250,859
|
|
20250306,110700,4312703685,20250,20250,20300,20200,384
|
|
20250306,110600,4304944935,20250,20200,20250,20200,132
|
|
20250306,110500,4302273785,20200,20250,20250,20200,18
|
|
20250306,110400,4301909785,20250,20250,20250,20250,486
|
|
20250306,110300,4292068285,20250,20250,20250,20250,69
|
|
20250306,110200,4290671035,20300,20300,20300,20300,93
|
|
20250306,110100,4288783135,20300,20300,20300,20300,61
|
|
20250306,110000,4287544835,20200,20250,20250,20200,160
|
|
20250306,105900,4284306685,20250,20300,20300,20250,660
|
|
20250306,105800,4270925185,20250,20200,20250,20200,234
|
|
20250306,105700,4266196385,20200,20200,20200,20200,59
|
|
20250306,105600,4265004585,20200,20100,20200,20100,1130
|
|
20250306,105500,4242191585,20150,20150,20150,20050,226
|
|
20250306,105400,4237637785,20050,20100,20100,20050,168
|
|
20250306,105300,4234263735,20050,20050,20050,20050,94
|
|
20250306,105200,4232379035,20050,20200,20200,20050,1881
|
|
20250306,105100,4194528185,20200,20200,20200,20200,217
|
|
20250306,105000,4190144785,20150,20225,20225,20150,1941
|
|
20250306,104900,4150976735,20200,20200,20200,20200,7
|
|
20250306,104800,4150835335,20200,20200,20200,20200,66
|
|
20250306,104700,4149502135,20200,20200,20200,20200,69
|
|
20250306,104600,4148108335,20250,20200,20250,20150,393
|
|
20250306,104500,4140170635,20200,20200,20200,20150,306
|
|
20250306,104400,4133998135,20200,20200,20200,20200,79
|
|
20250306,104300,4132402335,20200,20200,20200,20200,4
|
|
20250306,104200,4132321535,20200,20150,20200,20150,28
|
|
20250306,104100,4131756135,20150,20150,20150,20150,4
|
|
20250306,104000,4131675535,20200,20250,20250,20200,462
|
|
20250306,103900,4122338010,20250,20250,20250,20250,3
|
|
20250306,103800,4122277260,20250,20200,20250,20200,13
|
|
20250306,103700,4122014310,20150,20250,20250,20150,395
|
|
20250306,103600,4114034360,20250,20200,20250,20150,200
|
|
20250306,103500,4110004110,20250,20200,20250,20150,516
|
|
20250306,103400,4099565160,20200,20150,20200,20150,21
|
|
20250306,103300,4099141010,20200,20200,20200,20150,74
|
|
20250306,103200,4097648710,20150,20200,20200,20150,33
|
|
20250306,103100,4096982660,20200,20250,20250,20150,32
|
|
20250306,103000,4096337210,20150,20150,20150,20150,311
|
|
20250306,102900,4090070560,20250,20150,20250,20150,326
|
|
20250306,102800,4083486860,20175,20200,20200,20175,283
|
|
20250306,102700,4077770285,20225,20250,20250,20225,118
|
|
20250306,102600,4075380960,20200,20150,20250,20150,506
|
|
20250306,102500,4065159760,20100,20150,20150,20100,342
|
|
20250306,102400,4058269810,20150,20250,20250,20150,391
|
|
20250306,102300,4050378510,20250,20250,20250,20200,47
|
|
20250306,102200,4049428160,20250,20300,20300,20250,762
|
|
20250306,102100,4033992910,20300,20200,20300,20200,1176
|
|
20250306,102000,4010178310,20200,20150,20200,20150,370
|
|
20250306,101900,4002721610,20150,20100,20150,20100,418
|
|
20250306,101800,3994308910,20100,20150,20150,20100,81
|
|
20250306,101700,3992680760,20100,20100,20100,20100,402
|
|
20250306,101600,3984600560,20100,20050,20100,20050,370
|
|
20250306,101500,3977169560,20100,20150,20150,20100,397
|
|
20250306,101400,3969174410,20100,20100,20100,20100,419
|
|
20250306,101300,3960752510,20150,20150,20150,20100,2136
|
|
20250306,101200,3917815010,20200,20100,20200,20100,2420
|
|
20250306,101100,3869023160,20150,20050,20150,20050,540
|
|
20250306,101000,3858162160,20050,20000,20050,20000,294
|
|
20250306,100900,3852269610,20000,20000,20000,20000,402
|
|
20250306,100800,3844229610,20000,20000,20000,20000,213
|
|
20250306,100700,3839969610,20000,19950,20000,19940,491
|
|
20250306,100600,3830152660,19940,19940,19960,19940,124
|
|
20250306,100500,3827679900,19920,19935,19940,19920,1430
|
|
20250306,100400,3799190690,19940,19940,19940,19940,189
|
|
20250306,100300,3795422030,19940,19970,19970,19940,59
|
|
20250306,100200,3794243890,19970,19920,19980,19920,124
|
|
20250306,100100,3791768100,19920,19920,19950,19910,1738
|
|
20250306,100000,3757146460,19920,19940,19940,19920,352
|
|
20250306,095900,3750132080,19940,19980,20000,19920,1590
|
|
20250306,095800,3718421990,20000,20050,20050,19960,413
|
|
20250306,095700,3710166730,20050,20000,20050,19970,364
|
|
20250306,095600,3702880820,20000,19940,20050,19930,2209
|
|
20250306,095500,3658786605,19940,19935,19940,19920,1016
|
|
20250306,095400,3638531950,19930,19970,19990,19930,540
|
|
20250306,095300,3627750880,19960,19980,20000,19960,237
|
|
20250306,095200,3623015760,19980,19930,20000,19930,2016
|
|
20250306,095100,3582777800,19940,19880,19940,19880,227
|
|
20250306,095000,3578261710,19880,19910,19950,19880,2936
|
|
20250306,094900,3519839460,19900,19960,19960,19900,3141
|
|
20250306,094800,3457232940,19960,20050,20050,19960,3515
|
|
20250306,094700,3386979750,20000,20000,20100,20000,678
|
|
20250306,094600,3373418250,20000,20125,20125,20000,1665
|
|
20250306,094500,3340054275,20100,20200,20200,20050,1294
|
|
20250306,094400,3314039975,20200,20150,20200,20100,187
|
|
20250306,094300,3310271625,20150,20100,20200,20100,310
|
|
20250306,094200,3304030125,20100,20100,20200,20100,113
|
|
20250306,094100,3301758525,20200,20050,20200,20000,534
|
|
20250306,094000,3291020525,20050,20100,20200,20050,1520
|
|
20250306,093900,3260483125,20100,20050,20100,20050,207
|
|
20250306,093800,3256328125,20050,20050,20100,20000,1299
|
|
20250306,093700,3230280525,20050,20000,20250,20000,1941
|
|
20250306,093600,3191287225,20000,20200,20200,19980,8694
|
|
20250306,093500,3016960625,20200,20250,20250,20200,1037
|
|
20250306,093400,2995967750,20250,20300,20350,20250,514
|
|
20250306,093300,2985532750,20300,20200,20350,20150,1004
|
|
20250306,093200,2965219900,20200,20300,20300,20200,1923
|
|
20250306,093100,2926328800,20300,20400,20400,20250,3834
|
|
20250306,093000,2848422900,20400,20350,20450,20350,716
|
|
20250306,092900,2833800300,20400,20450,20500,20350,2325
|
|
20250306,092800,2786374350,20500,20550,20550,20400,7218
|
|
20250306,092700,2638435100,20550,20600,20600,20550,209
|
|
20250306,092600,2634133600,20600,20550,20600,20550,1282
|
|
20250306,092500,2607762250,20550,20600,20600,20550,2417
|
|
20250306,092400,2558084600,20600,20700,20700,20550,2652
|
|
20250306,092300,2503420975,20700,20650,20700,20625,160
|
|
20250306,092200,2500116900,20650,20700,20700,20600,1423
|
|
20250306,092100,2470715200,20700,20800,20800,20700,1843
|
|
20250306,092000,2432527550,20750,20650,20750,20650,439
|
|
20250306,091900,2423455550,20600,20750,20800,20550,8587
|
|
20250306,091800,2246032625,20750,21050,21100,20750,5259
|
|
20250306,091700,2136063625,21100,21050,21100,21000,1716
|
|
20250306,091600,2099904200,21050,21000,21050,20900,1659
|
|
20250306,091500,2065092550,20950,21000,21000,20950,2015
|
|
20250306,091400,2022801250,20950,20850,21000,20800,2020
|
|
20250306,091300,1980445300,20800,20800,20900,20750,594
|
|
20250306,091200,1968094300,20800,20900,20900,20800,1308
|
|
20250306,091100,1940829300,20900,20950,20950,20850,1027
|
|
20250306,091000,1919376250,20850,20700,21000,20650,4344
|
|
20250306,090900,1828996000,20650,20800,20850,20650,6978
|
|
20250306,090800,1684123350,20850,20900,20950,20850,1658
|
|
20250306,090700,1649499950,20950,21200,21200,20900,3982
|
|
20250306,090600,1565804900,21150,20950,21200,20900,11480
|
|
20250306,090500,1324499300,20950,21150,21250,20900,8273
|
|
20250306,090400,1149991600,21150,20850,21300,20850,21600
|
|
20250306,090300,693533050,20900,20650,20900,20650,6111
|
|
20250306,090200,566949150,20650,20700,20750,20500,6231
|
|
20250306,090100,438707750,20700,20950,21050,20700,10976
|
|
20250306,090000,210185900,21050,20950,21100,20850,10029
|