779 lines
42 KiB
CSV
779 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,215600,123437713780,21350,21350,21350,21350,58878
|
|
20250320,215500,123437713780,21350,21350,21350,21350,0
|
|
20250320,215400,123437713780,21350,21350,21350,21350,0
|
|
20250320,215300,123437713780,21350,21350,21350,21350,0
|
|
20250320,215200,123437713780,21350,21350,21350,21350,0
|
|
20250320,215100,123437713780,21350,21350,21350,21350,0
|
|
20250320,215000,123437713780,21350,21350,21350,21350,0
|
|
20250320,214900,123437713780,21350,21350,21350,21350,0
|
|
20250320,214800,123437713780,21350,21350,21350,21350,0
|
|
20250320,214700,123437713780,21350,21350,21350,21350,0
|
|
20250320,214600,123437713780,21350,21350,21350,21350,0
|
|
20250320,214500,123437713780,21350,21350,21350,21350,0
|
|
20250320,214400,123437713780,21350,21350,21350,21350,0
|
|
20250320,214300,123437713780,21350,21350,21350,21350,0
|
|
20250320,214200,123437713780,21350,21350,21350,21350,0
|
|
20250320,214100,123437713780,21350,21350,21350,21350,0
|
|
20250320,214000,123437713780,21350,21350,21350,21350,0
|
|
20250320,213900,123437713780,21350,21350,21350,21350,0
|
|
20250320,213800,123437713780,21350,21350,21350,21350,0
|
|
20250320,213700,123437713780,21350,21350,21350,21350,0
|
|
20250320,213600,123437713780,21350,21350,21350,21350,0
|
|
20250320,213500,123437713780,21350,21350,21350,21350,0
|
|
20250320,213400,123437713780,21350,21350,21350,21350,0
|
|
20250320,213300,123437713780,21350,21350,21350,21350,0
|
|
20250320,213200,123437713780,21350,21350,21350,21350,0
|
|
20250320,213100,123437713780,21350,21350,21350,21350,0
|
|
20250320,213000,123437713780,21350,21350,21350,21350,0
|
|
20250320,212900,123437713780,21350,21350,21350,21350,0
|
|
20250320,212800,123437713780,21350,21350,21350,21350,0
|
|
20250320,212700,123437713780,21350,21350,21350,21350,0
|
|
20250320,212600,123437713780,21350,21350,21350,21350,58878
|
|
20250320,212500,123437713780,21350,21350,21350,21350,0
|
|
20250320,212400,123437713780,21350,21350,21350,21350,0
|
|
20250320,212300,123437713780,21350,21350,21350,21350,0
|
|
20250320,212200,123437713780,21350,21350,21350,21350,0
|
|
20250320,212100,123437713780,21350,21350,21350,21350,0
|
|
20250320,212000,123437713780,21350,21350,21350,21350,0
|
|
20250320,211900,123437713780,21350,21350,21350,21350,0
|
|
20250320,211800,123437713780,21350,21350,21350,21350,0
|
|
20250320,211700,123437713780,21350,21350,21350,21350,0
|
|
20250320,211600,123437713780,21350,21350,21350,21350,0
|
|
20250320,211500,123437713780,21350,21350,21350,21350,0
|
|
20250320,211400,123437713780,21350,21350,21350,21350,0
|
|
20250320,211300,123437713780,21350,21350,21350,21350,0
|
|
20250320,211200,123437713780,21350,21350,21350,21350,0
|
|
20250320,211100,123437713780,21350,21350,21350,21350,0
|
|
20250320,211000,123437713780,21350,21350,21350,21350,0
|
|
20250320,210900,123437713780,21350,21350,21350,21350,0
|
|
20250320,210800,123437713780,21350,21350,21350,21350,0
|
|
20250320,210700,123437713780,21350,21350,21350,21350,0
|
|
20250320,210600,123437713780,21350,21350,21350,21350,0
|
|
20250320,210500,123437713780,21350,21350,21350,21350,0
|
|
20250320,210400,123437713780,21350,21350,21350,21350,0
|
|
20250320,210300,123437713780,21350,21350,21350,21350,0
|
|
20250320,210200,123437713780,21350,21350,21350,21350,0
|
|
20250320,210100,123437713780,21350,21350,21350,21350,0
|
|
20250320,210000,123437713780,21350,21350,21350,21350,0
|
|
20250320,205900,123437713780,21350,21350,21350,21350,0
|
|
20250320,205800,123437713780,21350,21350,21350,21350,0
|
|
20250320,205700,123437713780,21350,21350,21350,21350,0
|
|
20250320,205600,123437713780,21350,21350,21350,21350,58878
|
|
20250320,205500,123437713780,21350,21350,21350,21350,0
|
|
20250320,205400,123437713780,21350,21350,21350,21350,0
|
|
20250320,205300,123437713780,21350,21350,21350,21350,0
|
|
20250320,205200,123437713780,21350,21350,21350,21350,0
|
|
20250320,205100,123437713780,21350,21350,21350,21350,0
|
|
20250320,205000,123437713780,21350,21350,21350,21350,0
|
|
20250320,204900,123437713780,21350,21350,21350,21350,0
|
|
20250320,204800,123437713780,21350,21350,21350,21350,0
|
|
20250320,204700,123437713780,21350,21350,21350,21350,0
|
|
20250320,204600,123437713780,21350,21350,21350,21350,0
|
|
20250320,204500,123437713780,21350,21350,21350,21350,0
|
|
20250320,204400,123437713780,21350,21350,21350,21350,0
|
|
20250320,204300,123437713780,21350,21350,21350,21350,0
|
|
20250320,204200,123437713780,21350,21350,21350,21350,0
|
|
20250320,204100,123437713780,21350,21350,21350,21350,0
|
|
20250320,204000,123437713780,21350,21350,21350,21350,0
|
|
20250320,203900,123437713780,21350,21350,21350,21350,0
|
|
20250320,203800,123437713780,21350,21350,21350,21350,0
|
|
20250320,203700,123437713780,21350,21350,21350,21350,0
|
|
20250320,203600,123437713780,21350,21350,21350,21350,0
|
|
20250320,203500,123437713780,21350,21350,21350,21350,0
|
|
20250320,203400,123437713780,21350,21350,21350,21350,0
|
|
20250320,203300,123437713780,21350,21350,21350,21350,0
|
|
20250320,203200,123437713780,21350,21350,21350,21350,0
|
|
20250320,203100,123437713780,21350,21350,21350,21350,0
|
|
20250320,203000,123437713780,21350,21350,21350,21350,0
|
|
20250320,202900,123437713780,21350,21350,21350,21350,0
|
|
20250320,202800,123437713780,21350,21350,21350,21350,0
|
|
20250320,202700,123437713780,21350,21350,21350,21350,0
|
|
20250320,202600,123437713780,21350,21350,21350,21350,58878
|
|
20250320,202500,123437713780,21350,21350,21350,21350,0
|
|
20250320,202400,123437713780,21350,21350,21350,21350,0
|
|
20250320,202300,123437713780,21350,21350,21350,21350,0
|
|
20250320,202200,123437713780,21350,21350,21350,21350,0
|
|
20250320,202100,123437713780,21350,21350,21350,21350,0
|
|
20250320,202000,123437713780,21350,21350,21350,21350,0
|
|
20250320,201900,123437713780,21350,21350,21350,21350,0
|
|
20250320,201800,123437713780,21350,21350,21350,21350,0
|
|
20250320,201700,123437713780,21350,21350,21350,21350,0
|
|
20250320,201600,123437713780,21350,21350,21350,21350,0
|
|
20250320,201500,123437713780,21350,21350,21350,21350,0
|
|
20250320,201400,123437713780,21350,21350,21350,21350,0
|
|
20250320,201300,123437713780,21350,21350,21350,21350,0
|
|
20250320,201200,123437713780,21350,21350,21350,21350,0
|
|
20250320,201100,123437713780,21350,21350,21350,21350,0
|
|
20250320,201000,123437713780,21350,21350,21350,21350,0
|
|
20250320,200900,123437713780,21350,21350,21350,21350,0
|
|
20250320,200800,123437713780,21350,21350,21350,21350,0
|
|
20250320,200700,123437713780,21350,21350,21350,21350,0
|
|
20250320,200600,123437713780,21350,21350,21350,21350,0
|
|
20250320,200500,123437713780,21350,21350,21350,21350,0
|
|
20250320,200400,123437713780,21350,21350,21350,21350,0
|
|
20250320,200300,123437713780,21350,21350,21350,21350,0
|
|
20250320,200200,123437713780,21350,21350,21350,21350,0
|
|
20250320,200100,123437713780,21350,21350,21350,21350,0
|
|
20250320,200000,123437713780,21350,21350,21350,21350,0
|
|
20250320,195900,123437713780,21350,21350,21350,21350,0
|
|
20250320,195800,123437713780,21350,21350,21350,21350,0
|
|
20250320,195700,123437713780,21350,21350,21350,21350,0
|
|
20250320,195600,123437713780,21350,21350,21350,21350,58878
|
|
20250320,195500,123437713780,21350,21350,21350,21350,0
|
|
20250320,195400,123437713780,21350,21350,21350,21350,0
|
|
20250320,195300,123437713780,21350,21350,21350,21350,0
|
|
20250320,195200,123437713780,21350,21350,21350,21350,0
|
|
20250320,195100,123437713780,21350,21350,21350,21350,0
|
|
20250320,195000,123437713780,21350,21350,21350,21350,0
|
|
20250320,194900,123437713780,21350,21350,21350,21350,0
|
|
20250320,194800,123437713780,21350,21350,21350,21350,0
|
|
20250320,194700,123437713780,21350,21350,21350,21350,0
|
|
20250320,194600,123437713780,21350,21350,21350,21350,0
|
|
20250320,194500,123437713780,21350,21350,21350,21350,0
|
|
20250320,194400,123437713780,21350,21350,21350,21350,0
|
|
20250320,194300,123437713780,21350,21350,21350,21350,0
|
|
20250320,194200,123437713780,21350,21350,21350,21350,0
|
|
20250320,194100,123437713780,21350,21350,21350,21350,0
|
|
20250320,194000,123437713780,21350,21350,21350,21350,0
|
|
20250320,193900,123437713780,21350,21350,21350,21350,0
|
|
20250320,193800,123437713780,21350,21350,21350,21350,0
|
|
20250320,193700,123437713780,21350,21350,21350,21350,0
|
|
20250320,193600,123437713780,21350,21350,21350,21350,0
|
|
20250320,193500,123437713780,21350,21350,21350,21350,0
|
|
20250320,193400,123437713780,21350,21350,21350,21350,0
|
|
20250320,193300,123437713780,21350,21350,21350,21350,0
|
|
20250320,193200,123437713780,21350,21350,21350,21350,0
|
|
20250320,193100,123437713780,21350,21350,21350,21350,0
|
|
20250320,193000,123437713780,21350,21350,21350,21350,0
|
|
20250320,192900,123437713780,21350,21350,21350,21350,0
|
|
20250320,192800,123437713780,21350,21350,21350,21350,0
|
|
20250320,192700,123437713780,21350,21350,21350,21350,0
|
|
20250320,192600,123437713780,21350,21350,21350,21350,58878
|
|
20250320,192500,123437713780,21350,21350,21350,21350,0
|
|
20250320,192400,123437713780,21350,21350,21350,21350,0
|
|
20250320,192300,123437713780,21350,21350,21350,21350,0
|
|
20250320,192200,123437713780,21350,21350,21350,21350,0
|
|
20250320,192100,123437713780,21350,21350,21350,21350,0
|
|
20250320,192000,123437713780,21350,21350,21350,21350,0
|
|
20250320,191900,123437713780,21350,21350,21350,21350,0
|
|
20250320,191800,123437713780,21350,21350,21350,21350,0
|
|
20250320,191700,123437713780,21350,21350,21350,21350,0
|
|
20250320,191600,123437713780,21350,21350,21350,21350,0
|
|
20250320,191500,123437713780,21350,21350,21350,21350,0
|
|
20250320,191400,123437713780,21350,21350,21350,21350,0
|
|
20250320,191300,123437713780,21350,21350,21350,21350,0
|
|
20250320,191200,123437713780,21350,21350,21350,21350,0
|
|
20250320,191100,123437713780,21350,21350,21350,21350,0
|
|
20250320,191000,123437713780,21350,21350,21350,21350,0
|
|
20250320,190900,123437713780,21350,21350,21350,21350,0
|
|
20250320,190800,123437713780,21350,21350,21350,21350,0
|
|
20250320,190700,123437713780,21350,21350,21350,21350,0
|
|
20250320,190600,123437713780,21350,21350,21350,21350,0
|
|
20250320,190500,123437713780,21350,21350,21350,21350,0
|
|
20250320,190400,123437713780,21350,21350,21350,21350,0
|
|
20250320,190300,123437713780,21350,21350,21350,21350,0
|
|
20250320,190200,123437713780,21350,21350,21350,21350,0
|
|
20250320,190100,123437713780,21350,21350,21350,21350,0
|
|
20250320,190000,123437713780,21350,21350,21350,21350,0
|
|
20250320,185900,123437713780,21350,21350,21350,21350,0
|
|
20250320,185800,123437713780,21350,21350,21350,21350,0
|
|
20250320,185700,123437713780,21350,21350,21350,21350,0
|
|
20250320,185600,123437713780,21350,21350,21350,21350,58878
|
|
20250320,185500,123437713780,21350,21350,21350,21350,0
|
|
20250320,185400,123437713780,21350,21350,21350,21350,0
|
|
20250320,185300,123437713780,21350,21350,21350,21350,0
|
|
20250320,185200,123437713780,21350,21350,21350,21350,0
|
|
20250320,185100,123437713780,21350,21350,21350,21350,0
|
|
20250320,185000,123437713780,21350,21350,21350,21350,0
|
|
20250320,184900,123437713780,21350,21350,21350,21350,0
|
|
20250320,184800,123437713780,21350,21350,21350,21350,0
|
|
20250320,184700,123437713780,21350,21350,21350,21350,0
|
|
20250320,184600,123437713780,21350,21350,21350,21350,0
|
|
20250320,184500,123437713780,21350,21350,21350,21350,0
|
|
20250320,184400,123437713780,21350,21350,21350,21350,0
|
|
20250320,184300,123437713780,21350,21350,21350,21350,0
|
|
20250320,184200,123437713780,21350,21350,21350,21350,0
|
|
20250320,184100,123437713780,21350,21350,21350,21350,0
|
|
20250320,184000,123437713780,21350,21350,21350,21350,0
|
|
20250320,183900,123437713780,21350,21350,21350,21350,0
|
|
20250320,183800,123437713780,21350,21350,21350,21350,0
|
|
20250320,183700,123437713780,21350,21350,21350,21350,0
|
|
20250320,183600,123437713780,21350,21350,21350,21350,0
|
|
20250320,183500,123437713780,21350,21350,21350,21350,0
|
|
20250320,183400,123437713780,21350,21350,21350,21350,0
|
|
20250320,183300,123437713780,21350,21350,21350,21350,0
|
|
20250320,183200,123437713780,21350,21350,21350,21350,0
|
|
20250320,183100,123437713780,21350,21350,21350,21350,0
|
|
20250320,183000,123437713780,21350,21350,21350,21350,0
|
|
20250320,182900,123437713780,21350,21350,21350,21350,0
|
|
20250320,182800,123437713780,21350,21350,21350,21350,0
|
|
20250320,182700,123437713780,21350,21350,21350,21350,0
|
|
20250320,182600,123437713780,21350,21350,21350,21350,58878
|
|
20250320,182500,123437713780,21350,21350,21350,21350,0
|
|
20250320,182400,123437713780,21350,21350,21350,21350,0
|
|
20250320,182300,123437713780,21350,21350,21350,21350,0
|
|
20250320,182200,123437713780,21350,21350,21350,21350,0
|
|
20250320,182100,123437713780,21350,21350,21350,21350,0
|
|
20250320,182000,123437713780,21350,21350,21350,21350,0
|
|
20250320,181900,123437713780,21350,21350,21350,21350,0
|
|
20250320,181800,123437713780,21350,21350,21350,21350,0
|
|
20250320,181700,123437713780,21350,21350,21350,21350,0
|
|
20250320,181600,123437713780,21350,21350,21350,21350,0
|
|
20250320,181500,123437713780,21350,21350,21350,21350,0
|
|
20250320,181400,123437713780,21350,21350,21350,21350,0
|
|
20250320,181300,123437713780,21350,21350,21350,21350,0
|
|
20250320,181200,123437713780,21350,21350,21350,21350,0
|
|
20250320,181100,123437713780,21350,21350,21350,21350,0
|
|
20250320,181000,123437713780,21350,21350,21350,21350,0
|
|
20250320,180900,123437713780,21350,21350,21350,21350,0
|
|
20250320,180800,123437713780,21350,21350,21350,21350,0
|
|
20250320,180700,123437713780,21350,21350,21350,21350,0
|
|
20250320,180600,123437713780,21350,21350,21350,21350,0
|
|
20250320,180500,123437713780,21350,21350,21350,21350,0
|
|
20250320,180400,123437713780,21350,21350,21350,21350,0
|
|
20250320,180300,123437713780,21350,21350,21350,21350,0
|
|
20250320,180200,123437713780,21350,21350,21350,21350,0
|
|
20250320,180100,123437713780,21350,21350,21350,21350,0
|
|
20250320,180000,123437713780,21350,21350,21350,21350,0
|
|
20250320,175900,123437713780,21350,21350,21350,21350,0
|
|
20250320,175800,123437713780,21350,21350,21350,21350,0
|
|
20250320,175700,123437713780,21350,21350,21350,21350,0
|
|
20250320,175600,123437713780,21350,21350,21350,21350,58878
|
|
20250320,175500,123437713780,21350,21350,21350,21350,0
|
|
20250320,175400,123437713780,21350,21350,21350,21350,0
|
|
20250320,175300,123437713780,21350,21350,21350,21350,0
|
|
20250320,175200,123437713780,21350,21350,21350,21350,0
|
|
20250320,175100,123437713780,21350,21350,21350,21350,0
|
|
20250320,175000,123437713780,21350,21350,21350,21350,0
|
|
20250320,174900,123437713780,21350,21350,21350,21350,0
|
|
20250320,174800,123437713780,21350,21350,21350,21350,0
|
|
20250320,174700,123437713780,21350,21350,21350,21350,0
|
|
20250320,174600,123437713780,21350,21350,21350,21350,0
|
|
20250320,174500,123437713780,21350,21350,21350,21350,0
|
|
20250320,174400,123437713780,21350,21350,21350,21350,0
|
|
20250320,174300,123437713780,21350,21350,21350,21350,0
|
|
20250320,174200,123437713780,21350,21350,21350,21350,0
|
|
20250320,174100,123437713780,21350,21350,21350,21350,0
|
|
20250320,174000,123437713780,21350,21350,21350,21350,0
|
|
20250320,173900,123437713780,21350,21350,21350,21350,0
|
|
20250320,173800,123437713780,21350,21350,21350,21350,0
|
|
20250320,173700,123437713780,21350,21350,21350,21350,0
|
|
20250320,173600,123437713780,21350,21350,21350,21350,0
|
|
20250320,173500,123437713780,21350,21350,21350,21350,0
|
|
20250320,173400,123437713780,21350,21350,21350,21350,0
|
|
20250320,173300,123437713780,21350,21350,21350,21350,0
|
|
20250320,173200,123437713780,21350,21350,21350,21350,0
|
|
20250320,173100,123437713780,21350,21350,21350,21350,0
|
|
20250320,173000,123437713780,21350,21350,21350,21350,0
|
|
20250320,172900,123437713780,21350,21350,21350,21350,0
|
|
20250320,172800,123437713780,21350,21350,21350,21350,0
|
|
20250320,172700,123437713780,21350,21350,21350,21350,0
|
|
20250320,172600,123437713780,21350,21350,21350,21350,58878
|
|
20250320,172500,123437713780,21350,21350,21350,21350,0
|
|
20250320,172400,123437713780,21350,21350,21350,21350,0
|
|
20250320,172300,123437713780,21350,21350,21350,21350,0
|
|
20250320,172200,123437713780,21350,21350,21350,21350,0
|
|
20250320,172100,123437713780,21350,21350,21350,21350,0
|
|
20250320,172000,123437713780,21350,21350,21350,21350,0
|
|
20250320,171900,123437713780,21350,21350,21350,21350,0
|
|
20250320,171800,123437713780,21350,21350,21350,21350,0
|
|
20250320,171700,123437713780,21350,21350,21350,21350,0
|
|
20250320,171600,123437713780,21350,21350,21350,21350,0
|
|
20250320,171500,123437713780,21350,21350,21350,21350,0
|
|
20250320,171400,123437713780,21350,21350,21350,21350,0
|
|
20250320,171300,123437713780,21350,21350,21350,21350,0
|
|
20250320,171200,123437713780,21350,21350,21350,21350,0
|
|
20250320,171100,123437713780,21350,21350,21350,21350,0
|
|
20250320,171000,123437713780,21350,21350,21350,21350,0
|
|
20250320,170900,123437713780,21350,21350,21350,21350,0
|
|
20250320,170800,123437713780,21350,21350,21350,21350,0
|
|
20250320,170700,123437713780,21350,21350,21350,21350,0
|
|
20250320,170600,123437713780,21350,21350,21350,21350,0
|
|
20250320,170500,123437713780,21350,21350,21350,21350,0
|
|
20250320,170400,123437713780,21350,21350,21350,21350,0
|
|
20250320,170300,123437713780,21350,21350,21350,21350,0
|
|
20250320,170200,123437713780,21350,21350,21350,21350,0
|
|
20250320,170100,123437713780,21350,21350,21350,21350,0
|
|
20250320,170000,123437713780,21350,21350,21350,21350,0
|
|
20250320,165900,123437713780,21350,21350,21350,21350,0
|
|
20250320,165800,123437713780,21350,21350,21350,21350,0
|
|
20250320,165700,123437713780,21350,21350,21350,21350,0
|
|
20250320,165600,123437713780,21350,21350,21350,21350,58878
|
|
20250320,165500,123437713780,21350,21350,21350,21350,0
|
|
20250320,165400,123437713780,21350,21350,21350,21350,0
|
|
20250320,165300,123437713780,21350,21350,21350,21350,0
|
|
20250320,165200,123437713780,21350,21350,21350,21350,0
|
|
20250320,165100,123437713780,21350,21350,21350,21350,0
|
|
20250320,165000,123437713780,21350,21350,21350,21350,0
|
|
20250320,164900,123437713780,21350,21350,21350,21350,0
|
|
20250320,164800,123437713780,21350,21350,21350,21350,0
|
|
20250320,164700,123437713780,21350,21350,21350,21350,0
|
|
20250320,164600,123437713780,21350,21350,21350,21350,0
|
|
20250320,164500,123437713780,21350,21350,21350,21350,0
|
|
20250320,164400,123437713780,21350,21350,21350,21350,0
|
|
20250320,164300,123437713780,21350,21350,21350,21350,0
|
|
20250320,164200,123437713780,21350,21350,21350,21350,0
|
|
20250320,164100,123437713780,21350,21350,21350,21350,0
|
|
20250320,164000,123437713780,21350,21350,21350,21350,0
|
|
20250320,163900,123437713780,21350,21350,21350,21350,0
|
|
20250320,163800,123437713780,21350,21350,21350,21350,0
|
|
20250320,163700,123437713780,21350,21350,21350,21350,0
|
|
20250320,163600,123437713780,21350,21350,21350,21350,0
|
|
20250320,163500,123437713780,21350,21350,21350,21350,0
|
|
20250320,163400,123437713780,21350,21350,21350,21350,0
|
|
20250320,163300,123437713780,21350,21350,21350,21350,0
|
|
20250320,163200,123437713780,21350,21350,21350,21350,0
|
|
20250320,163100,123437713780,21350,21350,21350,21350,0
|
|
20250320,163000,123437713780,21350,21350,21350,21350,0
|
|
20250320,162900,123437713780,21350,21350,21350,21350,0
|
|
20250320,162800,123437713780,21350,21350,21350,21350,0
|
|
20250320,162700,123437713780,21350,21350,21350,21350,0
|
|
20250320,162600,123437713780,21350,21350,21350,21350,58878
|
|
20250320,162500,123437713780,21350,21350,21350,21350,0
|
|
20250320,162400,123437713780,21350,21350,21350,21350,0
|
|
20250320,162300,123437713780,21350,21350,21350,21350,0
|
|
20250320,162200,123437713780,21350,21350,21350,21350,0
|
|
20250320,162100,123437713780,21350,21350,21350,21350,0
|
|
20250320,162000,123437713780,21350,21350,21350,21350,0
|
|
20250320,161900,123437713780,21350,21350,21350,21350,0
|
|
20250320,161800,123437713780,21350,21350,21350,21350,0
|
|
20250320,161700,123437713780,21350,21350,21350,21350,0
|
|
20250320,161600,123437713780,21350,21350,21350,21350,0
|
|
20250320,161500,123437713780,21350,21350,21350,21350,0
|
|
20250320,161400,123437713780,21350,21350,21350,21350,0
|
|
20250320,161300,123437713780,21350,21350,21350,21350,0
|
|
20250320,161200,123437713780,21350,21350,21350,21350,0
|
|
20250320,161100,123437713780,21350,21350,21350,21350,0
|
|
20250320,161000,123437713780,21350,21350,21350,21350,0
|
|
20250320,160900,123437713780,21350,21350,21350,21350,0
|
|
20250320,160800,123437713780,21350,21350,21350,21350,0
|
|
20250320,160700,123437713780,21350,21350,21350,21350,0
|
|
20250320,160600,123437713780,21350,21350,21350,21350,0
|
|
20250320,160500,123437713780,21350,21350,21350,21350,0
|
|
20250320,160400,123437713780,21350,21350,21350,21350,0
|
|
20250320,160300,123437713780,21350,21350,21350,21350,0
|
|
20250320,160200,123437713780,21350,21350,21350,21350,0
|
|
20250320,160100,123437713780,21350,21350,21350,21350,0
|
|
20250320,160000,123437713780,21350,21350,21350,21350,0
|
|
20250320,155900,123437713780,21350,21350,21350,21350,0
|
|
20250320,155800,123437713780,21350,21350,21350,21350,0
|
|
20250320,155700,123437713780,21350,21350,21350,21350,0
|
|
20250320,155600,123437713780,21350,21350,21350,21350,58878
|
|
20250320,155500,123437713780,21350,21350,21350,21350,0
|
|
20250320,155400,123437713780,21350,21350,21350,21350,0
|
|
20250320,155300,123437713780,21350,21350,21350,21350,0
|
|
20250320,155200,123437713780,21350,21350,21350,21350,0
|
|
20250320,155100,123437713780,21350,21350,21350,21350,0
|
|
20250320,155000,123437713780,21350,21350,21350,21350,0
|
|
20250320,154900,123437713780,21350,21350,21350,21350,0
|
|
20250320,154800,123437713780,21350,21350,21350,21350,0
|
|
20250320,154700,123437713780,21350,21350,21350,21350,0
|
|
20250320,154600,123437713780,21350,21350,21350,21350,0
|
|
20250320,154500,123437713780,21350,21350,21350,21350,0
|
|
20250320,154400,123437713780,21350,21350,21350,21350,0
|
|
20250320,154300,123437713780,21350,21350,21350,21350,0
|
|
20250320,154200,123437713780,21350,21350,21350,21350,0
|
|
20250320,154100,123437713780,21350,21350,21350,21350,0
|
|
20250320,154000,123437713780,21350,21350,21350,21350,0
|
|
20250320,153900,123437713780,21350,21350,21350,21350,0
|
|
20250320,153800,123437713780,21350,21350,21350,21350,0
|
|
20250320,153700,123437713780,21350,21350,21350,21350,0
|
|
20250320,153600,123437713780,21350,21350,21350,21350,0
|
|
20250320,153500,123437713780,21350,21350,21350,21350,0
|
|
20250320,153400,123437713780,21350,21350,21350,21350,0
|
|
20250320,153300,123437713780,21350,21350,21350,21350,0
|
|
20250320,153200,123437713780,21350,21350,21350,21350,0
|
|
20250320,153100,123437713780,21350,21350,21350,21350,0
|
|
20250320,153000,123437713780,21350,21350,21350,21350,58878
|
|
20250320,152900,122180668480,21400,21400,21400,21400,0
|
|
20250320,152800,122180668480,21400,21400,21400,21400,0
|
|
20250320,152700,122180668480,21400,21400,21400,21400,0
|
|
20250320,152600,122180668480,21400,21400,21400,21400,0
|
|
20250320,152500,122180668480,21400,21400,21400,21400,0
|
|
20250320,152400,122180668480,21400,21400,21400,21400,0
|
|
20250320,152300,122180668480,21400,21400,21400,21400,0
|
|
20250320,152200,122180668480,21400,21400,21400,21400,0
|
|
20250320,152100,122180668480,21400,21400,21400,21400,0
|
|
20250320,152000,122180668480,21400,21400,21400,21400,0
|
|
20250320,151900,122180668480,21400,21550,21600,21350,43514
|
|
20250320,151800,121246726155,21500,21550,21600,21400,21144
|
|
20250320,151700,120792215455,21550,21750,21800,21500,18232
|
|
20250320,151600,120397353605,21750,21750,21800,21650,22119
|
|
20250320,151500,119916650680,21725,21550,21800,21500,46452
|
|
20250320,151400,118910474355,21550,21550,21650,21500,15674
|
|
20250320,151300,118572441430,21550,21500,21650,21450,29380
|
|
20250320,151200,117939160630,21500,21400,21550,21300,21932
|
|
20250320,151100,117469297255,21400,21450,21450,21200,44613
|
|
20250320,151000,116518001555,21400,21450,21600,21400,24536
|
|
20250320,150900,115990330005,21450,21550,21600,21350,25627
|
|
20250320,150800,115441299680,21550,21500,21800,21425,28307
|
|
20250320,150700,114830450180,21500,21650,21750,21500,37199
|
|
20250320,150600,114027359405,21650,21450,21700,21400,25388
|
|
20250320,150500,113478892405,21450,21750,21750,21400,66629
|
|
20250320,150400,112043896630,21750,21800,21900,21750,10420
|
|
20250320,150300,111816804305,21800,21900,21900,21650,16985
|
|
20250320,150200,111447362005,21900,21900,21900,21550,39922
|
|
20250320,150100,110579817605,21900,22000,22050,21850,14944
|
|
20250320,150000,110252644580,22000,21800,22100,21600,64824
|
|
20250320,145900,108837985905,21800,21850,22000,21800,22595
|
|
20250320,145800,108344064555,21850,21850,22150,21750,44416
|
|
20250320,145700,107369519505,21800,22400,22400,21750,51782
|
|
20250320,145600,106229458105,22350,22250,22550,22200,36250
|
|
20250320,145500,105416983155,22200,22150,22350,22150,14300
|
|
20250320,145400,105099152805,22200,22100,22450,22000,58146
|
|
20250320,145300,103802706505,22000,22550,22550,21900,136773
|
|
20250320,145200,100764419905,22550,22850,22900,22550,31832
|
|
20250320,145100,100042466230,22850,22950,23000,22750,15611
|
|
20250320,145000,99686148130,23000,23100,23100,22900,11839
|
|
20250320,144900,99413593305,23100,22900,23200,22900,25821
|
|
20250320,144800,98818366680,22900,22900,22950,22700,18777
|
|
20250320,144700,98389928080,22900,23000,23050,22850,17596
|
|
20250320,144600,97986597230,23025,23100,23150,22850,18774
|
|
20250320,144500,97554809305,23050,23200,23450,22900,67542
|
|
20250320,144400,95986401730,23200,23000,23200,22950,19267
|
|
20250320,144300,95541338255,22950,23150,23300,22950,46691
|
|
20250320,144200,94459697055,23150,22800,23200,22700,34430
|
|
20250320,144100,93668409205,22800,22700,22950,22650,21938
|
|
20250320,144000,93166925255,22750,22850,22850,22550,26314
|
|
20250320,143900,92569624480,22850,22800,22950,22700,22917
|
|
20250320,143800,92047226180,22800,22900,22950,22750,15676
|
|
20250320,143700,91689157930,22950,23200,23250,22850,37343
|
|
20250320,143600,90827936555,23200,22850,23200,22750,26198
|
|
20250320,143500,90225666680,22800,22900,23100,22650,47785
|
|
20250320,143400,89134103630,22950,23000,23000,22850,16324
|
|
20250320,143300,88760364280,23000,23150,23150,22850,31067
|
|
20250320,143200,88046714105,23100,22800,23150,22800,48540
|
|
20250320,143100,86929501630,22750,22950,23000,22550,97266
|
|
20250320,143000,84712724855,22950,23200,23400,22900,69465
|
|
20250320,142900,83103786630,23200,23400,23400,23150,32205
|
|
20250320,142800,82354538680,23400,23350,23450,23300,47822
|
|
20250320,142700,81237452730,23350,23100,23500,23050,126478
|
|
20250320,142600,78283319480,23100,22950,23250,22900,100563
|
|
20250320,142500,75963576855,23000,23000,23000,22900,27942
|
|
20250320,142400,75321330930,23050,23050,23050,23050,0
|
|
20250320,142300,75321330930,23050,22900,23050,22800,113270
|
|
20250320,142200,72721903630,22850,22350,22900,22350,63046
|
|
20250320,142100,71290874055,22350,22500,22550,22250,44034
|
|
20250320,142000,70304507305,22450,22750,22850,22450,45709
|
|
20250320,141900,69269977580,22750,22650,22850,22650,44475
|
|
20250320,141800,68257088830,22650,22450,22850,22450,42678
|
|
20250320,141700,67287943880,22450,22700,22700,22450,32308
|
|
20250320,141600,66558807705,22700,22600,22800,22550,44168
|
|
20250320,141500,65555900680,22600,22600,22650,22350,48850
|
|
20250320,141400,64456975055,22600,22500,22900,22450,66464
|
|
20250320,141300,62947077955,22450,22675,22700,22450,49238
|
|
20250320,141200,61836596405,22700,22625,22750,22550,67760
|
|
20250320,141100,60301817105,22650,22200,22800,22200,176910
|
|
20250320,141000,56312153655,22200,21950,22300,21950,100677
|
|
20250320,140900,54076489680,21950,22250,22300,21900,104035
|
|
20250320,140800,51775382380,22200,21900,22300,21600,191335
|
|
20250320,140700,47570219955,21900,21200,21950,21100,189145
|
|
20250320,140600,43471295280,21200,21000,21600,20550,166946
|
|
20250320,140500,39962664505,21000,21050,21100,21000,11908
|
|
20250320,140400,39712082105,21000,21150,21250,21000,23367
|
|
20250320,140300,39219201255,21100,21100,21300,20850,57628
|
|
20250320,140200,38006029480,21100,21300,21400,21000,53421
|
|
20250320,140100,36876827705,21300,21550,21600,21200,37584
|
|
20250320,140000,36074418855,21575,21700,21750,21450,36923
|
|
20250320,135900,35277222030,21650,21500,21950,21400,79331
|
|
20250320,135800,33552520755,21450,21250,21650,21200,54377
|
|
20250320,135700,32382643430,21200,21350,21400,21150,53292
|
|
20250320,135600,31248839580,21400,21600,21650,21350,41969
|
|
20250320,135500,30347698705,21600,21700,21900,21550,107998
|
|
20250320,135400,28001470080,21700,21500,21700,21300,46946
|
|
20250320,135300,26992233555,21500,21450,21700,21400,59065
|
|
20250320,135200,25720547905,21400,21000,21750,21000,138084
|
|
20250320,135100,22753682230,21000,21000,21200,20900,26795
|
|
20250320,135000,22189212280,21100,20950,21200,20900,38095
|
|
20250320,134900,21387216480,20950,21000,21200,20800,51257
|
|
20250320,134800,20309938205,21000,21100,21400,20700,150461
|
|
20250320,134700,17133235355,21150,21000,21200,20950,110497
|
|
20250320,134600,14809488855,20750,20750,20750,20750,0
|
|
20250320,134500,14809488855,20750,20450,20750,20350,135466
|
|
20250320,134400,12014202980,20450,20200,20450,20100,51258
|
|
20250320,134300,10975911880,20200,19800,20450,19790,96871
|
|
20250320,134200,9025544505,19780,19800,19800,19750,4084
|
|
20250320,134100,8944791175,19800,19800,19810,19740,3205
|
|
20250320,134000,8881439125,19810,19860,19860,19740,8431
|
|
20250320,133900,8714509835,19790,19790,19870,19700,8737
|
|
20250320,133800,8541677215,19790,19630,19900,19600,11256
|
|
20250320,133700,8319383395,19680,19740,19820,19560,17813
|
|
20250320,133600,7969063125,19730,19850,19990,19670,47943
|
|
20250320,133500,7017082430,19850,19440,19870,19420,17228
|
|
20250320,133400,6676998820,19430,19490,19500,19430,267
|
|
20250320,133300,6671806350,19490,19450,19490,19440,472
|
|
20250320,133200,6662626500,19470,19490,19500,19460,475
|
|
20250320,133100,6653372400,19490,19490,19490,19460,249
|
|
20250320,133000,6648519480,19490,19490,19490,19440,1286
|
|
20250320,132900,6623499760,19490,19510,19510,19490,368
|
|
20250320,132800,6616324290,19510,19530,19530,19510,113
|
|
20250320,132700,6614118680,19530,19550,19550,19510,588
|
|
20250320,132600,6602637480,19550,19560,19590,19550,355
|
|
20250320,132500,6595692890,19590,19610,19610,19510,216
|
|
20250320,132400,6591466090,19620,19640,19640,19620,1274
|
|
20250320,132300,6566447780,19640,19670,19710,19630,2117
|
|
20250320,132200,6524793600,19670,19480,19670,19450,952
|
|
20250320,132100,6506216840,19470,19470,19520,19470,1398
|
|
20250320,132000,6478979350,19470,19500,19520,19450,1104
|
|
20250320,131900,6457470040,19530,19650,19700,19530,1685
|
|
20250320,131800,6424437110,19700,19710,19740,19640,2597
|
|
20250320,131700,6373262270,19670,19650,19710,19630,1538
|
|
20250320,131600,6342988730,19710,19490,19850,19490,12912
|
|
20250320,131500,6087941070,19490,19550,19550,19490,2854
|
|
20250320,131400,6032258590,19550,19450,19550,19450,2646
|
|
20250320,131300,5980642710,19450,19500,19500,19450,450
|
|
20250320,131200,5971878710,19500,19460,19500,19460,1000
|
|
20250320,131100,5952415970,19460,19480,19480,19420,2382
|
|
20250320,131000,5906088780,19490,19500,19510,19490,42
|
|
20250320,130900,5905270100,19490,19480,19490,19460,49
|
|
20250320,130800,5904316300,19460,19460,19460,19460,39
|
|
20250320,130700,5903557360,19480,19460,19480,19460,507
|
|
20250320,130600,5893681180,19470,19480,19490,19470,93
|
|
20250320,130500,5891870330,19470,19490,19490,19470,76
|
|
20250320,130400,5890390590,19490,19500,19500,19460,214
|
|
20250320,130300,5886221390,19500,19500,19500,19500,113
|
|
20250320,130200,5884017890,19450,19500,19500,19450,52
|
|
20250320,130100,5883003990,19500,19490,19500,19490,2
|
|
20250320,130000,5882965000,19500,19490,19500,19450,213
|
|
20250320,125900,5878816190,19500,19480,19500,19480,432
|
|
20250320,125800,5870393890,19480,19470,19490,19470,56
|
|
20250320,125700,5869303010,19470,19450,19470,19450,91
|
|
20250320,125600,5867531340,19440,19470,19470,19440,59
|
|
20250320,125500,5866384040,19470,19460,19470,19460,4
|
|
20250320,125400,5866306180,19450,19450,19450,19450,70
|
|
20250320,125300,5864944680,19450,19430,19450,19430,297
|
|
20250320,125200,5859172770,19450,19440,19450,19410,64
|
|
20250320,125100,5857929100,19450,19430,19450,19410,538
|
|
20250320,125000,5847484290,19430,19430,19430,19420,721
|
|
20250320,124900,5833477415,19430,19440,19460,19430,636
|
|
20250320,124800,5821116415,19430,19440,19440,19430,870
|
|
20250320,124700,5804208335,19440,19440,19440,19440,278
|
|
20250320,124600,5798804015,19440,19440,19440,19440,429
|
|
20250320,124500,5790464255,19440,19460,19460,19430,4022
|
|
20250320,124400,5712260350,19460,19490,19490,19460,1765
|
|
20250320,124300,5677898390,19490,19500,19500,19490,750
|
|
20250320,124200,5663276600,19510,19520,19520,19510,338
|
|
20250320,124100,5656681620,19510,19510,19510,19510,62
|
|
20250320,124000,5655472000,19520,19540,19540,19510,1927
|
|
20250320,123900,5617860280,19530,19520,19530,19520,17
|
|
20250320,123800,5617528340,19520,19540,19540,19520,31
|
|
20250320,123700,5616922890,19570,19580,19580,19570,105
|
|
20250320,123600,5614867320,19580,19560,19590,19560,37
|
|
20250320,123500,5614142960,19580,19570,19580,19570,1105
|
|
20250320,123400,5592507810,19580,19510,19580,19500,2074
|
|
20250320,123300,5551952120,19500,19500,19550,19500,83
|
|
20250320,123200,5550331650,19510,19510,19510,19510,103
|
|
20250320,123100,5548322120,19490,19500,19500,19490,125
|
|
20250320,123000,5545885110,19510,19530,19530,19510,54
|
|
20250320,122900,5544831430,19510,19500,19530,19490,189
|
|
20250320,122800,5541147170,19500,19500,19500,19500,380
|
|
20250320,122700,5533737170,19500,19490,19500,19490,714
|
|
20250320,122600,5519818730,19480,19530,19530,19480,932
|
|
20250320,122500,5501646550,19530,19500,19530,19500,127
|
|
20250320,122400,5499169980,19500,19560,19560,19500,351
|
|
20250320,122300,5492319610,19570,19570,19570,19520,154
|
|
20250320,122200,5489310670,19560,19530,19570,19530,256
|
|
20250320,122100,5484303590,19530,19540,19570,19530,34
|
|
20250320,122000,5483639120,19560,19510,19560,19510,158
|
|
20250320,121900,5480550210,19510,19560,19560,19510,293
|
|
20250320,121800,5474826430,19560,19510,19560,19510,1400
|
|
20250320,121700,5447503950,19490,19500,19500,19490,717
|
|
20250320,121600,5433523410,19500,19490,19510,19490,303
|
|
20250320,121500,5427615480,19500,19500,19500,19490,213
|
|
20250320,121400,5423462100,19500,19520,19560,19490,2571
|
|
20250320,121300,5373314590,19560,19550,19560,19520,80
|
|
20250320,121200,5371751810,19520,19530,19530,19520,1414
|
|
20250320,121100,5344148510,19530,19570,19570,19530,2195
|
|
20250320,121000,5301268070,19570,19610,19610,19570,1333
|
|
20250320,120900,5275155460,19620,19610,19620,19600,99
|
|
20250320,120800,5273214610,19620,19630,19630,19600,184
|
|
20250320,120700,5269603920,19630,19630,19630,19630,0
|
|
20250320,120600,5269603920,19630,19600,19630,19600,46
|
|
20250320,120500,5268702170,19600,19600,19600,19600,223
|
|
20250320,120400,5264331370,19600,19630,19630,19600,194
|
|
20250320,120300,5260526850,19610,19650,19650,19590,1083
|
|
20250320,120200,5239277590,19660,19590,19660,19580,1230
|
|
20250320,120100,5215118760,19580,19580,19620,19580,189
|
|
20250320,120000,5211415620,19580,19610,19610,19570,397
|
|
20250320,115900,5203633080,19570,19560,19570,19540,2215
|
|
20250320,115800,5160315650,19560,19570,19570,19560,1414
|
|
20250320,115700,5132653470,19570,19570,19580,19570,348
|
|
20250320,115600,5125841880,19570,19590,19590,19570,401
|
|
20250320,115500,5117989050,19600,19620,19620,19600,463
|
|
20250320,115400,5108909050,19620,19650,19660,19610,524
|
|
20250320,115300,5098626690,19600,19650,19660,19590,1454
|
|
20250320,115200,5070113720,19640,19560,19660,19560,388
|
|
20250320,115100,5062502770,19560,19600,19600,19550,2502
|
|
20250320,115000,5013525450,19590,19630,19630,19590,1610
|
|
20250320,114900,4981965250,19680,19610,19700,19600,1633
|
|
20250320,114800,4949860380,19610,19600,19660,19590,1261
|
|
20250320,114700,4925113705,19600,19680,19680,19580,1800
|
|
20250320,114600,4889775105,19680,19710,19710,19670,680
|
|
20250320,114500,4876386965,19710,19700,19800,19680,5555
|
|
20250320,114400,4766813485,19690,19700,19770,19690,6284
|
|
20250320,114300,4642788715,19700,19650,19790,19630,4253
|
|
20250320,114200,4558958535,19660,19730,19840,19660,12122
|
|
20250320,114100,4319478165,19700,19570,19850,19570,11153
|
|
20250320,114000,4099169415,19540,19540,19540,19540,130
|
|
20250320,113900,4096629215,19540,19590,19600,19540,888
|
|
20250320,113800,4079259315,19610,19640,19650,19600,1111
|
|
20250320,113700,4057443435,19640,19600,19640,19580,3428
|
|
20250320,113600,3990225225,19580,19580,19600,19580,1416
|
|
20250320,113500,3962480835,19580,19570,19590,19570,805
|
|
20250320,113400,3946722485,19580,19570,19580,19570,89
|
|
20250320,113300,3944980245,19570,19550,19570,19540,2280
|
|
20250320,113200,3900382795,19550,19510,19550,19510,1180
|
|
20250320,113100,3877328135,19510,19510,19510,19510,36
|
|
20250320,113000,3876625775,19520,19500,19520,19490,409
|
|
20250320,112900,3868649115,19520,19520,19550,19520,1704
|
|
20250320,112800,3835373765,19520,19410,19520,19410,1752
|
|
20250320,112700,3801193265,19410,19390,19410,19360,291
|
|
20250320,112600,3795552355,19410,19420,19420,19410,142
|
|
20250320,112500,3792796105,19410,19410,19410,19390,64
|
|
20250320,112400,3791555085,19390,19420,19420,19390,36
|
|
20250320,112300,3790856685,19420,19420,19470,19410,156
|
|
20250320,112200,3787824725,19490,19490,19490,19490,0
|
|
20250320,112100,3787824725,19490,19400,19490,19350,517
|
|
20250320,112000,3777815965,19400,19430,19440,19370,288
|
|
20250320,111900,3772225085,19440,19440,19450,19410,1053
|
|
20250320,111800,3751780625,19440,19495,19520,19440,586
|
|
20250320,111700,3740369900,19470,19530,19530,19470,251
|
|
20250320,111600,3735481830,19520,19500,19540,19500,1690
|
|
20250320,111500,3702494620,19520,19490,19520,19490,291
|
|
20250320,111400,3696818430,19500,19490,19500,19490,151
|
|
20250320,111300,3693873980,19500,19490,19510,19460,364
|
|
20250320,111200,3686776230,19530,19410,19550,19410,2492
|
|
20250320,111100,3638245630,19440,19360,19440,19330,658
|
|
20250320,111000,3625495000,19360,19370,19370,19310,1542
|
|
20250320,110900,3595658240,19370,19390,19390,19370,366
|
|
20250320,110800,3588566070,19390,19400,19400,19390,224
|
|
20250320,110700,3584220920,19410,19445,19460,19410,353
|
|
20250320,110600,3577362875,19430,19470,19470,19430,21
|
|
20250320,110500,3576954085,19480,19460,19480,19400,104
|
|
20250320,110400,3574929145,19430,19420,19470,19380,614
|
|
20250320,110300,3562992955,19420,19390,19420,19370,711
|
|
20250320,110200,3549209885,19420,19410,19420,19400,120
|
|
20250320,110100,3546881095,19460,19470,19470,19410,221
|
|
20250320,110000,3542582735,19470,19470,19480,19400,115
|
|
20250320,105900,3540345335,19480,19420,19480,19370,1489
|
|
20250320,105800,3511451665,19410,19410,19420,19410,286
|
|
20250320,105700,3505899105,19400,19480,19480,19400,1232
|
|
20250320,105600,3481951355,19530,19490,19550,19470,455
|
|
20250320,105500,3473071025,19500,19470,19500,19420,2528
|
|
20250320,105400,3423895335,19450,19580,19630,19440,5082
|
|
20250320,105300,3324405395,19580,19530,19650,19530,12079
|
|
20250320,105200,3087952635,19530,19410,19530,19410,9310
|
|
20250320,105100,2906502460,19410,19310,19430,19310,5936
|
|
20250320,105000,2791408540,19310,19290,19320,19270,601
|
|
20250320,104900,2779799900,19270,19290,19320,19250,799
|
|
20250320,104800,2764386010,19330,19280,19330,19280,1877
|
|
20250320,104700,2728162550,19280,19250,19280,19250,835
|
|
20250320,104600,2712071880,19250,19160,19250,19160,1447
|
|
20250320,104500,2684310140,19170,19150,19170,19140,339
|
|
20250320,104400,2677817830,19150,19150,19150,19140,146
|
|
20250320,104300,2675022970,19150,19140,19150,19130,331
|
|
20250320,104200,2668687750,19140,19140,19150,19140,31
|
|
20250320,104100,2668094390,19140,19170,19170,19140,361
|
|
20250320,104000,2661179040,19170,19140,19170,19130,843
|
|
20250320,103900,2645044520,19140,19160,19170,19140,834
|
|
20250320,103800,2629073450,19150,19170,19170,19150,467
|
|
20250320,103700,2620128390,19170,19150,19170,19150,163
|
|
20250320,103600,2617006890,19150,19150,19170,19150,886
|
|
20250320,103500,2600038270,19150,19240,19240,19150,1974
|
|
20250320,103400,2562186270,19250,19190,19250,19190,67
|
|
20250320,103300,2560899600,19250,19230,19250,19170,2758
|
|
20250320,103200,2507986350,19250,19200,19250,19200,461
|
|
20250320,103100,2499124450,19230,19250,19250,19180,2001
|
|
20250320,103000,2460711250,19250,19240,19250,19200,1404
|
|
20250320,102900,2433731170,19230,19270,19300,19230,1912
|
|
20250320,102800,2396943720,19300,19285,19300,19285,50
|
|
20250320,102700,2395978750,19300,19320,19360,19270,1398
|
|
20250320,102600,2368973620,19320,19350,19350,19280,1353
|
|
20250320,102500,2342833440,19370,19370,19380,19310,560
|
|
20250320,102400,2331985810,19380,19400,19400,19300,1133
|
|
20250320,102300,2310086940,19400,19280,19460,19270,5960
|
|
20250320,102200,2194642470,19230,19250,19290,19220,457
|
|
20250320,102100,2185845470,19210,19260,19260,19190,3430
|
|
20250320,102000,2119895620,19260,19430,19430,19260,3288
|
|
20250320,101900,2056359920,19430,19450,19520,19410,4426
|
|
20250320,101800,1970135880,19450,19430,19500,19420,5910
|
|
20250320,101700,1855141110,19420,19300,19700,19300,24098
|
|
20250320,101600,1385524070,19270,19310,19350,19270,1391
|
|
20250320,101500,1358652940,19310,19310,19310,19300,564
|
|
20250320,101400,1347765110,19310,19260,19330,19250,3147
|
|
20250320,101300,1287024780,19210,19200,19290,19200,4086
|
|
20250320,101200,1208424380,19200,19200,19200,19200,148
|
|
20250320,101100,1205582780,19200,19200,19200,19160,613
|
|
20250320,101000,1193817840,19200,19180,19200,19180,55
|
|
20250320,100900,1192762820,19180,19220,19220,19180,73
|
|
20250320,100800,1191361480,19170,19230,19230,19170,282
|
|
20250320,100700,1185951600,19230,19170,19270,19150,2267
|
|
20250320,100600,1142358460,19150,19090,19150,19090,447
|
|
20250320,100500,1133813320,19090,19090,19100,19090,665
|
|
20250320,100400,1121112710,19090,19120,19120,19090,1238
|
|
20250320,100300,1097458450,19120,19130,19130,19110,2257
|
|
20250320,100200,1054302740,19150,19140,19150,19140,103
|
|
20250320,100100,1052331010,19120,19150,19150,19110,326
|
|
20250320,100000,1046094990,19160,19200,19200,19160,602
|
|
20250320,095900,1034544540,19200,19210,19220,19160,638
|
|
20250320,095800,1022308480,19230,19200,19230,19170,697
|
|
20250320,095700,1008920700,19200,19160,19210,19160,2133
|
|
20250320,095600,967960605,19160,19120,19170,19120,473
|
|
20250320,095500,958899085,19130,19120,19130,19120,304
|
|
20250320,095400,953085595,19120,19110,19120,19080,1454
|
|
20250320,095300,925308075,19120,19110,19120,19100,258
|
|
20250320,095200,920376735,19110,19110,19170,19100,756
|
|
20250320,095100,905902615,19110,19080,19180,19080,838
|
|
20250320,095000,889887095,19080,19190,19200,19080,2621
|
|
20250320,094900,839747465,19190,19170,19200,19150,940
|
|
20250320,094800,821720425,19180,19150,19200,19150,636
|
|
20250320,094700,809531805,19160,19240,19240,19160,3978
|
|
20250320,094600,733096675,19240,19080,19240,19080,3889
|
|
20250320,094500,658453535,19110,19130,19210,19060,1537
|
|
20250320,094400,629063300,19200,18990,19210,18950,4487
|
|
20250320,094300,543323350,18910,18970,18980,18900,520
|
|
20250320,094200,533485980,18980,19030,19040,18980,663
|
|
20250320,094100,520872610,19030,19030,19070,18980,1645
|
|
20250320,094000,489541490,19030,18880,19030,18880,2180
|
|
20250320,093900,448181120,18830,18880,18900,18820,1004
|
|
20250320,093800,429214210,18880,18860,18880,18850,343
|
|
20250320,093700,422740570,18850,18760,18850,18760,551
|
|
20250320,093600,412362630,18760,18750,18760,18750,134
|
|
20250320,093500,409848810,18710,18680,18710,18640,407
|
|
20250320,093400,402251990,18680,18680,18680,18680,1
|
|
20250320,093300,402233310,18680,18670,18680,18640,312
|
|
20250320,093200,396408410,18630,18630,18640,18630,9
|
|
20250320,093100,396240690,18640,18630,18640,18630,12
|
|
20250320,093000,396017110,18570,18590,18590,18570,724
|
|
20250320,092900,382566760,18600,18610,18610,18580,588
|
|
20250320,092800,371634400,18640,18640,18640,18640,1
|
|
20250320,092700,371615760,18630,18630,18640,18590,1711
|
|
20250320,092600,339757340,18630,18640,18640,18630,305
|
|
20250320,092500,334072190,18670,18600,18670,18600,111
|
|
20250320,092400,332001310,18600,18600,18600,18600,220
|
|
20250320,092300,327909310,18630,18640,18640,18610,441
|
|
20250320,092200,319694280,18630,18670,18670,18630,533
|
|
20250320,092100,309758910,18670,18730,18830,18650,721
|
|
20250320,092000,296291060,18760,18640,18760,18630,341
|
|
20250320,091900,289925040,18630,18650,18660,18630,1978
|
|
20250320,091800,253068970,18650,18700,18700,18650,2027
|
|
20250320,091700,215222440,18710,18720,18750,18710,401
|
|
20250320,091600,207715870,18730,18730,18730,18730,3
|
|
20250320,091500,207659680,18720,18730,18730,18720,217
|
|
20250320,091400,203597300,18720,18720,18720,18720,59
|
|
20250320,091300,202492820,18720,18790,18790,18720,2295
|
|
20250320,091200,159459960,18780,18820,18820,18780,467
|
|
20250320,091100,150682810,18820,18820,18820,18790,673
|
|
20250320,091000,138030430,18810,18800,18810,18800,2
|
|
20250320,090900,137992820,18800,18790,18800,18790,91
|
|
20250320,090800,136282430,18790,18810,18810,18790,522
|
|
20250320,090700,126470390,18820,18850,18870,18820,573
|
|
20250320,090600,115679100,18850,18870,18870,18850,362
|
|
20250320,090500,108853500,18870,18900,18900,18870,462
|
|
20250320,090400,100124140,18880,18920,18920,18880,400
|
|
20250320,090300,92561690,18910,18910,18940,18900,638
|
|
20250320,090200,80492320,18910,18870,19000,18870,484
|
|
20250320,090100,71337940,18940,18870,19010,18770,2680
|
|
20250320,090000,20593690,18880,18900,18900,18760,1092
|