769 lines
41 KiB
CSV
769 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,214600,31882518335,19810,19810,19810,19810,15765
|
|
20250326,214500,31882518335,19810,19810,19810,19810,0
|
|
20250326,214400,31882518335,19810,19810,19810,19810,0
|
|
20250326,214300,31882518335,19810,19810,19810,19810,0
|
|
20250326,214200,31882518335,19810,19810,19810,19810,0
|
|
20250326,214100,31882518335,19810,19810,19810,19810,0
|
|
20250326,214000,31882518335,19810,19810,19810,19810,0
|
|
20250326,213900,31882518335,19810,19810,19810,19810,0
|
|
20250326,213800,31882518335,19810,19810,19810,19810,0
|
|
20250326,213700,31882518335,19810,19810,19810,19810,0
|
|
20250326,213600,31882518335,19810,19810,19810,19810,0
|
|
20250326,213500,31882518335,19810,19810,19810,19810,0
|
|
20250326,213400,31882518335,19810,19810,19810,19810,0
|
|
20250326,213300,31882518335,19810,19810,19810,19810,0
|
|
20250326,213200,31882518335,19810,19810,19810,19810,0
|
|
20250326,213100,31882518335,19810,19810,19810,19810,0
|
|
20250326,213000,31882518335,19810,19810,19810,19810,0
|
|
20250326,212900,31882518335,19810,19810,19810,19810,0
|
|
20250326,212800,31882518335,19810,19810,19810,19810,0
|
|
20250326,212700,31882518335,19810,19810,19810,19810,0
|
|
20250326,212600,31882518335,19810,19810,19810,19810,0
|
|
20250326,212500,31882518335,19810,19810,19810,19810,0
|
|
20250326,212400,31882518335,19810,19810,19810,19810,0
|
|
20250326,212300,31882518335,19810,19810,19810,19810,0
|
|
20250326,212200,31882518335,19810,19810,19810,19810,0
|
|
20250326,212100,31882518335,19810,19810,19810,19810,0
|
|
20250326,212000,31882518335,19810,19810,19810,19810,0
|
|
20250326,211900,31882518335,19810,19810,19810,19810,0
|
|
20250326,211800,31882518335,19810,19810,19810,19810,0
|
|
20250326,211700,31882518335,19810,19810,19810,19810,0
|
|
20250326,211600,31882518335,19810,19810,19810,19810,15765
|
|
20250326,211500,31882518335,19810,19810,19810,19810,0
|
|
20250326,211400,31882518335,19810,19810,19810,19810,0
|
|
20250326,211300,31882518335,19810,19810,19810,19810,0
|
|
20250326,211200,31882518335,19810,19810,19810,19810,0
|
|
20250326,211100,31882518335,19810,19810,19810,19810,0
|
|
20250326,211000,31882518335,19810,19810,19810,19810,0
|
|
20250326,210900,31882518335,19810,19810,19810,19810,0
|
|
20250326,210800,31882518335,19810,19810,19810,19810,0
|
|
20250326,210700,31882518335,19810,19810,19810,19810,0
|
|
20250326,210600,31882518335,19810,19810,19810,19810,0
|
|
20250326,210500,31882518335,19810,19810,19810,19810,0
|
|
20250326,210400,31882518335,19810,19810,19810,19810,0
|
|
20250326,210300,31882518335,19810,19810,19810,19810,0
|
|
20250326,210200,31882518335,19810,19810,19810,19810,0
|
|
20250326,210100,31882518335,19810,19810,19810,19810,0
|
|
20250326,210000,31882518335,19810,19810,19810,19810,0
|
|
20250326,205900,31882518335,19810,19810,19810,19810,0
|
|
20250326,205800,31882518335,19810,19810,19810,19810,0
|
|
20250326,205700,31882518335,19810,19810,19810,19810,0
|
|
20250326,205600,31882518335,19810,19810,19810,19810,0
|
|
20250326,205500,31882518335,19810,19810,19810,19810,0
|
|
20250326,205400,31882518335,19810,19810,19810,19810,0
|
|
20250326,205300,31882518335,19810,19810,19810,19810,0
|
|
20250326,205200,31882518335,19810,19810,19810,19810,0
|
|
20250326,205100,31882518335,19810,19810,19810,19810,0
|
|
20250326,205000,31882518335,19810,19810,19810,19810,0
|
|
20250326,204900,31882518335,19810,19810,19810,19810,0
|
|
20250326,204800,31882518335,19810,19810,19810,19810,0
|
|
20250326,204700,31882518335,19810,19810,19810,19810,0
|
|
20250326,204600,31882518335,19810,19810,19810,19810,15765
|
|
20250326,204500,31882518335,19810,19810,19810,19810,0
|
|
20250326,204400,31882518335,19810,19810,19810,19810,0
|
|
20250326,204300,31882518335,19810,19810,19810,19810,0
|
|
20250326,204200,31882518335,19810,19810,19810,19810,0
|
|
20250326,204100,31882518335,19810,19810,19810,19810,0
|
|
20250326,204000,31882518335,19810,19810,19810,19810,0
|
|
20250326,203900,31882518335,19810,19810,19810,19810,0
|
|
20250326,203800,31882518335,19810,19810,19810,19810,0
|
|
20250326,203700,31882518335,19810,19810,19810,19810,0
|
|
20250326,203600,31882518335,19810,19810,19810,19810,0
|
|
20250326,203500,31882518335,19810,19810,19810,19810,0
|
|
20250326,203400,31882518335,19810,19810,19810,19810,0
|
|
20250326,203300,31882518335,19810,19810,19810,19810,0
|
|
20250326,203200,31882518335,19810,19810,19810,19810,0
|
|
20250326,203100,31882518335,19810,19810,19810,19810,0
|
|
20250326,203000,31882518335,19810,19810,19810,19810,0
|
|
20250326,202900,31882518335,19810,19810,19810,19810,0
|
|
20250326,202800,31882518335,19810,19810,19810,19810,0
|
|
20250326,202700,31882518335,19810,19810,19810,19810,0
|
|
20250326,202600,31882518335,19810,19810,19810,19810,0
|
|
20250326,202500,31882518335,19810,19810,19810,19810,0
|
|
20250326,202400,31882518335,19810,19810,19810,19810,0
|
|
20250326,202300,31882518335,19810,19810,19810,19810,0
|
|
20250326,202200,31882518335,19810,19810,19810,19810,0
|
|
20250326,202100,31882518335,19810,19810,19810,19810,0
|
|
20250326,202000,31882518335,19810,19810,19810,19810,0
|
|
20250326,201900,31882518335,19810,19810,19810,19810,0
|
|
20250326,201800,31882518335,19810,19810,19810,19810,0
|
|
20250326,201700,31882518335,19810,19810,19810,19810,0
|
|
20250326,201600,31882518335,19810,19810,19810,19810,15765
|
|
20250326,201500,31882518335,19810,19810,19810,19810,0
|
|
20250326,201400,31882518335,19810,19810,19810,19810,0
|
|
20250326,201300,31882518335,19810,19810,19810,19810,0
|
|
20250326,201200,31882518335,19810,19810,19810,19810,0
|
|
20250326,201100,31882518335,19810,19810,19810,19810,0
|
|
20250326,201000,31882518335,19810,19810,19810,19810,0
|
|
20250326,200900,31882518335,19810,19810,19810,19810,0
|
|
20250326,200800,31882518335,19810,19810,19810,19810,0
|
|
20250326,200700,31882518335,19810,19810,19810,19810,0
|
|
20250326,200600,31882518335,19810,19810,19810,19810,0
|
|
20250326,200500,31882518335,19810,19810,19810,19810,0
|
|
20250326,200400,31882518335,19810,19810,19810,19810,0
|
|
20250326,200300,31882518335,19810,19810,19810,19810,0
|
|
20250326,200200,31882518335,19810,19810,19810,19810,0
|
|
20250326,200100,31882518335,19810,19810,19810,19810,0
|
|
20250326,200000,31882518335,19810,19810,19810,19810,0
|
|
20250326,195900,31882518335,19810,19810,19810,19810,0
|
|
20250326,195800,31882518335,19810,19810,19810,19810,0
|
|
20250326,195700,31882518335,19810,19810,19810,19810,0
|
|
20250326,195600,31882518335,19810,19810,19810,19810,0
|
|
20250326,195500,31882518335,19810,19810,19810,19810,0
|
|
20250326,195400,31882518335,19810,19810,19810,19810,0
|
|
20250326,195300,31882518335,19810,19810,19810,19810,0
|
|
20250326,195200,31882518335,19810,19810,19810,19810,0
|
|
20250326,195100,31882518335,19810,19810,19810,19810,0
|
|
20250326,195000,31882518335,19810,19810,19810,19810,0
|
|
20250326,194900,31882518335,19810,19810,19810,19810,0
|
|
20250326,194800,31882518335,19810,19810,19810,19810,0
|
|
20250326,194700,31882518335,19810,19810,19810,19810,0
|
|
20250326,194600,31882518335,19810,19810,19810,19810,15765
|
|
20250326,194500,31882518335,19810,19810,19810,19810,0
|
|
20250326,194400,31882518335,19810,19810,19810,19810,0
|
|
20250326,194300,31882518335,19810,19810,19810,19810,0
|
|
20250326,194200,31882518335,19810,19810,19810,19810,0
|
|
20250326,194100,31882518335,19810,19810,19810,19810,0
|
|
20250326,194000,31882518335,19810,19810,19810,19810,0
|
|
20250326,193900,31882518335,19810,19810,19810,19810,0
|
|
20250326,193800,31882518335,19810,19810,19810,19810,0
|
|
20250326,193700,31882518335,19810,19810,19810,19810,0
|
|
20250326,193600,31882518335,19810,19810,19810,19810,0
|
|
20250326,193500,31882518335,19810,19810,19810,19810,0
|
|
20250326,193400,31882518335,19810,19810,19810,19810,0
|
|
20250326,193300,31882518335,19810,19810,19810,19810,0
|
|
20250326,193200,31882518335,19810,19810,19810,19810,0
|
|
20250326,193100,31882518335,19810,19810,19810,19810,0
|
|
20250326,193000,31882518335,19810,19810,19810,19810,0
|
|
20250326,192900,31882518335,19810,19810,19810,19810,0
|
|
20250326,192800,31882518335,19810,19810,19810,19810,0
|
|
20250326,192700,31882518335,19810,19810,19810,19810,0
|
|
20250326,192600,31882518335,19810,19810,19810,19810,0
|
|
20250326,192500,31882518335,19810,19810,19810,19810,0
|
|
20250326,192400,31882518335,19810,19810,19810,19810,0
|
|
20250326,192300,31882518335,19810,19810,19810,19810,0
|
|
20250326,192200,31882518335,19810,19810,19810,19810,0
|
|
20250326,192100,31882518335,19810,19810,19810,19810,0
|
|
20250326,192000,31882518335,19810,19810,19810,19810,0
|
|
20250326,191900,31882518335,19810,19810,19810,19810,0
|
|
20250326,191800,31882518335,19810,19810,19810,19810,0
|
|
20250326,191700,31882518335,19810,19810,19810,19810,0
|
|
20250326,191600,31882518335,19810,19810,19810,19810,15765
|
|
20250326,191500,31882518335,19810,19810,19810,19810,0
|
|
20250326,191400,31882518335,19810,19810,19810,19810,0
|
|
20250326,191300,31882518335,19810,19810,19810,19810,0
|
|
20250326,191200,31882518335,19810,19810,19810,19810,0
|
|
20250326,191100,31882518335,19810,19810,19810,19810,0
|
|
20250326,191000,31882518335,19810,19810,19810,19810,0
|
|
20250326,190900,31882518335,19810,19810,19810,19810,0
|
|
20250326,190800,31882518335,19810,19810,19810,19810,0
|
|
20250326,190700,31882518335,19810,19810,19810,19810,0
|
|
20250326,190600,31882518335,19810,19810,19810,19810,0
|
|
20250326,190500,31882518335,19810,19810,19810,19810,0
|
|
20250326,190400,31882518335,19810,19810,19810,19810,0
|
|
20250326,190300,31882518335,19810,19810,19810,19810,0
|
|
20250326,190200,31882518335,19810,19810,19810,19810,0
|
|
20250326,190100,31882518335,19810,19810,19810,19810,0
|
|
20250326,190000,31882518335,19810,19810,19810,19810,0
|
|
20250326,185900,31882518335,19810,19810,19810,19810,0
|
|
20250326,185800,31882518335,19810,19810,19810,19810,0
|
|
20250326,185700,31882518335,19810,19810,19810,19810,0
|
|
20250326,185600,31882518335,19810,19810,19810,19810,0
|
|
20250326,185500,31882518335,19810,19810,19810,19810,0
|
|
20250326,185400,31882518335,19810,19810,19810,19810,0
|
|
20250326,185300,31882518335,19810,19810,19810,19810,0
|
|
20250326,185200,31882518335,19810,19810,19810,19810,0
|
|
20250326,185100,31882518335,19810,19810,19810,19810,0
|
|
20250326,185000,31882518335,19810,19810,19810,19810,0
|
|
20250326,184900,31882518335,19810,19810,19810,19810,0
|
|
20250326,184800,31882518335,19810,19810,19810,19810,0
|
|
20250326,184700,31882518335,19810,19810,19810,19810,0
|
|
20250326,184600,31882518335,19810,19810,19810,19810,15765
|
|
20250326,184500,31882518335,19810,19810,19810,19810,0
|
|
20250326,184400,31882518335,19810,19810,19810,19810,0
|
|
20250326,184300,31882518335,19810,19810,19810,19810,0
|
|
20250326,184200,31882518335,19810,19810,19810,19810,0
|
|
20250326,184100,31882518335,19810,19810,19810,19810,0
|
|
20250326,184000,31882518335,19810,19810,19810,19810,0
|
|
20250326,183900,31882518335,19810,19810,19810,19810,0
|
|
20250326,183800,31882518335,19810,19810,19810,19810,0
|
|
20250326,183700,31882518335,19810,19810,19810,19810,0
|
|
20250326,183600,31882518335,19810,19810,19810,19810,0
|
|
20250326,183500,31882518335,19810,19810,19810,19810,0
|
|
20250326,183400,31882518335,19810,19810,19810,19810,0
|
|
20250326,183300,31882518335,19810,19810,19810,19810,0
|
|
20250326,183200,31882518335,19810,19810,19810,19810,0
|
|
20250326,183100,31882518335,19810,19810,19810,19810,0
|
|
20250326,183000,31882518335,19810,19810,19810,19810,0
|
|
20250326,182900,31882518335,19810,19810,19810,19810,0
|
|
20250326,182800,31882518335,19810,19810,19810,19810,0
|
|
20250326,182700,31882518335,19810,19810,19810,19810,0
|
|
20250326,182600,31882518335,19810,19810,19810,19810,0
|
|
20250326,182500,31882518335,19810,19810,19810,19810,0
|
|
20250326,182400,31882518335,19810,19810,19810,19810,0
|
|
20250326,182300,31882518335,19810,19810,19810,19810,0
|
|
20250326,182200,31882518335,19810,19810,19810,19810,0
|
|
20250326,182100,31882518335,19810,19810,19810,19810,0
|
|
20250326,182000,31882518335,19810,19810,19810,19810,0
|
|
20250326,181900,31882518335,19810,19810,19810,19810,0
|
|
20250326,181800,31882518335,19810,19810,19810,19810,0
|
|
20250326,181700,31882518335,19810,19810,19810,19810,0
|
|
20250326,181600,31882518335,19810,19810,19810,19810,15765
|
|
20250326,181500,31882518335,19810,19810,19810,19810,0
|
|
20250326,181400,31882518335,19810,19810,19810,19810,0
|
|
20250326,181300,31882518335,19810,19810,19810,19810,0
|
|
20250326,181200,31882518335,19810,19810,19810,19810,0
|
|
20250326,181100,31882518335,19810,19810,19810,19810,0
|
|
20250326,181000,31882518335,19810,19810,19810,19810,0
|
|
20250326,180900,31882518335,19810,19810,19810,19810,0
|
|
20250326,180800,31882518335,19810,19810,19810,19810,0
|
|
20250326,180700,31882518335,19810,19810,19810,19810,0
|
|
20250326,180600,31882518335,19810,19810,19810,19810,0
|
|
20250326,180500,31882518335,19810,19810,19810,19810,0
|
|
20250326,180400,31882518335,19810,19810,19810,19810,0
|
|
20250326,180300,31882518335,19810,19810,19810,19810,0
|
|
20250326,180200,31882518335,19810,19810,19810,19810,0
|
|
20250326,180100,31882518335,19810,19810,19810,19810,0
|
|
20250326,180000,31882518335,19810,19810,19810,19810,0
|
|
20250326,175900,31882518335,19810,19810,19810,19810,0
|
|
20250326,175800,31882518335,19810,19810,19810,19810,0
|
|
20250326,175700,31882518335,19810,19810,19810,19810,0
|
|
20250326,175600,31882518335,19810,19810,19810,19810,0
|
|
20250326,175500,31882518335,19810,19810,19810,19810,0
|
|
20250326,175400,31882518335,19810,19810,19810,19810,0
|
|
20250326,175300,31882518335,19810,19810,19810,19810,0
|
|
20250326,175200,31882518335,19810,19810,19810,19810,0
|
|
20250326,175100,31882518335,19810,19810,19810,19810,0
|
|
20250326,175000,31882518335,19810,19810,19810,19810,0
|
|
20250326,174900,31882518335,19810,19810,19810,19810,0
|
|
20250326,174800,31882518335,19810,19810,19810,19810,0
|
|
20250326,174700,31882518335,19810,19810,19810,19810,0
|
|
20250326,174600,31882518335,19810,19810,19810,19810,15765
|
|
20250326,174500,31882518335,19810,19810,19810,19810,0
|
|
20250326,174400,31882518335,19810,19810,19810,19810,0
|
|
20250326,174300,31882518335,19810,19810,19810,19810,0
|
|
20250326,174200,31882518335,19810,19810,19810,19810,0
|
|
20250326,174100,31882518335,19810,19810,19810,19810,0
|
|
20250326,174000,31882518335,19810,19810,19810,19810,0
|
|
20250326,173900,31882518335,19810,19810,19810,19810,0
|
|
20250326,173800,31882518335,19810,19810,19810,19810,0
|
|
20250326,173700,31882518335,19810,19810,19810,19810,0
|
|
20250326,173600,31882518335,19810,19810,19810,19810,0
|
|
20250326,173500,31882518335,19810,19810,19810,19810,0
|
|
20250326,173400,31882518335,19810,19810,19810,19810,0
|
|
20250326,173300,31882518335,19810,19810,19810,19810,0
|
|
20250326,173200,31882518335,19810,19810,19810,19810,0
|
|
20250326,173100,31882518335,19810,19810,19810,19810,0
|
|
20250326,173000,31882518335,19810,19810,19810,19810,0
|
|
20250326,172900,31882518335,19810,19810,19810,19810,0
|
|
20250326,172800,31882518335,19810,19810,19810,19810,0
|
|
20250326,172700,31882518335,19810,19810,19810,19810,0
|
|
20250326,172600,31882518335,19810,19810,19810,19810,0
|
|
20250326,172500,31882518335,19810,19810,19810,19810,0
|
|
20250326,172400,31882518335,19810,19810,19810,19810,0
|
|
20250326,172300,31882518335,19810,19810,19810,19810,0
|
|
20250326,172200,31882518335,19810,19810,19810,19810,0
|
|
20250326,172100,31882518335,19810,19810,19810,19810,0
|
|
20250326,172000,31882518335,19810,19810,19810,19810,0
|
|
20250326,171900,31882518335,19810,19810,19810,19810,0
|
|
20250326,171800,31882518335,19810,19810,19810,19810,0
|
|
20250326,171700,31882518335,19810,19810,19810,19810,0
|
|
20250326,171600,31882518335,19810,19810,19810,19810,15765
|
|
20250326,171500,31882518335,19810,19810,19810,19810,0
|
|
20250326,171400,31882518335,19810,19810,19810,19810,0
|
|
20250326,171300,31882518335,19810,19810,19810,19810,0
|
|
20250326,171200,31882518335,19810,19810,19810,19810,0
|
|
20250326,171100,31882518335,19810,19810,19810,19810,0
|
|
20250326,171000,31882518335,19810,19810,19810,19810,0
|
|
20250326,170900,31882518335,19810,19810,19810,19810,0
|
|
20250326,170800,31882518335,19810,19810,19810,19810,0
|
|
20250326,170700,31882518335,19810,19810,19810,19810,0
|
|
20250326,170600,31882518335,19810,19810,19810,19810,0
|
|
20250326,170500,31882518335,19810,19810,19810,19810,0
|
|
20250326,170400,31882518335,19810,19810,19810,19810,0
|
|
20250326,170300,31882518335,19810,19810,19810,19810,0
|
|
20250326,170200,31882518335,19810,19810,19810,19810,0
|
|
20250326,170100,31882518335,19810,19810,19810,19810,0
|
|
20250326,170000,31882518335,19810,19810,19810,19810,0
|
|
20250326,165900,31882518335,19810,19810,19810,19810,0
|
|
20250326,165800,31882518335,19810,19810,19810,19810,0
|
|
20250326,165700,31882518335,19810,19810,19810,19810,0
|
|
20250326,165600,31882518335,19810,19810,19810,19810,0
|
|
20250326,165500,31882518335,19810,19810,19810,19810,0
|
|
20250326,165400,31882518335,19810,19810,19810,19810,0
|
|
20250326,165300,31882518335,19810,19810,19810,19810,0
|
|
20250326,165200,31882518335,19810,19810,19810,19810,0
|
|
20250326,165100,31882518335,19810,19810,19810,19810,0
|
|
20250326,165000,31882518335,19810,19810,19810,19810,0
|
|
20250326,164900,31882518335,19810,19810,19810,19810,0
|
|
20250326,164800,31882518335,19810,19810,19810,19810,0
|
|
20250326,164700,31882518335,19810,19810,19810,19810,0
|
|
20250326,164600,31882518335,19810,19810,19810,19810,15765
|
|
20250326,164500,31882518335,19810,19810,19810,19810,0
|
|
20250326,164400,31882518335,19810,19810,19810,19810,0
|
|
20250326,164300,31882518335,19810,19810,19810,19810,0
|
|
20250326,164200,31882518335,19810,19810,19810,19810,0
|
|
20250326,164100,31882518335,19810,19810,19810,19810,0
|
|
20250326,164000,31882518335,19810,19810,19810,19810,0
|
|
20250326,163900,31882518335,19810,19810,19810,19810,0
|
|
20250326,163800,31882518335,19810,19810,19810,19810,0
|
|
20250326,163700,31882518335,19810,19810,19810,19810,0
|
|
20250326,163600,31882518335,19810,19810,19810,19810,0
|
|
20250326,163500,31882518335,19810,19810,19810,19810,0
|
|
20250326,163400,31882518335,19810,19810,19810,19810,0
|
|
20250326,163300,31882518335,19810,19810,19810,19810,0
|
|
20250326,163200,31882518335,19810,19810,19810,19810,0
|
|
20250326,163100,31882518335,19810,19810,19810,19810,0
|
|
20250326,163000,31882518335,19810,19810,19810,19810,0
|
|
20250326,162900,31882518335,19810,19810,19810,19810,0
|
|
20250326,162800,31882518335,19810,19810,19810,19810,0
|
|
20250326,162700,31882518335,19810,19810,19810,19810,0
|
|
20250326,162600,31882518335,19810,19810,19810,19810,0
|
|
20250326,162500,31882518335,19810,19810,19810,19810,0
|
|
20250326,162400,31882518335,19810,19810,19810,19810,0
|
|
20250326,162300,31882518335,19810,19810,19810,19810,0
|
|
20250326,162200,31882518335,19810,19810,19810,19810,0
|
|
20250326,162100,31882518335,19810,19810,19810,19810,0
|
|
20250326,162000,31882518335,19810,19810,19810,19810,0
|
|
20250326,161900,31882518335,19810,19810,19810,19810,0
|
|
20250326,161800,31882518335,19810,19810,19810,19810,0
|
|
20250326,161700,31882518335,19810,19810,19810,19810,0
|
|
20250326,161600,31882518335,19810,19810,19810,19810,15765
|
|
20250326,161500,31882518335,19810,19810,19810,19810,0
|
|
20250326,161400,31882518335,19810,19810,19810,19810,0
|
|
20250326,161300,31882518335,19810,19810,19810,19810,0
|
|
20250326,161200,31882518335,19810,19810,19810,19810,0
|
|
20250326,161100,31882518335,19810,19810,19810,19810,0
|
|
20250326,161000,31882518335,19810,19810,19810,19810,0
|
|
20250326,160900,31882518335,19810,19810,19810,19810,0
|
|
20250326,160800,31882518335,19810,19810,19810,19810,0
|
|
20250326,160700,31882518335,19810,19810,19810,19810,0
|
|
20250326,160600,31882518335,19810,19810,19810,19810,0
|
|
20250326,160500,31882518335,19810,19810,19810,19810,0
|
|
20250326,160400,31882518335,19810,19810,19810,19810,0
|
|
20250326,160300,31882518335,19810,19810,19810,19810,0
|
|
20250326,160200,31882518335,19810,19810,19810,19810,0
|
|
20250326,160100,31882518335,19810,19810,19810,19810,0
|
|
20250326,160000,31882518335,19810,19810,19810,19810,0
|
|
20250326,155900,31882518335,19810,19810,19810,19810,0
|
|
20250326,155800,31882518335,19810,19810,19810,19810,0
|
|
20250326,155700,31882518335,19810,19810,19810,19810,0
|
|
20250326,155600,31882518335,19810,19810,19810,19810,0
|
|
20250326,155500,31882518335,19810,19810,19810,19810,0
|
|
20250326,155400,31882518335,19810,19810,19810,19810,0
|
|
20250326,155300,31882518335,19810,19810,19810,19810,0
|
|
20250326,155200,31882518335,19810,19810,19810,19810,0
|
|
20250326,155100,31882518335,19810,19810,19810,19810,0
|
|
20250326,155000,31882518335,19810,19810,19810,19810,0
|
|
20250326,154900,31882518335,19810,19810,19810,19810,0
|
|
20250326,154800,31882518335,19810,19810,19810,19810,0
|
|
20250326,154700,31882518335,19810,19810,19810,19810,0
|
|
20250326,154600,31882518335,19810,19810,19810,19810,15765
|
|
20250326,154500,31882518335,19810,19810,19810,19810,0
|
|
20250326,154400,31882518335,19810,19810,19810,19810,0
|
|
20250326,154300,31882518335,19810,19810,19810,19810,0
|
|
20250326,154200,31882518335,19810,19810,19810,19810,0
|
|
20250326,154100,31882518335,19810,19810,19810,19810,0
|
|
20250326,154000,31882518335,19810,19810,19810,19810,0
|
|
20250326,153900,31882518335,19810,19810,19810,19810,0
|
|
20250326,153800,31882518335,19810,19810,19810,19810,0
|
|
20250326,153700,31882518335,19810,19810,19810,19810,0
|
|
20250326,153600,31882518335,19810,19810,19810,19810,0
|
|
20250326,153500,31882518335,19810,19810,19810,19810,0
|
|
20250326,153400,31882518335,19810,19810,19810,19810,0
|
|
20250326,153300,31882518335,19810,19810,19810,19810,0
|
|
20250326,153200,31882518335,19810,19810,19810,19810,0
|
|
20250326,153100,31882518335,19810,19810,19810,19810,0
|
|
20250326,153000,31882518335,19810,19810,19810,19810,15765
|
|
20250326,152900,31570213685,19810,19810,19810,19810,0
|
|
20250326,152800,31570213685,19810,19810,19810,19810,0
|
|
20250326,152700,31570213685,19810,19810,19810,19810,0
|
|
20250326,152600,31570213685,19810,19810,19810,19810,0
|
|
20250326,152500,31570213685,19810,19810,19810,19810,0
|
|
20250326,152400,31570213685,19810,19810,19810,19810,0
|
|
20250326,152300,31570213685,19810,19810,19810,19810,0
|
|
20250326,152200,31570213685,19810,19810,19810,19810,0
|
|
20250326,152100,31570213685,19810,19810,19810,19810,0
|
|
20250326,152000,31570213685,19810,19810,19810,19810,0
|
|
20250326,151900,31570213685,19810,19850,19890,19800,4589
|
|
20250326,151800,31479202865,19850,19820,19900,19820,4373
|
|
20250326,151700,31392354025,19810,19750,19820,19720,2549
|
|
20250326,151600,31341959695,19740,19910,19920,19700,13906
|
|
20250326,151500,31066311350,19910,20000,20000,19910,3582
|
|
20250326,151400,30994873820,20000,20050,20050,20000,3001
|
|
20250326,151300,30934760220,20000,19970,20050,19970,3196
|
|
20250326,151200,30870824500,19970,19970,19970,19950,1263
|
|
20250326,151100,30845622110,19970,19950,19970,19950,1252
|
|
20250326,151000,30820643410,19940,19930,19970,19930,673
|
|
20250326,150900,30807220080,19930,19920,19940,19880,3820
|
|
20250326,150800,30731201810,19910,19920,19960,19910,2133
|
|
20250326,150700,30688716890,19930,19920,19960,19890,4629
|
|
20250326,150600,30596553640,19920,19970,20050,19920,2770
|
|
20250326,150500,30541272410,19950,20100,20100,19940,8446
|
|
20250326,150400,30372324780,20100,20050,20100,20000,1208
|
|
20250326,150300,30348100730,20100,20000,20100,19990,6815
|
|
20250326,150200,30211642060,20050,20150,20150,20000,4717
|
|
20250326,150100,30117063660,20150,20000,20150,20000,5134
|
|
20250326,150000,30013980610,20000,20000,20100,20000,3658
|
|
20250326,145900,29940731235,20000,20050,20100,19980,5788
|
|
20250326,145800,29824888545,20050,20000,20150,20000,5039
|
|
20250326,145700,29723727895,20000,20025,20050,19990,2180
|
|
20250326,145600,29680124885,20050,20050,20050,19990,3351
|
|
20250326,145500,29613021735,20000,19950,20050,19950,6747
|
|
20250326,145400,29478074540,19960,19910,19980,19900,1298
|
|
20250326,145300,29452208225,19900,19930,19940,19890,2431
|
|
20250326,145200,29403813815,19940,19990,19990,19940,1746
|
|
20250326,145100,29368945935,19980,19980,20000,19960,2694
|
|
20250326,145000,29315094475,19990,20050,20050,19960,4099
|
|
20250326,144900,29233093065,20050,19930,20100,19910,8877
|
|
20250326,144800,29055724625,19940,19810,19940,19810,3686
|
|
20250326,144700,28982326655,19810,19860,19860,19810,874
|
|
20250326,144600,28964990125,19850,19910,19950,19850,1946
|
|
20250326,144500,28926235225,19900,19870,19900,19850,2075
|
|
20250326,144400,28884991925,19880,19830,19880,19770,1718
|
|
20250326,144300,28850923305,19840,19750,19840,19750,1279
|
|
20250326,144200,28825608985,19740,19760,19790,19730,1744
|
|
20250326,144100,28791146275,19760,19750,19800,19750,609
|
|
20250326,144000,28779103215,19740,19700,19740,19680,2567
|
|
20250326,143900,28728512575,19700,19680,19730,19670,1436
|
|
20250326,143800,28700245665,19680,19750,19770,19680,2905
|
|
20250326,143700,28642920225,19740,19700,19770,19700,846
|
|
20250326,143600,28626222725,19700,19710,19720,19690,4481
|
|
20250326,143500,28537928785,19710,19720,19740,19700,1607
|
|
20250326,143400,28506257865,19700,19760,19760,19700,4667
|
|
20250326,143300,28414208765,19750,19760,19810,19730,1789
|
|
20250326,143200,28378859305,19750,19770,19890,19740,2416
|
|
20250326,143100,28331053635,19800,19775,19800,19750,2204
|
|
20250326,143000,28287472725,19780,19870,19880,19780,1395
|
|
20250326,142900,28259819460,19860,19770,19870,19770,1551
|
|
20250326,142800,28229071370,19770,19890,19890,19770,3147
|
|
20250326,142700,28166684030,19880,19870,19890,19840,1676
|
|
20250326,142600,28133385595,19870,19900,19950,19870,2501
|
|
20250326,142500,28083623515,19920,19900,19940,19890,4082
|
|
20250326,142400,28002304985,19890,19830,19900,19820,2800
|
|
20250326,142300,27946678115,19830,19850,19890,19820,2547
|
|
20250326,142200,27896065595,19850,19770,19910,19760,5481
|
|
20250326,142100,27787198845,19760,19830,19840,19750,2379
|
|
20250326,142000,27740109065,19840,19800,19870,19780,4567
|
|
20250326,141900,27649552350,19790,19800,19830,19790,3138
|
|
20250326,141800,27587385230,19800,19710,19860,19710,10523
|
|
20250326,141700,27378936650,19700,19710,19710,19650,1449
|
|
20250326,141600,27350417395,19710,19600,19730,19560,3326
|
|
20250326,141500,27284967995,19560,19680,19680,19540,3947
|
|
20250326,141400,27207487155,19650,19610,19690,19610,1887
|
|
20250326,141300,27170405395,19620,19550,19650,19500,9363
|
|
20250326,141200,26987681075,19510,19670,19680,19500,16848
|
|
20250326,141100,26658089145,19680,19700,19740,19680,2684
|
|
20250326,141000,26605207785,19700,19700,19730,19650,5090
|
|
20250326,140900,26504966885,19710,19700,19710,19640,3798
|
|
20250326,140800,26430247305,19700,19670,19750,19670,4055
|
|
20250326,140700,26350272735,19680,19700,19700,19650,4616
|
|
20250326,140600,26259488955,19700,19760,19770,19700,3796
|
|
20250326,140500,26184633965,19760,19780,19810,19760,4947
|
|
20250326,140400,26086726215,19790,19690,19830,19660,8386
|
|
20250326,140300,25921243675,19650,19610,19710,19610,4116
|
|
20250326,140200,25840354995,19610,19600,19710,19590,6587
|
|
20250326,140100,25710888010,19600,19760,19760,19590,10551
|
|
20250326,140000,25503497580,19760,19770,19780,19650,11047
|
|
20250326,135900,25285847320,19770,19850,19850,19640,16824
|
|
20250326,135800,24953728310,19880,20100,20100,19800,20893
|
|
20250326,135700,24537370380,20100,20250,20250,20050,17187
|
|
20250326,135600,24191378730,20250,19990,20400,19930,43278
|
|
20250326,135500,23318542135,19990,19780,20050,19780,40508
|
|
20250326,135400,22510227125,19780,19750,19810,19730,10703
|
|
20250326,135300,22298544885,19750,19650,19900,19650,16972
|
|
20250326,135200,21962796795,19640,19680,19700,19630,7855
|
|
20250326,135100,21808372715,19670,19640,19720,19610,11259
|
|
20250326,135000,21586802315,19610,19600,19650,19530,8269
|
|
20250326,134900,21424935385,19610,19640,19655,19470,30244
|
|
20250326,134800,20833630770,19650,19640,19670,19610,5267
|
|
20250326,134700,20730167770,19640,19670,19670,19580,19013
|
|
20250326,134600,20357000880,19660,19870,19870,19630,29267
|
|
20250326,134500,19779475335,19870,19840,19930,19820,16221
|
|
20250326,134400,19457298635,19840,20050,20050,19810,21152
|
|
20250326,134300,19036178515,20000,19990,20050,19950,14642
|
|
20250326,134200,18743702845,19990,20050,20100,19970,30726
|
|
20250326,134100,18128640315,20100,20250,20500,20050,53343
|
|
20250326,134000,17046311090,20250,20300,20300,20150,21571
|
|
20250326,133900,16609261240,20400,20400,20400,20400,0
|
|
20250326,133800,16609261240,20400,20250,20400,20225,34800
|
|
20250326,133700,15900874290,20250,20150,20250,20050,12748
|
|
20250326,133600,15644091690,20150,20150,20200,20100,11485
|
|
20250326,133500,15412574740,20150,20150,20200,20000,23672
|
|
20250326,133400,14937075815,20150,20200,20350,20150,26912
|
|
20250326,133300,14391231415,20250,20350,20350,20050,33524
|
|
20250326,133200,13713724790,20350,20000,20400,20000,80436
|
|
20250326,133100,12082948165,20000,19950,20150,19780,48115
|
|
20250326,133000,11119886615,19950,19790,20150,19790,109269
|
|
20250326,132900,8936193150,19800,19820,19850,19690,32308
|
|
20250326,132800,8297564350,19820,19840,19920,19710,68033
|
|
20250326,132700,6947594820,19820,19600,19880,19410,102042
|
|
20250326,132600,4933424785,19590,19140,19660,19120,44684
|
|
20250326,132500,4063912075,19140,19170,19170,19040,3354
|
|
20250326,132400,3999724085,19160,19150,19190,19150,1491
|
|
20250326,132300,3971136585,19190,19150,19190,19130,2506
|
|
20250326,132200,3923152795,19160,19210,19230,19160,1963
|
|
20250326,132100,3885512615,19200,19140,19280,19140,7247
|
|
20250326,132000,3746418860,19140,19160,19200,19090,2086
|
|
20250326,131900,3706484740,19200,19260,19290,19160,5702
|
|
20250326,131800,3596743565,19260,19230,19300,19140,12446
|
|
20250326,131700,3356980815,19220,19050,19250,19050,7886
|
|
20250326,131600,3205814060,19010,19070,19140,19010,3448
|
|
20250326,131500,3140002325,19070,19050,19070,19010,1099
|
|
20250326,131400,3119083125,19050,19050,19080,19000,2195
|
|
20250326,131300,3077336630,19080,19120,19120,19050,1571
|
|
20250326,131200,3047369000,19130,19140,19150,19050,2290
|
|
20250326,131100,3003616700,19150,19030,19160,19010,8720
|
|
20250326,131000,2837113820,19025,19000,19030,19000,835
|
|
20250326,130900,2821232145,19000,19020,19030,19000,1920
|
|
20250326,130800,2784720020,19020,19020,19040,19010,1388
|
|
20250326,130700,2758316360,19010,19040,19040,19010,3044
|
|
20250326,130600,2700395290,19040,18920,19040,18920,6085
|
|
20250326,130500,2584788620,18900,18910,18960,18900,1561
|
|
20250326,130400,2555223010,18920,18890,18920,18890,516
|
|
20250326,130300,2545469020,18920,18890,18920,18880,466
|
|
20250326,130200,2536658655,18890,18890,18900,18890,175
|
|
20250326,130100,2533352825,18890,18880,18910,18880,723
|
|
20250326,130000,2519692625,18870,18830,18880,18830,984
|
|
20250326,125900,2501140665,18830,18830,18830,18830,0
|
|
20250326,125800,2501140665,18830,18820,18830,18820,38
|
|
20250326,125700,2500425145,18830,18830,18830,18830,31
|
|
20250326,125600,2499841415,18830,18830,18830,18790,555
|
|
20250326,125500,2489404865,18820,18830,18830,18820,75
|
|
20250326,125400,2487993315,18820,18820,18820,18820,86
|
|
20250326,125300,2486374795,18820,18830,18830,18820,36
|
|
20250326,125200,2485697245,18830,18820,18830,18820,12
|
|
20250326,125100,2485471395,18830,18830,18830,18820,13
|
|
20250326,125000,2485226615,18790,18820,18830,18790,109
|
|
20250326,124900,2483174825,18780,18820,18820,18780,31
|
|
20250326,124800,2482591445,18830,18820,18830,18820,30
|
|
20250326,124700,2482026795,18840,18830,18840,18830,24
|
|
20250326,124600,2481574845,18830,18830,18840,18830,50
|
|
20250326,124500,2480633295,18830,18820,18830,18820,65
|
|
20250326,124400,2479409435,18820,18800,18820,18770,498
|
|
20250326,124300,2470060445,18790,18800,18800,18790,320
|
|
20250326,124200,2464045405,18810,18830,18830,18810,40
|
|
20250326,124100,2463292655,18830,18800,18830,18800,7
|
|
20250326,124000,2463160935,18820,18810,18830,18810,202
|
|
20250326,123900,2459360595,18810,18820,18820,18810,220
|
|
20250326,123800,2455222375,18810,18810,18810,18810,42
|
|
20250326,123700,2454432355,18840,18840,18840,18840,0
|
|
20250326,123600,2454432355,18840,18815,18840,18815,2
|
|
20250326,123500,2454394700,18815,18820,18820,18790,90
|
|
20250326,123400,2452702705,18820,18830,18840,18820,31
|
|
20250326,123300,2452119245,18830,18850,18850,18830,82
|
|
20250326,123200,2450573685,18850,18850,18850,18840,31
|
|
20250326,123100,2449989365,18850,18850,18850,18850,0
|
|
20250326,123000,2449989365,18850,18850,18860,18830,313
|
|
20250326,122900,2444089455,18850,18840,18850,18840,12
|
|
20250326,122800,2443863285,18840,18850,18850,18840,69
|
|
20250326,122700,2442563245,18850,18780,18850,18780,19
|
|
20250326,122600,2442205615,18860,18830,18860,18760,1181
|
|
20250326,122500,2419951325,18760,18830,18830,18760,238
|
|
20250326,122400,2415478625,18830,18820,18830,18810,159
|
|
20250326,122300,2412486320,18840,18820,18840,18820,12
|
|
20250326,122200,2412260450,18840,18820,18840,18810,46
|
|
20250326,122100,2411395020,18840,18800,18840,18800,170
|
|
20250326,122000,2408197180,18800,18800,18800,18800,180
|
|
20250326,121900,2404813180,18800,18810,18810,18800,24
|
|
20250326,121800,2404361970,18740,18780,18820,18740,156
|
|
20250326,121700,2401430480,18740,18820,18820,18740,537
|
|
20250326,121600,2391359300,18830,18830,18830,18750,631
|
|
20250326,121500,2379508140,18830,18790,18830,18790,50
|
|
20250326,121400,2378567790,18800,18830,18830,18800,278
|
|
20250326,121300,2373341340,18830,18770,18830,18770,20
|
|
20250326,121200,2372965820,18830,18830,18830,18770,169
|
|
20250326,121100,2369790190,18830,18820,18830,18820,268
|
|
20250326,121000,2364746250,18830,18730,18830,18730,264
|
|
20250326,120900,2359793570,18730,18730,18730,18730,265
|
|
20250326,120800,2354830120,18730,18740,18760,18730,471
|
|
20250326,120700,2346004140,18740,18790,18790,18730,869
|
|
20250326,120600,2329710230,18790,18830,18840,18790,366
|
|
20250326,120500,2322830860,18830,18830,18850,18820,110
|
|
20250326,120400,2320759870,18830,18840,18850,18830,40
|
|
20250326,120300,2320006390,18840,18820,18840,18820,226
|
|
20250326,120200,2315750290,18830,18820,18830,18820,71
|
|
20250326,120100,2314414060,18800,18800,18800,18790,351
|
|
20250326,120000,2307816910,18800,18800,18800,18770,653
|
|
20250326,115900,2295545560,18790,18780,18800,18780,62
|
|
20250326,115800,2294380370,18770,18800,18830,18770,282
|
|
20250326,115700,2289081870,18800,18770,18830,18750,248
|
|
20250326,115600,2284426790,18770,18850,18850,18740,97
|
|
20250326,115500,2282601610,18710,18830,18870,18710,1594
|
|
20250326,115400,2252643500,18860,18880,18880,18810,373
|
|
20250326,115300,2245620820,18860,18840,18890,18840,605
|
|
20250326,115200,2234210440,18850,18820,18850,18810,487
|
|
20250326,115100,2225044270,18850,18870,18910,18820,346
|
|
20250326,115000,2218524280,18860,18960,18970,18860,386
|
|
20250326,114900,2211231240,19000,18880,19010,18880,1461
|
|
20250326,114800,2183521180,18950,18800,19010,18740,1727
|
|
20250326,114700,2150852660,18790,18800,18820,18780,135
|
|
20250326,114600,2148314600,18800,18840,18840,18800,115
|
|
20250326,114500,2146151820,18780,18810,18860,18770,1390
|
|
20250326,114400,2120016880,18810,18920,18980,18810,1783
|
|
20250326,114300,2086386160,18980,18900,19000,18850,2281
|
|
20250326,114200,2043219350,18900,18960,19030,18880,2959
|
|
20250326,114100,1987161700,18980,18780,19050,18780,7363
|
|
20250326,114000,1847507030,18840,18830,18870,18700,2602
|
|
20250326,113900,1798586940,18830,18700,18860,18700,929
|
|
20250326,113800,1781118570,18670,18820,18820,18670,962
|
|
20250326,113700,1763105750,18820,18760,18820,18750,251
|
|
20250326,113600,1758393280,18770,18790,18820,18770,266
|
|
20250326,113500,1753394710,18780,18760,18790,18760,210
|
|
20250326,113400,1749453440,18760,18850,18850,18760,814
|
|
20250326,113300,1734137830,18850,18900,18900,18800,3426
|
|
20250326,113200,1669585050,18900,18850,18960,18820,2221
|
|
20250326,113100,1627647760,18850,18710,18980,18710,10124
|
|
20250326,113000,1436435410,18660,18700,18720,18660,1422
|
|
20250326,112900,1409850230,18700,18515,18720,18515,5202
|
|
20250326,112800,1312771075,18510,18520,18520,18510,55
|
|
20250326,112700,1311752675,18520,18540,18540,18520,79
|
|
20250326,112600,1310289575,18510,18560,18560,18510,234
|
|
20250326,112500,1305952185,18540,18540,18560,18540,271
|
|
20250326,112400,1300927825,18540,18570,18570,18540,84
|
|
20250326,112300,1299369255,18560,18520,18560,18500,993
|
|
20250326,112200,1280981115,18530,18510,18540,18510,308
|
|
20250326,112100,1275274545,18520,18520,18520,18520,1
|
|
20250326,112000,1275256025,18510,18510,18510,18510,16
|
|
20250326,111900,1274959865,18500,18520,18520,18500,66
|
|
20250326,111800,1273738785,18520,18520,18520,18520,59
|
|
20250326,111700,1272646105,18520,18490,18520,18480,33
|
|
20250326,111600,1272036135,18490,18500,18500,18490,68
|
|
20250326,111500,1270778725,18500,18500,18500,18500,1
|
|
20250326,111400,1270760225,18500,18520,18540,18500,23
|
|
20250326,111300,1270334165,18470,18510,18510,18470,608
|
|
20250326,111200,1259094125,18510,18510,18520,18510,28
|
|
20250326,111100,1258575815,18510,18510,18530,18510,46
|
|
20250326,111000,1257724335,18540,18520,18540,18510,176
|
|
20250326,110900,1254465265,18510,18510,18510,18510,138
|
|
20250326,110800,1251910885,18510,18540,18540,18510,269
|
|
20250326,110700,1246929925,18560,18560,18560,18560,1
|
|
20250326,110600,1246911365,18560,18560,18560,18550,466
|
|
20250326,110500,1238264285,18560,18560,18560,18560,299
|
|
20250326,110400,1232714845,18560,18580,18580,18560,15
|
|
20250326,110300,1232436375,18580,18580,18580,18580,0
|
|
20250326,110200,1232436375,18580,18580,18580,18580,5
|
|
20250326,110100,1232343475,18580,18550,18580,18550,26
|
|
20250326,110000,1231861145,18550,18550,18550,18550,37
|
|
20250326,105900,1231174795,18580,18580,18580,18570,12
|
|
20250326,105800,1230951935,18580,18580,18580,18520,64
|
|
20250326,105700,1229766475,18550,18580,18580,18510,48
|
|
20250326,105600,1228877845,18550,18500,18550,18500,75
|
|
20250326,105500,1227486645,18550,18550,18550,18550,0
|
|
20250326,105400,1227486645,18550,18500,18550,18500,425
|
|
20250326,105300,1219621545,18500,18520,18530,18500,744
|
|
20250326,105200,1205846145,18520,18590,18590,18520,459
|
|
20250326,105100,1197336305,18580,18570,18590,18560,49
|
|
20250326,105000,1196425805,18560,18550,18570,18530,162
|
|
20250326,104900,1193421615,18560,18550,18560,18520,18
|
|
20250326,104800,1193088035,18520,18550,18550,18520,345
|
|
20250326,104700,1186692375,18560,18570,18570,18560,533
|
|
20250326,104600,1176797165,18580,18590,18590,18580,319
|
|
20250326,104500,1170870045,18600,18600,18600,18600,10
|
|
20250326,104400,1170684045,18590,18600,18600,18590,12
|
|
20250326,104300,1170460945,18580,18590,18640,18580,712
|
|
20250326,104200,1157226825,18590,18600,18600,18590,53
|
|
20250326,104100,1156241085,18650,18650,18650,18620,4
|
|
20250326,104000,1156166515,18630,18640,18640,18630,107
|
|
20250326,103900,1154172565,18640,18650,18650,18640,3
|
|
20250326,103800,1154116625,18600,18630,18650,18600,956
|
|
20250326,103700,1136293365,18630,18630,18630,18610,21
|
|
20250326,103600,1135902335,18600,18620,18630,18600,83
|
|
20250326,103500,1134358075,18600,18600,18630,18600,29
|
|
20250326,103400,1133818645,18600,18600,18600,18570,860
|
|
20250326,103300,1117847645,18600,18630,18630,18600,49
|
|
20250326,103200,1116935835,18630,18630,18630,18630,36
|
|
20250326,103100,1116265155,18630,18600,18630,18600,132
|
|
20250326,103000,1113809925,18600,18600,18600,18600,1
|
|
20250326,102900,1113791325,18580,18630,18630,18580,53
|
|
20250326,102800,1112804975,18600,18630,18630,18600,174
|
|
20250326,102700,1109568155,18630,18600,18630,18600,359
|
|
20250326,102600,1102890725,18650,18650,18650,18650,17
|
|
20250326,102500,1102573675,18650,18570,18650,18570,488
|
|
20250326,102400,1093480665,18620,18580,18620,18580,102
|
|
20250326,102300,1091585425,18620,18620,18620,18590,64
|
|
20250326,102200,1090395585,18630,18630,18630,18600,67
|
|
20250326,102100,1089147555,18630,18600,18630,18600,448
|
|
20250326,102000,1080806465,18600,18600,18600,18550,49
|
|
20250326,101900,1079896745,18620,18600,18620,18590,229
|
|
20250326,101800,1075637335,18600,18580,18600,18580,997
|
|
20250326,101700,1057106055,18580,18550,18580,18550,314
|
|
20250326,101600,1051279385,18550,18550,18550,18510,426
|
|
20250326,101500,1043377125,18550,18540,18550,18540,143
|
|
20250326,101400,1040725895,18540,18540,18540,18540,2
|
|
20250326,101300,1040688815,18540,18540,18540,18500,9
|
|
20250326,101200,1040521995,18540,18490,18560,18480,417
|
|
20250326,101100,1032787595,18500,18430,18500,18430,833
|
|
20250326,101000,1017406745,18470,18430,18470,18420,324
|
|
20250326,100900,1011431385,18420,18420,18420,18400,344
|
|
20250326,100800,1005095065,18400,18400,18400,18400,100
|
|
20250326,100700,1003255065,18400,18410,18410,18400,236
|
|
20250326,100600,998911415,18410,18430,18430,18410,315
|
|
20250326,100500,993109855,18430,18420,18430,18420,63
|
|
20250326,100400,991949165,18450,18430,18450,18420,328
|
|
20250326,100300,985903815,18420,18410,18420,18410,27
|
|
20250326,100200,985406485,18400,18410,18420,18380,646
|
|
20250326,100100,973521425,18400,18420,18420,18400,146
|
|
20250326,100000,970833425,18420,18430,18430,18420,231
|
|
20250326,095900,966578355,18420,18400,18420,18400,626
|
|
20250326,095800,955058805,18400,18450,18450,18400,2517
|
|
20250326,095700,908682655,18450,18450,18450,18450,800
|
|
20250326,095600,893922655,18450,18470,18470,18450,405
|
|
20250326,095500,886446415,18470,18480,18480,18470,312
|
|
20250326,095400,880683125,18480,18490,18490,18480,281
|
|
20250326,095300,875488835,18490,18500,18500,18490,158
|
|
20250326,095200,872567405,18500,18500,18500,18500,15
|
|
20250326,095100,872289905,18500,18510,18510,18500,298
|
|
20250326,095000,866774285,18510,18530,18530,18510,272
|
|
20250326,094900,861737155,18540,18540,18540,18520,28
|
|
20250326,094800,861218335,18540,18540,18540,18540,41
|
|
20250326,094700,860458195,18550,18550,18550,18550,3
|
|
20250326,094600,860402545,18560,18560,18560,18510,312
|
|
20250326,094500,854616875,18560,18560,18560,18560,14
|
|
20250326,094400,854357035,18580,18570,18580,18570,38
|
|
20250326,094300,853651305,18590,18500,18590,18480,1202
|
|
20250326,094200,831345265,18520,18520,18530,18520,441
|
|
20250326,094100,823177935,18520,18500,18520,18500,606
|
|
20250326,094000,811962915,18500,18500,18500,18500,357
|
|
20250326,093900,805358415,18500,18470,18500,18470,190
|
|
20250326,093800,801849055,18470,18500,18500,18450,45
|
|
20250326,093700,801018445,18440,18490,18500,18440,196
|
|
20250326,093600,797393585,18500,18410,18500,18410,546
|
|
20250326,093500,787339635,18410,18380,18410,18350,1098
|
|
20250326,093400,767172755,18390,18410,18420,18380,1989
|
|
20250326,093300,730581280,18430,18440,18480,18420,1710
|
|
20250326,093200,699065300,18440,18510,18510,18440,4014
|
|
20250326,093100,624941470,18510,18520,18520,18500,855
|
|
20250326,093000,609118630,18520,18510,18520,18510,24
|
|
20250326,092900,608674380,18510,18520,18570,18510,457
|
|
20250326,092800,600210640,18560,18560,18570,18560,428
|
|
20250326,092700,592266460,18570,18570,18570,18570,2
|
|
20250326,092600,592229320,18580,18510,18580,18510,736
|
|
20250326,092500,578579080,18540,18540,18540,18500,756
|
|
20250326,092400,564587120,18550,18550,18550,18520,185
|
|
20250326,092300,561159870,18550,18520,18550,18490,387
|
|
20250326,092200,553996110,18520,18530,18550,18520,411
|
|
20250326,092100,546379910,18510,18500,18530,18470,731
|
|
20250326,092000,532863560,18470,18530,18530,18470,1750
|
|
20250326,091900,500485640,18530,18520,18580,18520,265
|
|
20250326,091800,495577250,18520,18610,18610,18520,2079
|
|
20250326,091700,456983440,18600,18660,18660,18600,794
|
|
20250326,091600,442209340,18640,18670,18670,18640,1762
|
|
20250326,091500,409342790,18670,18690,18690,18670,693
|
|
20250326,091400,396400360,18680,18720,18720,18680,2716
|
|
20250326,091300,345623010,18730,18740,18740,18730,448
|
|
20250326,091200,337230810,18740,18710,18740,18710,149
|
|
20250326,091100,334442810,18710,18770,18770,18710,1609
|
|
20250326,091000,304300850,18770,18830,18830,18760,1719
|
|
20250326,090900,272006350,18830,18760,18830,18760,2453
|
|
20250326,090800,225932090,18770,18730,18770,18730,1216
|
|
20250326,090700,203140020,18740,18710,18740,18700,782
|
|
20250326,090600,188506680,18710,18730,18770,18710,806
|
|
20250326,090500,173412210,18760,18700,18780,18690,1784
|
|
20250326,090400,139966870,18690,18700,18750,18690,1802
|
|
20250326,090300,106237970,18700,18680,18700,18630,624
|
|
20250326,090200,94578360,18680,18620,18680,18620,892
|
|
20250326,090100,77955210,18690,18660,18730,18590,1437
|
|
20250326,090000,51141930,18730,18590,18740,18590,1934
|