|
|
|
|
@@ -0,0 +1,643 @@
|
|
|
|
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
|
|
|
20250402,194100,8345278925,22900,22900,22900,22900,6554
|
|
|
|
|
20250402,194000,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,193900,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,193800,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,193700,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,193600,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,193500,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,193400,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,193300,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,193200,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,193100,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,193000,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,192900,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,192800,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,192700,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,192600,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,192500,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,192400,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,192300,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,192200,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,192100,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,192000,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,191900,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,191800,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,191700,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,191600,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,191500,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,191400,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,191300,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,191200,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,191100,8345278925,22900,22900,22900,22900,6554
|
|
|
|
|
20250402,191000,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,190900,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,190800,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,190700,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,190600,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,190500,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,190400,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,190300,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,190200,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,190100,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,190000,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,185900,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,185800,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,185700,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,185600,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,185500,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,185400,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,185300,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,185200,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,185100,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,185000,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,184900,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,184800,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,184700,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,184600,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,184500,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,184400,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,184300,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,184200,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,184100,8345278925,22900,22900,22900,22900,6554
|
|
|
|
|
20250402,184000,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,183900,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,183800,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,183700,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,183600,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,183500,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,183400,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,183300,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,183200,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,183100,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,183000,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,182900,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,182800,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,182700,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,182600,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,182500,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,182400,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,182300,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,182200,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,182100,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,182000,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,181900,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,181800,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,181700,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,181600,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,181500,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,181400,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,181300,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,181200,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,181100,8345278925,22900,22900,22900,22900,6554
|
|
|
|
|
20250402,181000,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,180900,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,180800,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,180700,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,180600,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,180500,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,180400,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,180300,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,180200,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,180100,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,180000,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,175900,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,175800,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,175700,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,175600,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,175500,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,175400,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,175300,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,175200,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,175100,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,175000,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,174900,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,174800,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,174700,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,174600,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,174500,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,174400,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,174300,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,174200,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,174100,8345278925,22900,22900,22900,22900,6554
|
|
|
|
|
20250402,174000,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,173900,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,173800,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,173700,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,173600,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,173500,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,173400,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,173300,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,173200,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,173100,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,173000,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,172900,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,172800,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,172700,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,172600,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,172500,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,172400,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,172300,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,172200,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,172100,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,172000,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,171900,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,171800,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,171700,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,171600,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,171500,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,171400,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,171300,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,171200,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,171100,8345278925,22900,22900,22900,22900,6554
|
|
|
|
|
20250402,171000,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,170900,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,170800,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,170700,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,170600,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,170500,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,170400,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,170300,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,170200,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,170100,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,170000,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,165900,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,165800,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,165700,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,165600,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,165500,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,165400,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,165300,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,165200,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,165100,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,165000,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,164900,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,164800,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,164700,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,164600,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,164500,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,164400,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,164300,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,164200,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,164100,8345278925,22900,22900,22900,22900,6554
|
|
|
|
|
20250402,164000,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,163900,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,163800,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,163700,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,163600,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,163500,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,163400,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,163300,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,163200,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,163100,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,163000,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,162900,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,162800,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,162700,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,162600,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,162500,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,162400,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,162300,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,162200,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,162100,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,162000,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,161900,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,161800,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,161700,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,161600,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,161500,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,161400,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,161300,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,161200,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,161100,8345278925,22900,22900,22900,22900,6554
|
|
|
|
|
20250402,161000,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,160900,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,160800,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,160700,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,160600,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,160500,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,160400,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,160300,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,160200,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,160100,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,160000,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,155900,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,155800,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,155700,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,155600,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,155500,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,155400,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,155300,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,155200,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,155100,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,155000,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,154900,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,154800,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,154700,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,154600,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,154500,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,154400,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,154300,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,154200,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,154100,8345278925,22900,22900,22900,22900,6554
|
|
|
|
|
20250402,154000,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,153900,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,153800,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,153700,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,153600,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,153500,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,153400,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,153300,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,153200,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,153100,8345278925,22900,22900,22900,22900,0
|
|
|
|
|
20250402,153000,8345278925,22900,22900,22900,22900,6554
|
|
|
|
|
20250402,152900,8195192325,22900,22900,22900,22900,0
|
|
|
|
|
20250402,152800,8195192325,22900,22900,22900,22900,0
|
|
|
|
|
20250402,152700,8195192325,22900,22900,22900,22900,0
|
|
|
|
|
20250402,152600,8195192325,22900,22900,22900,22900,0
|
|
|
|
|
20250402,152500,8195192325,22900,22900,22900,22900,0
|
|
|
|
|
20250402,152400,8195192325,22900,22900,22900,22900,0
|
|
|
|
|
20250402,152300,8195192325,22900,22900,22900,22900,0
|
|
|
|
|
20250402,152200,8195192325,22900,22900,22900,22900,0
|
|
|
|
|
20250402,152100,8195192325,22900,22900,22900,22900,0
|
|
|
|
|
20250402,152000,8195192325,22900,22900,22900,22900,0
|
|
|
|
|
20250402,151900,8195192325,22900,22950,22950,22850,738
|
|
|
|
|
20250402,151800,8178292225,23000,22950,23000,22900,314
|
|
|
|
|
20250402,151700,8171086125,22950,22950,23000,22850,479
|
|
|
|
|
20250402,151600,8160105675,22850,22850,23100,22800,3785
|
|
|
|
|
20250402,151500,8073509775,22850,22850,22900,22850,64
|
|
|
|
|
20250402,151400,8072047325,22850,22850,22850,22800,362
|
|
|
|
|
20250402,151300,8063777175,22850,22950,22950,22850,118
|
|
|
|
|
20250402,151200,8061079875,22950,22800,22950,22750,3259
|
|
|
|
|
20250402,151100,7986668525,22800,22850,22850,22800,538
|
|
|
|
|
20250402,151000,7974402025,22850,22850,22850,22850,53
|
|
|
|
|
20250402,150900,7973190975,22850,22850,22850,22800,144
|
|
|
|
|
20250402,150800,7969900825,22850,22850,22850,22850,310
|
|
|
|
|
20250402,150700,7962817325,22850,22850,22850,22850,11
|
|
|
|
|
20250402,150600,7962565975,22850,22850,22850,22850,184
|
|
|
|
|
20250402,150500,7958361575,22850,22750,22900,22750,3427
|
|
|
|
|
20250402,150400,7880095725,22750,22800,22850,22750,368
|
|
|
|
|
20250402,150300,7871704775,22800,22800,22850,22800,3582
|
|
|
|
|
20250402,150200,7790035125,22850,22850,22850,22800,347
|
|
|
|
|
20250402,150100,7782106425,22850,22900,22900,22850,90
|
|
|
|
|
20250402,150000,7780049875,22850,22900,22900,22850,11
|
|
|
|
|
20250402,145900,7779798475,22900,22900,22950,22900,1775
|
|
|
|
|
20250402,145800,7739150925,22900,22900,22900,22900,68
|
|
|
|
|
20250402,145700,7737593725,22900,22900,22900,22900,314
|
|
|
|
|
20250402,145600,7730403125,22900,22900,22900,22900,346
|
|
|
|
|
20250402,145500,7722479725,22900,22950,22950,22900,4
|
|
|
|
|
20250402,145400,7722388075,22900,22850,22900,22800,2760
|
|
|
|
|
20250402,145300,7659275725,22850,22850,22850,22850,606
|
|
|
|
|
20250402,145200,7645428625,22900,22900,22900,22900,272
|
|
|
|
|
20250402,145100,7639199825,22900,22900,22900,22900,4
|
|
|
|
|
20250402,145000,7639108225,22900,22900,22900,22900,45
|
|
|
|
|
20250402,144900,7638077725,22800,22900,22900,22800,3400
|
|
|
|
|
20250402,144800,7560387875,22900,22925,22925,22900,1922
|
|
|
|
|
20250402,144700,7516373825,22950,22950,22950,22950,15
|
|
|
|
|
20250402,144600,7516029575,22950,22950,22950,22925,63
|
|
|
|
|
20250402,144500,7514583925,22900,22900,22900,22900,10
|
|
|
|
|
20250402,144400,7514354925,22950,22900,22950,22900,11
|
|
|
|
|
20250402,144300,7514102975,22950,22950,22950,22950,18
|
|
|
|
|
20250402,144200,7513689875,22900,22950,22950,22900,1488
|
|
|
|
|
20250402,144100,7479555975,22950,22950,23000,22950,71
|
|
|
|
|
20250402,144000,7477926475,23000,22975,23000,22950,189
|
|
|
|
|
20250402,143900,7473586800,22950,22925,22950,22925,304
|
|
|
|
|
20250402,143800,7466611500,22925,22925,22925,22925,15
|
|
|
|
|
20250402,143700,7466267625,22900,22950,22950,22900,100
|
|
|
|
|
20250402,143600,7463972675,22950,22900,22950,22900,1121
|
|
|
|
|
20250402,143500,7438245875,22900,22900,22900,22900,982
|
|
|
|
|
20250402,143400,7415758075,22900,22900,22900,22900,91
|
|
|
|
|
20250402,143300,7413674175,22900,22900,22900,22900,414
|
|
|
|
|
20250402,143200,7404193575,22900,22950,22950,22900,449
|
|
|
|
|
20250402,143100,7393911425,22900,22900,22900,22900,145
|
|
|
|
|
20250402,143000,7390590925,22950,22950,22950,22950,468
|
|
|
|
|
20250402,142900,7379850325,22950,22950,22950,22950,10
|
|
|
|
|
20250402,142800,7379620825,22950,22900,22950,22900,349
|
|
|
|
|
20250402,142700,7371626375,22900,22850,22900,22850,1175
|
|
|
|
|
20250402,142600,7344733625,22900,22900,22900,22900,0
|
|
|
|
|
20250402,142500,7344733625,22900,22900,22950,22850,1156
|
|
|
|
|
20250402,142400,7318286475,22950,22950,22950,22950,3
|
|
|
|
|
20250402,142300,7318217625,22950,22950,22950,22950,0
|
|
|
|
|
20250402,142200,7318217625,22950,22900,22950,22900,528
|
|
|
|
|
20250402,142100,7306110475,22900,22900,22900,22900,28
|
|
|
|
|
20250402,142000,7305469275,22900,22900,22900,22900,100
|
|
|
|
|
20250402,141900,7303179275,22900,22900,22900,22900,188
|
|
|
|
|
20250402,141800,7298874075,22950,22900,22950,22900,327
|
|
|
|
|
20250402,141700,7291370425,22950,22900,22950,22900,103
|
|
|
|
|
20250402,141600,7289011675,22850,22900,22900,22850,108
|
|
|
|
|
20250402,141500,7286539975,22900,22900,23000,22900,1084
|
|
|
|
|
20250402,141400,7261665525,22900,22900,22900,22900,350
|
|
|
|
|
20250402,141300,7253650525,22900,22950,22950,22900,213
|
|
|
|
|
20250402,141200,7248765475,22950,23000,23000,22950,222
|
|
|
|
|
20250402,141100,7243670525,23000,23000,23000,22950,189
|
|
|
|
|
20250402,141000,7239328575,22950,22950,22950,22950,947
|
|
|
|
|
20250402,140900,7217594925,22900,22900,22900,22900,160
|
|
|
|
|
20250402,140800,7213930925,22950,22950,22950,22950,485
|
|
|
|
|
20250402,140700,7202800175,23000,23000,23000,23000,24
|
|
|
|
|
20250402,140600,7202248175,22950,22900,22950,22900,925
|
|
|
|
|
20250402,140500,7181031625,22950,22950,22950,22950,13
|
|
|
|
|
20250402,140400,7180733275,22850,22850,22850,22850,0
|
|
|
|
|
20250402,140300,7180733275,22850,22850,22900,22850,252
|
|
|
|
|
20250402,140200,7174967825,22900,22850,22900,22850,810
|
|
|
|
|
20250402,140100,7156444175,22850,22900,22900,22850,548
|
|
|
|
|
20250402,140000,7143919325,22900,22900,22900,22850,940
|
|
|
|
|
20250402,135900,7122404725,22900,22900,22950,22900,143
|
|
|
|
|
20250402,135800,7119129975,22900,22950,22950,22900,1052
|
|
|
|
|
20250402,135700,7094999075,22900,22900,22950,22900,878
|
|
|
|
|
20250402,135600,7074889375,22900,22900,22950,22900,81
|
|
|
|
|
20250402,135500,7073034175,22900,22950,22950,22900,123
|
|
|
|
|
20250402,135400,7070217425,22950,22900,22950,22900,133
|
|
|
|
|
20250402,135300,7067168525,22925,22950,22950,22900,84
|
|
|
|
|
20250402,135200,7065243050,22900,22900,22900,22900,2
|
|
|
|
|
20250402,135100,7065197250,22900,22950,22950,22900,106
|
|
|
|
|
20250402,135000,7062764850,23000,22950,23000,22950,1364
|
|
|
|
|
20250402,134900,7031457050,23000,22950,23000,22950,855
|
|
|
|
|
20250402,134800,7011834750,22950,22950,22950,22950,381
|
|
|
|
|
20250402,134700,7003090800,22950,23000,23000,22950,82
|
|
|
|
|
20250402,134600,7001208800,23000,23000,23000,22950,119
|
|
|
|
|
20250402,134500,6998475400,23000,23000,23000,23000,529
|
|
|
|
|
20250402,134400,6986308400,22950,22950,22950,22950,313
|
|
|
|
|
20250402,134300,6979125050,22950,22950,22950,22950,1
|
|
|
|
|
20250402,134200,6979102100,23000,23000,23000,23000,1161
|
|
|
|
|
20250402,134100,6952399100,22950,23000,23050,22950,5242
|
|
|
|
|
20250402,134000,6832008550,23000,23050,23050,23000,1505
|
|
|
|
|
20250402,133900,6797318400,23050,23050,23050,23050,243
|
|
|
|
|
20250402,133800,6791717250,23050,23050,23100,23050,269
|
|
|
|
|
20250402,133700,6785516600,23050,23100,23150,23050,33
|
|
|
|
|
20250402,133600,6784754100,23100,23100,23150,23050,1166
|
|
|
|
|
20250402,133500,6757818150,23100,23100,23100,23100,414
|
|
|
|
|
20250402,133400,6748254750,23100,23100,23100,23100,622
|
|
|
|
|
20250402,133300,6733886550,23050,23150,23150,23050,1426
|
|
|
|
|
20250402,133200,6700941475,23150,23200,23200,23150,2539
|
|
|
|
|
20250402,133100,6642039725,23200,23200,23200,23200,1259
|
|
|
|
|
20250402,133000,6612830925,23200,23200,23200,23200,31
|
|
|
|
|
20250402,132900,6612111725,23200,23250,23250,23200,25
|
|
|
|
|
20250402,132800,6611530725,23250,23200,23250,23200,1775
|
|
|
|
|
20250402,132700,6570340775,23200,23250,23250,23200,214
|
|
|
|
|
20250402,132600,6565375925,23200,23250,23250,23200,1406
|
|
|
|
|
20250402,132500,6532692625,23250,23250,23250,23250,4
|
|
|
|
|
20250402,132400,6532599625,23250,23250,23250,23250,43
|
|
|
|
|
20250402,132300,6531599875,23250,23200,23250,23200,792
|
|
|
|
|
20250402,132200,6513225325,23200,23300,23300,23200,405
|
|
|
|
|
20250402,132100,6503809025,23250,23300,23300,23250,38
|
|
|
|
|
20250402,132000,6502923675,23350,23300,23350,23250,951
|
|
|
|
|
20250402,131900,6480765425,23300,23400,23400,23300,2279
|
|
|
|
|
20250402,131800,6427599100,23400,23400,23400,23375,18
|
|
|
|
|
20250402,131700,6427177975,23350,23350,23350,23350,1209
|
|
|
|
|
20250402,131600,6398947825,23300,23350,23350,23300,101
|
|
|
|
|
20250402,131500,6396593125,23300,23300,23350,23300,131
|
|
|
|
|
20250402,131400,6393540325,23300,23350,23350,23300,1434
|
|
|
|
|
20250402,131300,6360057225,23250,23300,23350,23250,3153
|
|
|
|
|
20250402,131200,6286515525,23300,23300,23300,23300,5
|
|
|
|
|
20250402,131100,6286399025,23250,23300,23300,23250,121
|
|
|
|
|
20250402,131000,6283584975,23300,23250,23300,23250,625
|
|
|
|
|
20250402,130900,6269049125,23250,23300,23300,23250,290
|
|
|
|
|
20250402,130800,6262293925,23300,23300,23300,23300,570
|
|
|
|
|
20250402,130700,6249012925,23350,23250,23350,23250,2975
|
|
|
|
|
20250402,130600,6179672375,23250,23150,23250,23150,260
|
|
|
|
|
20250402,130500,6173640475,23200,23200,23200,23200,137
|
|
|
|
|
20250402,130400,6170462075,23200,23200,23200,23200,1125
|
|
|
|
|
20250402,130300,6144362075,23200,23150,23200,23150,121
|
|
|
|
|
20250402,130200,6141555425,23150,23150,23150,23150,1
|
|
|
|
|
20250402,130100,6141532275,23150,23200,23200,23150,1705
|
|
|
|
|
20250402,130000,6102022125,23250,23250,23250,23250,122
|
|
|
|
|
20250402,125900,6099185625,23250,23300,23300,23250,413
|
|
|
|
|
20250402,125800,6089583175,23300,23300,23300,23300,89
|
|
|
|
|
20250402,125700,6087509475,23300,23250,23300,23250,206
|
|
|
|
|
20250402,125600,6082716225,23300,23300,23300,23300,244
|
|
|
|
|
20250402,125500,6077031025,23350,23200,23350,23150,2684
|
|
|
|
|
20250402,125400,6014596975,23200,23200,23200,23200,82
|
|
|
|
|
20250402,125300,6012694575,23200,23250,23250,23150,119
|
|
|
|
|
20250402,125200,6009929075,23250,23150,23250,23150,741
|
|
|
|
|
20250402,125100,5992727675,23150,23250,23250,23150,553
|
|
|
|
|
20250402,125000,5979890425,23300,23300,23300,23300,0
|
|
|
|
|
20250402,124900,5979890425,23300,23100,23300,23100,2513
|
|
|
|
|
20250402,124800,5921689125,23100,23100,23100,23100,1
|
|
|
|
|
20250402,124700,5921666025,23050,23100,23100,23050,52
|
|
|
|
|
20250402,124600,5920467325,23050,23050,23050,23050,3
|
|
|
|
|
20250402,124500,5920398175,23100,23050,23100,23050,52
|
|
|
|
|
20250402,124400,5919199525,23050,23100,23100,23050,13
|
|
|
|
|
20250402,124300,5918899825,23050,23100,23100,23050,41
|
|
|
|
|
20250402,124200,5917954725,23100,23100,23100,23100,528
|
|
|
|
|
20250402,124100,5905757925,23100,23100,23100,23100,493
|
|
|
|
|
20250402,124000,5894369625,23100,23050,23100,23050,729
|
|
|
|
|
20250402,123900,5877565325,23050,23050,23050,23050,115
|
|
|
|
|
20250402,123800,5874914575,23000,23000,23000,23000,100
|
|
|
|
|
20250402,123700,5872614575,23000,23000,23000,23000,0
|
|
|
|
|
20250402,123600,5872614575,23000,23000,23000,23000,0
|
|
|
|
|
20250402,123500,5872614575,23000,23050,23050,23000,59
|
|
|
|
|
20250402,123400,5871256975,23050,23050,23050,23050,399
|
|
|
|
|
20250402,123300,5862060025,23050,23050,23050,23050,47
|
|
|
|
|
20250402,123200,5860976675,23050,23050,23050,23050,96
|
|
|
|
|
20250402,123100,5858763875,23050,23000,23050,23000,373
|
|
|
|
|
20250402,123000,5850184725,23000,22950,23000,22900,806
|
|
|
|
|
20250402,122900,5831687975,22900,22900,22900,22900,0
|
|
|
|
|
20250402,122800,5831687975,22900,22900,22900,22900,8
|
|
|
|
|
20250402,122700,5831504775,22900,22900,22900,22900,1
|
|
|
|
|
20250402,122600,5831481875,22900,22950,22950,22900,15
|
|
|
|
|
20250402,122500,5831137875,22900,22950,22950,22900,22
|
|
|
|
|
20250402,122400,5830633575,22950,22850,22950,22850,628
|
|
|
|
|
20250402,122300,5816250175,22800,22900,22900,22800,1173
|
|
|
|
|
20250402,122200,5789458775,22900,22900,22900,22900,101
|
|
|
|
|
20250402,122100,5787145875,22900,22900,22900,22900,44
|
|
|
|
|
20250402,122000,5786138275,22900,22900,22900,22900,229
|
|
|
|
|
20250402,121900,5780894175,22900,22900,22950,22900,551
|
|
|
|
|
20250402,121800,5768274125,22950,22900,22950,22900,264
|
|
|
|
|
20250402,121700,5762228025,22850,22900,22900,22850,857
|
|
|
|
|
20250402,121600,5742632425,22950,22900,22950,22850,2090
|
|
|
|
|
20250402,121500,5694721475,22900,22900,22900,22900,2
|
|
|
|
|
20250402,121400,5694675675,22900,22900,22900,22900,0
|
|
|
|
|
20250402,121300,5694675675,22900,22900,22900,22900,6
|
|
|
|
|
20250402,121200,5694538275,22900,22900,22900,22900,305
|
|
|
|
|
20250402,121100,5687553775,22900,22950,22950,22900,1405
|
|
|
|
|
20250402,121000,5655378725,22950,22950,22950,22950,51
|
|
|
|
|
20250402,120900,5654208275,22900,22950,22950,22900,110
|
|
|
|
|
20250402,120800,5651684525,22900,22950,22950,22900,36
|
|
|
|
|
20250402,120700,5650860075,22950,22950,22950,22950,151
|
|
|
|
|
20250402,120600,5647394625,22950,22950,22950,22950,5
|
|
|
|
|
20250402,120500,5647279875,22950,22950,22950,22950,0
|
|
|
|
|
20250402,120400,5647279875,22950,22900,22950,22900,294
|
|
|
|
|
20250402,120300,5640541875,22900,22950,22950,22900,416
|
|
|
|
|
20250402,120200,5630995425,22950,22950,22950,22950,131
|
|
|
|
|
20250402,120100,5627988975,23000,23000,23000,23000,0
|
|
|
|
|
20250402,120000,5627988975,23000,23000,23000,23000,1
|
|
|
|
|
20250402,115900,5627965975,23000,23000,23000,22950,184
|
|
|
|
|
20250402,115800,5623742525,23000,23000,23000,23000,6
|
|
|
|
|
20250402,115700,5623604525,23000,23000,23000,23000,1
|
|
|
|
|
20250402,115600,5623581525,22950,22950,22950,22950,70
|
|
|
|
|
20250402,115500,5621975025,23000,23000,23000,23000,15
|
|
|
|
|
20250402,115400,5621630025,22950,22950,23000,22950,138
|
|
|
|
|
20250402,115300,5618461425,22950,22950,22950,22950,505
|
|
|
|
|
20250402,115200,5606871675,23000,23000,23000,23000,1
|
|
|
|
|
20250402,115100,5606848675,23000,22950,23000,22950,97
|
|
|
|
|
20250402,115000,5604622175,22950,22950,22950,22950,318
|
|
|
|
|
20250402,114900,5597324075,23000,23050,23050,23000,120
|
|
|
|
|
20250402,114800,5594564025,23000,23000,23000,23000,12
|
|
|
|
|
20250402,114700,5594288025,23050,23000,23050,23000,114
|
|
|
|
|
20250402,114600,5591665975,23000,23000,23000,23000,422
|
|
|
|
|
20250402,114500,5581959975,23000,23000,23000,23000,99
|
|
|
|
|
20250402,114400,5579682975,23000,23000,23050,23000,6
|
|
|
|
|
20250402,114300,5579544925,23000,23000,23000,23000,116
|
|
|
|
|
20250402,114200,5576876925,23000,23000,23000,23000,0
|
|
|
|
|
20250402,114100,5576876925,23000,23050,23050,23000,128
|
|
|
|
|
20250402,114000,5573932875,23000,23000,23000,23000,85
|
|
|
|
|
20250402,113900,5571977875,23050,23050,23050,23050,33
|
|
|
|
|
20250402,113800,5571217225,23050,23000,23050,23000,298
|
|
|
|
|
20250402,113700,5564349625,23050,23050,23050,23050,0
|
|
|
|
|
20250402,113600,5564349625,23050,23050,23050,23050,0
|
|
|
|
|
20250402,113500,5564349625,23050,23050,23050,23050,54
|
|
|
|
|
20250402,113400,5563104925,23050,23050,23050,23050,396
|
|
|
|
|
20250402,113300,5553977125,23000,23000,23000,23000,129
|
|
|
|
|
20250402,113200,5551010125,23050,23050,23050,23000,52
|
|
|
|
|
20250402,113100,5549814025,23000,23050,23050,23000,684
|
|
|
|
|
20250402,113000,5534081525,23050,23050,23050,23050,324
|
|
|
|
|
20250402,112900,5526613325,23050,23100,23100,23000,1691
|
|
|
|
|
20250402,112800,5487675375,23100,23100,23100,23100,661
|
|
|
|
|
20250402,112700,5472406275,23100,23100,23100,23100,37
|
|
|
|
|
20250402,112600,5471551575,23100,23100,23100,23100,0
|
|
|
|
|
20250402,112500,5471551575,23100,23050,23100,23050,527
|
|
|
|
|
20250402,112400,5459403125,23050,23050,23050,23050,20
|
|
|
|
|
20250402,112300,5458942125,23100,23100,23100,23100,45
|
|
|
|
|
20250402,112200,5457902625,23100,23100,23100,23100,57
|
|
|
|
|
20250402,112100,5456585925,23100,23050,23100,23050,238
|
|
|
|
|
20250402,112000,5451089475,23050,23050,23100,23050,11
|
|
|
|
|
20250402,111900,5450835825,23100,23050,23100,23050,165
|
|
|
|
|
20250402,111800,5447032525,23050,23050,23050,23050,2
|
|
|
|
|
20250402,111700,5446986425,23050,23050,23050,23050,542
|
|
|
|
|
20250402,111600,5434493325,23050,23050,23050,23050,96
|
|
|
|
|
20250402,111500,5432280525,23050,23050,23050,23025,427
|
|
|
|
|
20250402,111400,5422440325,23075,23075,23075,23075,4
|
|
|
|
|
20250402,111300,5422348025,23075,23075,23075,23075,100
|
|
|
|
|
20250402,111200,5420040525,23075,23100,23100,23075,176
|
|
|
|
|
20250402,111100,5415975175,23100,23100,23100,23100,13
|
|
|
|
|
20250402,111000,5415674875,23100,23150,23150,23050,265
|
|
|
|
|
20250402,110900,5409553175,23150,23150,23150,23150,191
|
|
|
|
|
20250402,110800,5405131525,23150,23150,23150,23100,157
|
|
|
|
|
20250402,110700,5401501975,23150,23150,23150,23150,63
|
|
|
|
|
20250402,110600,5400043525,23150,23150,23150,23150,51
|
|
|
|
|
20250402,110500,5398862875,23150,23150,23150,23150,64
|
|
|
|
|
20250402,110400,5397381275,23100,23150,23150,23100,109
|
|
|
|
|
20250402,110300,5394858275,23200,23150,23200,23100,3100
|
|
|
|
|
20250402,110200,5323051675,23150,23150,23150,23100,249
|
|
|
|
|
20250402,110100,5317288025,23200,23150,23200,23150,594
|
|
|
|
|
20250402,110000,5303533975,23150,23150,23150,23150,551
|
|
|
|
|
20250402,105900,5290778325,23150,23100,23150,23050,611
|
|
|
|
|
20250402,105800,5276664525,23100,23100,23100,23050,1536
|
|
|
|
|
20250402,105700,5241186625,23100,23100,23100,23050,243
|
|
|
|
|
20250402,105600,5235576675,23050,23050,23050,23050,5
|
|
|
|
|
20250402,105500,5235461425,23100,23000,23100,23000,3137
|
|
|
|
|
20250402,105400,5163010725,23000,23000,23000,22950,1323
|
|
|
|
|
20250402,105300,5132582025,23000,23000,23000,23000,1349
|
|
|
|
|
20250402,105200,5101555025,23000,23000,23000,23000,40
|
|
|
|
|
20250402,105100,5100635025,23000,23000,23000,22950,338
|
|
|
|
|
20250402,105000,5092861175,23000,23000,23000,23000,84
|
|
|
|
|
20250402,104900,5090929175,22900,22950,22950,22900,808
|
|
|
|
|
20250402,104800,5072385625,22950,22900,22950,22900,723
|
|
|
|
|
20250402,104700,5055792975,22900,22900,22900,22900,28
|
|
|
|
|
20250402,104600,5055151775,22900,22850,22900,22850,839
|
|
|
|
|
20250402,104500,5035949125,22850,22850,22900,22850,562
|
|
|
|
|
20250402,104400,5023107275,22850,22850,22850,22850,1068
|
|
|
|
|
20250402,104300,4998703475,22850,22850,22900,22850,374
|
|
|
|
|
20250402,104200,4990154225,22850,22800,22850,22800,1267
|
|
|
|
|
20250402,104100,4961203325,22800,22850,22850,22800,160
|
|
|
|
|
20250402,104000,4957554525,22800,22850,22900,22800,507
|
|
|
|
|
20250402,103900,4945969625,22850,22850,22850,22850,695
|
|
|
|
|
20250402,103800,4930088875,22900,22900,22900,22900,20
|
|
|
|
|
20250402,103700,4929630875,22900,22900,22900,22900,1083
|
|
|
|
|
20250402,103600,4904830175,22950,22950,22950,22900,202
|
|
|
|
|
20250402,103500,4900199275,22950,22900,22950,22900,258
|
|
|
|
|
20250402,103400,4894285175,22900,22950,22950,22900,56
|
|
|
|
|
20250402,103300,4893000225,22900,22950,22950,22900,1010
|
|
|
|
|
20250402,103200,4869840175,22950,22900,23000,22900,326
|
|
|
|
|
20250402,103100,4862361175,22900,22900,22900,22850,217
|
|
|
|
|
20250402,103000,4857391925,22850,22850,22850,22850,110
|
|
|
|
|
20250402,102900,4854878425,22850,22850,22850,22850,1484
|
|
|
|
|
20250402,102800,4820969025,23000,22900,23000,22900,3792
|
|
|
|
|
20250402,102700,4733848775,22850,22850,22900,22850,143
|
|
|
|
|
20250402,102600,4730576775,22850,22800,22850,22800,361
|
|
|
|
|
20250402,102500,4722338825,22800,22800,22850,22700,1116
|
|
|
|
|
20250402,102400,4696911875,22800,22750,22800,22750,526
|
|
|
|
|
20250402,102300,4684938925,22700,22700,22750,22700,328
|
|
|
|
|
20250402,102200,4677492925,22700,22700,22725,22700,125
|
|
|
|
|
20250402,102100,4674655375,22700,22700,22750,22650,826
|
|
|
|
|
20250402,102000,4655913125,22700,22650,22750,22650,704
|
|
|
|
|
20250402,101900,4639950975,22650,22650,22700,22650,766
|
|
|
|
|
20250402,101800,4622571925,22650,22650,22700,22600,1112
|
|
|
|
|
20250402,101700,4597369275,22600,22650,22700,22450,19432
|
|
|
|
|
20250402,101600,4159593875,22700,22700,22700,22700,701
|
|
|
|
|
20250402,101500,4143681175,22700,22750,22750,22700,107
|
|
|
|
|
20250402,101400,4141252025,22750,22700,22750,22700,63
|
|
|
|
|
20250402,101300,4139820525,22700,22750,22750,22700,144
|
|
|
|
|
20250402,101200,4136544675,22750,22700,22750,22700,205
|
|
|
|
|
20250402,101100,4131887625,22700,22750,22750,22650,3170
|
|
|
|
|
20250402,101000,4060010275,22750,22800,22800,22700,1175
|
|
|
|
|
20250402,100900,4033301075,22800,22750,22800,22700,487
|
|
|
|
|
20250402,100800,4022226125,22700,22750,22750,22700,287
|
|
|
|
|
20250402,100700,4015710075,22700,22700,22750,22650,2436
|
|
|
|
|
20250402,100600,3960417275,22700,22750,22750,22700,2778
|
|
|
|
|
20250402,100500,3897325375,22700,22850,22850,22700,3292
|
|
|
|
|
20250402,100400,3822362125,22850,22900,22900,22850,716
|
|
|
|
|
20250402,100300,3805998625,22900,22850,22900,22850,618
|
|
|
|
|
20250402,100200,3791876625,22850,22850,22850,22850,500
|
|
|
|
|
20250402,100100,3780451625,22900,22850,22900,22850,246
|
|
|
|
|
20250402,100000,3774829475,22850,22900,22900,22850,870
|
|
|
|
|
20250402,095900,3754948825,22850,22950,22950,22850,1507
|
|
|
|
|
20250402,095800,3720442925,22900,22950,22950,22900,30
|
|
|
|
|
20250402,095700,3719755575,22950,22900,22950,22850,1540
|
|
|
|
|
20250402,095600,3684515275,22850,22900,22900,22850,1311
|
|
|
|
|
20250402,095500,3654528175,22950,22950,22950,22900,290
|
|
|
|
|
20250402,095400,3647872925,22950,22900,22950,22850,351
|
|
|
|
|
20250402,095300,3639836275,22900,22900,22925,22850,2611
|
|
|
|
|
20250402,095200,3580076400,22950,22950,23050,22900,3828
|
|
|
|
|
20250402,095100,3492110350,22900,22900,22950,22900,170
|
|
|
|
|
20250402,095000,3488214550,22900,22950,22950,22900,115
|
|
|
|
|
20250402,094900,3485580050,22950,22950,22975,22950,124
|
|
|
|
|
20250402,094800,3482734000,23000,22950,23000,22900,1132
|
|
|
|
|
20250402,094700,3456753250,22950,22950,23000,22950,1346
|
|
|
|
|
20250402,094600,3425857850,23000,22950,23000,22950,1380
|
|
|
|
|
20250402,094500,3394183150,23000,22950,23000,22950,1328
|
|
|
|
|
20250402,094400,3363661000,22950,23000,23050,22950,1254
|
|
|
|
|
20250402,094300,3334841975,23000,23050,23050,23000,607
|
|
|
|
|
20250402,094200,3320880625,23050,23050,23100,23000,4632
|
|
|
|
|
20250402,094100,3214130875,23050,23050,23100,23050,2889
|
|
|
|
|
20250402,094000,3147500875,23050,23150,23150,23050,5736
|
|
|
|
|
20250402,093900,3014897575,23200,23200,23250,23100,3055
|
|
|
|
|
20250402,093800,2944086125,23200,23200,23250,23150,1188
|
|
|
|
|
20250402,093700,2916529525,23150,23250,23250,23150,4240
|
|
|
|
|
20250402,093600,2818272525,23250,23300,23300,23200,6199
|
|
|
|
|
20250402,093500,2674122375,23300,23300,23300,23250,979
|
|
|
|
|
20250402,093400,2651313875,23350,23250,23350,23250,1546
|
|
|
|
|
20250402,093300,2615317375,23300,23250,23300,23250,503
|
|
|
|
|
20250402,093200,2603621475,23250,23250,23250,23200,1747
|
|
|
|
|
20250402,093100,2563007425,23300,23350,23350,23250,5411
|
|
|
|
|
20250402,093000,2437022975,23350,23400,23400,23300,528
|
|
|
|
|
20250402,092900,2424700475,23350,23450,23450,23250,7049
|
|
|
|
|
20250402,092800,2260303025,23400,23400,23450,23300,7279
|
|
|
|
|
20250402,092700,2090318475,23400,23450,23450,23350,2052
|
|
|
|
|
20250402,092600,2042300675,23450,23450,23500,23400,803
|
|
|
|
|
20250402,092500,2023476675,23450,23500,23500,23450,486
|
|
|
|
|
20250402,092400,2012073425,23500,23550,23550,23500,423
|
|
|
|
|
20250402,092300,2002130975,23550,23600,23600,23450,3982
|
|
|
|
|
20250402,092200,1908524475,23600,23650,23650,23550,317
|
|
|
|
|
20250402,092100,1901045025,23650,23600,23650,23550,418
|
|
|
|
|
20250402,092000,1891179775,23600,23650,23650,23550,1260
|
|
|
|
|
20250402,091900,1861443375,23650,23700,23700,23650,693
|
|
|
|
|
20250402,091800,1845045625,23650,23700,23700,23650,930
|
|
|
|
|
20250402,091700,1823005050,23700,23750,23800,23650,4189
|
|
|
|
|
20250402,091600,1723705400,23750,23700,23750,23700,3030
|
|
|
|
|
20250402,091500,1651820500,23650,23600,23750,23600,8538
|
|
|
|
|
20250402,091400,1449854200,23600,23550,23600,23500,2562
|
|
|
|
|
20250402,091300,1389444050,23550,23550,23600,23500,3183
|
|
|
|
|
20250402,091200,1314493450,23550,23550,23550,23500,2736
|
|
|
|
|
20250402,091100,1250125200,23550,23550,23600,23500,1218
|
|
|
|
|
20250402,091000,1221444350,23550,23600,23650,23500,3051
|
|
|
|
|
20250402,090900,1149547800,23600,23650,23700,23600,2472
|
|
|
|
|
20250402,090800,1091144250,23650,23700,23700,23650,1706
|
|
|
|
|
20250402,090700,1050748650,23750,23700,23750,23650,3233
|
|
|
|
|
20250402,090600,974092750,23700,23700,23800,23650,3696
|
|
|
|
|
20250402,090500,886401800,23700,23750,23800,23700,3603
|
|
|
|
|
20250402,090400,800792600,23750,23825,23850,23750,2723
|
|
|
|
|
20250402,090300,735925225,23850,23950,23950,23850,3578
|
|
|
|
|
20250402,090200,650461850,23950,24100,24100,23900,4333
|
|
|
|
|
20250402,090100,546578850,24050,24100,24150,24050,6384
|
|
|
|
|
20250402,090000,392773100,24100,24100,24150,23950,16315
|
