713 lines
37 KiB
CSV
713 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,205000,3321157930,17450,17450,17450,17450,5273
|
|
20250425,204900,3321157930,17450,17450,17450,17450,0
|
|
20250425,204800,3321157930,17450,17450,17450,17450,0
|
|
20250425,204700,3321157930,17450,17450,17450,17450,0
|
|
20250425,204600,3321157930,17450,17450,17450,17450,0
|
|
20250425,204500,3321157930,17450,17450,17450,17450,0
|
|
20250425,204400,3321157930,17450,17450,17450,17450,0
|
|
20250425,204300,3321157930,17450,17450,17450,17450,0
|
|
20250425,204200,3321157930,17450,17450,17450,17450,0
|
|
20250425,204100,3321157930,17450,17450,17450,17450,0
|
|
20250425,204000,3321157930,17450,17450,17450,17450,0
|
|
20250425,203900,3321157930,17450,17450,17450,17450,0
|
|
20250425,203800,3321157930,17450,17450,17450,17450,0
|
|
20250425,203700,3321157930,17450,17450,17450,17450,0
|
|
20250425,203600,3321157930,17450,17450,17450,17450,0
|
|
20250425,203500,3321157930,17450,17450,17450,17450,0
|
|
20250425,203400,3321157930,17450,17450,17450,17450,0
|
|
20250425,203300,3321157930,17450,17450,17450,17450,0
|
|
20250425,203200,3321157930,17450,17450,17450,17450,0
|
|
20250425,203100,3321157930,17450,17450,17450,17450,0
|
|
20250425,203000,3321157930,17450,17450,17450,17450,0
|
|
20250425,202900,3321157930,17450,17450,17450,17450,0
|
|
20250425,202800,3321157930,17450,17450,17450,17450,0
|
|
20250425,202700,3321157930,17450,17450,17450,17450,0
|
|
20250425,202600,3321157930,17450,17450,17450,17450,0
|
|
20250425,202500,3321157930,17450,17450,17450,17450,0
|
|
20250425,202400,3321157930,17450,17450,17450,17450,0
|
|
20250425,202300,3321157930,17450,17450,17450,17450,0
|
|
20250425,202200,3321157930,17450,17450,17450,17450,0
|
|
20250425,202100,3321157930,17450,17450,17450,17450,0
|
|
20250425,202000,3321157930,17450,17450,17450,17450,5273
|
|
20250425,201900,3321157930,17450,17450,17450,17450,0
|
|
20250425,201800,3321157930,17450,17450,17450,17450,0
|
|
20250425,201700,3321157930,17450,17450,17450,17450,0
|
|
20250425,201600,3321157930,17450,17450,17450,17450,0
|
|
20250425,201500,3321157930,17450,17450,17450,17450,0
|
|
20250425,201400,3321157930,17450,17450,17450,17450,0
|
|
20250425,201300,3321157930,17450,17450,17450,17450,0
|
|
20250425,201200,3321157930,17450,17450,17450,17450,0
|
|
20250425,201100,3321157930,17450,17450,17450,17450,0
|
|
20250425,201000,3321157930,17450,17450,17450,17450,0
|
|
20250425,200900,3321157930,17450,17450,17450,17450,0
|
|
20250425,200800,3321157930,17450,17450,17450,17450,0
|
|
20250425,200700,3321157930,17450,17450,17450,17450,0
|
|
20250425,200600,3321157930,17450,17450,17450,17450,0
|
|
20250425,200500,3321157930,17450,17450,17450,17450,0
|
|
20250425,200400,3321157930,17450,17450,17450,17450,0
|
|
20250425,200300,3321157930,17450,17450,17450,17450,0
|
|
20250425,200200,3321157930,17450,17450,17450,17450,0
|
|
20250425,200100,3321157930,17450,17450,17450,17450,0
|
|
20250425,200000,3321157930,17450,17450,17450,17450,0
|
|
20250425,195900,3321157930,17450,17450,17450,17450,0
|
|
20250425,195800,3321157930,17450,17450,17450,17450,0
|
|
20250425,195700,3321157930,17450,17450,17450,17450,0
|
|
20250425,195600,3321157930,17450,17450,17450,17450,0
|
|
20250425,195500,3321157930,17450,17450,17450,17450,0
|
|
20250425,195400,3321157930,17450,17450,17450,17450,0
|
|
20250425,195300,3321157930,17450,17450,17450,17450,0
|
|
20250425,195200,3321157930,17450,17450,17450,17450,0
|
|
20250425,195100,3321157930,17450,17450,17450,17450,0
|
|
20250425,195000,3321157930,17450,17450,17450,17450,5273
|
|
20250425,194900,3321157930,17450,17450,17450,17450,0
|
|
20250425,194800,3321157930,17450,17450,17450,17450,0
|
|
20250425,194700,3321157930,17450,17450,17450,17450,0
|
|
20250425,194600,3321157930,17450,17450,17450,17450,0
|
|
20250425,194500,3321157930,17450,17450,17450,17450,0
|
|
20250425,194400,3321157930,17450,17450,17450,17450,0
|
|
20250425,194300,3321157930,17450,17450,17450,17450,0
|
|
20250425,194200,3321157930,17450,17450,17450,17450,0
|
|
20250425,194100,3321157930,17450,17450,17450,17450,0
|
|
20250425,194000,3321157930,17450,17450,17450,17450,0
|
|
20250425,193900,3321157930,17450,17450,17450,17450,0
|
|
20250425,193800,3321157930,17450,17450,17450,17450,0
|
|
20250425,193700,3321157930,17450,17450,17450,17450,0
|
|
20250425,193600,3321157930,17450,17450,17450,17450,0
|
|
20250425,193500,3321157930,17450,17450,17450,17450,0
|
|
20250425,193400,3321157930,17450,17450,17450,17450,0
|
|
20250425,193300,3321157930,17450,17450,17450,17450,0
|
|
20250425,193200,3321157930,17450,17450,17450,17450,0
|
|
20250425,193100,3321157930,17450,17450,17450,17450,0
|
|
20250425,193000,3321157930,17450,17450,17450,17450,0
|
|
20250425,192900,3321157930,17450,17450,17450,17450,0
|
|
20250425,192800,3321157930,17450,17450,17450,17450,0
|
|
20250425,192700,3321157930,17450,17450,17450,17450,0
|
|
20250425,192600,3321157930,17450,17450,17450,17450,0
|
|
20250425,192500,3321157930,17450,17450,17450,17450,0
|
|
20250425,192400,3321157930,17450,17450,17450,17450,0
|
|
20250425,192300,3321157930,17450,17450,17450,17450,0
|
|
20250425,192200,3321157930,17450,17450,17450,17450,0
|
|
20250425,192100,3321157930,17450,17450,17450,17450,0
|
|
20250425,192000,3321157930,17450,17450,17450,17450,5273
|
|
20250425,191900,3321157930,17450,17450,17450,17450,0
|
|
20250425,191800,3321157930,17450,17450,17450,17450,0
|
|
20250425,191700,3321157930,17450,17450,17450,17450,0
|
|
20250425,191600,3321157930,17450,17450,17450,17450,0
|
|
20250425,191500,3321157930,17450,17450,17450,17450,0
|
|
20250425,191400,3321157930,17450,17450,17450,17450,0
|
|
20250425,191300,3321157930,17450,17450,17450,17450,0
|
|
20250425,191200,3321157930,17450,17450,17450,17450,0
|
|
20250425,191100,3321157930,17450,17450,17450,17450,0
|
|
20250425,191000,3321157930,17450,17450,17450,17450,0
|
|
20250425,190900,3321157930,17450,17450,17450,17450,0
|
|
20250425,190800,3321157930,17450,17450,17450,17450,0
|
|
20250425,190700,3321157930,17450,17450,17450,17450,0
|
|
20250425,190600,3321157930,17450,17450,17450,17450,0
|
|
20250425,190500,3321157930,17450,17450,17450,17450,0
|
|
20250425,190400,3321157930,17450,17450,17450,17450,0
|
|
20250425,190300,3321157930,17450,17450,17450,17450,0
|
|
20250425,190200,3321157930,17450,17450,17450,17450,0
|
|
20250425,190100,3321157930,17450,17450,17450,17450,0
|
|
20250425,190000,3321157930,17450,17450,17450,17450,0
|
|
20250425,185900,3321157930,17450,17450,17450,17450,0
|
|
20250425,185800,3321157930,17450,17450,17450,17450,0
|
|
20250425,185700,3321157930,17450,17450,17450,17450,0
|
|
20250425,185600,3321157930,17450,17450,17450,17450,0
|
|
20250425,185500,3321157930,17450,17450,17450,17450,0
|
|
20250425,185400,3321157930,17450,17450,17450,17450,0
|
|
20250425,185300,3321157930,17450,17450,17450,17450,0
|
|
20250425,185200,3321157930,17450,17450,17450,17450,0
|
|
20250425,185100,3321157930,17450,17450,17450,17450,0
|
|
20250425,185000,3321157930,17450,17450,17450,17450,5273
|
|
20250425,184900,3321157930,17450,17450,17450,17450,0
|
|
20250425,184800,3321157930,17450,17450,17450,17450,0
|
|
20250425,184700,3321157930,17450,17450,17450,17450,0
|
|
20250425,184600,3321157930,17450,17450,17450,17450,0
|
|
20250425,184500,3321157930,17450,17450,17450,17450,0
|
|
20250425,184400,3321157930,17450,17450,17450,17450,0
|
|
20250425,184300,3321157930,17450,17450,17450,17450,0
|
|
20250425,184200,3321157930,17450,17450,17450,17450,0
|
|
20250425,184100,3321157930,17450,17450,17450,17450,0
|
|
20250425,184000,3321157930,17450,17450,17450,17450,0
|
|
20250425,183900,3321157930,17450,17450,17450,17450,0
|
|
20250425,183800,3321157930,17450,17450,17450,17450,0
|
|
20250425,183700,3321157930,17450,17450,17450,17450,0
|
|
20250425,183600,3321157930,17450,17450,17450,17450,0
|
|
20250425,183500,3321157930,17450,17450,17450,17450,0
|
|
20250425,183400,3321157930,17450,17450,17450,17450,0
|
|
20250425,183300,3321157930,17450,17450,17450,17450,0
|
|
20250425,183200,3321157930,17450,17450,17450,17450,0
|
|
20250425,183100,3321157930,17450,17450,17450,17450,0
|
|
20250425,183000,3321157930,17450,17450,17450,17450,0
|
|
20250425,182900,3321157930,17450,17450,17450,17450,0
|
|
20250425,182800,3321157930,17450,17450,17450,17450,0
|
|
20250425,182700,3321157930,17450,17450,17450,17450,0
|
|
20250425,182600,3321157930,17450,17450,17450,17450,0
|
|
20250425,182500,3321157930,17450,17450,17450,17450,0
|
|
20250425,182400,3321157930,17450,17450,17450,17450,0
|
|
20250425,182300,3321157930,17450,17450,17450,17450,0
|
|
20250425,182200,3321157930,17450,17450,17450,17450,0
|
|
20250425,182100,3321157930,17450,17450,17450,17450,0
|
|
20250425,182000,3321157930,17450,17450,17450,17450,5273
|
|
20250425,181900,3321157930,17450,17450,17450,17450,0
|
|
20250425,181800,3321157930,17450,17450,17450,17450,0
|
|
20250425,181700,3321157930,17450,17450,17450,17450,0
|
|
20250425,181600,3321157930,17450,17450,17450,17450,0
|
|
20250425,181500,3321157930,17450,17450,17450,17450,0
|
|
20250425,181400,3321157930,17450,17450,17450,17450,0
|
|
20250425,181300,3321157930,17450,17450,17450,17450,0
|
|
20250425,181200,3321157930,17450,17450,17450,17450,0
|
|
20250425,181100,3321157930,17450,17450,17450,17450,0
|
|
20250425,181000,3321157930,17450,17450,17450,17450,0
|
|
20250425,180900,3321157930,17450,17450,17450,17450,0
|
|
20250425,180800,3321157930,17450,17450,17450,17450,0
|
|
20250425,180700,3321157930,17450,17450,17450,17450,0
|
|
20250425,180600,3321157930,17450,17450,17450,17450,0
|
|
20250425,180500,3321157930,17450,17450,17450,17450,0
|
|
20250425,180400,3321157930,17450,17450,17450,17450,0
|
|
20250425,180300,3321157930,17450,17450,17450,17450,0
|
|
20250425,180200,3321157930,17450,17450,17450,17450,0
|
|
20250425,180100,3321157930,17450,17450,17450,17450,0
|
|
20250425,180000,3321157930,17450,17450,17450,17450,0
|
|
20250425,175900,3321157930,17450,17450,17450,17450,0
|
|
20250425,175800,3321157930,17450,17450,17450,17450,0
|
|
20250425,175700,3321157930,17450,17450,17450,17450,0
|
|
20250425,175600,3321157930,17450,17450,17450,17450,0
|
|
20250425,175500,3321157930,17450,17450,17450,17450,0
|
|
20250425,175400,3321157930,17450,17450,17450,17450,0
|
|
20250425,175300,3321157930,17450,17450,17450,17450,0
|
|
20250425,175200,3321157930,17450,17450,17450,17450,0
|
|
20250425,175100,3321157930,17450,17450,17450,17450,0
|
|
20250425,175000,3321157930,17450,17450,17450,17450,5273
|
|
20250425,174900,3321157930,17450,17450,17450,17450,0
|
|
20250425,174800,3321157930,17450,17450,17450,17450,0
|
|
20250425,174700,3321157930,17450,17450,17450,17450,0
|
|
20250425,174600,3321157930,17450,17450,17450,17450,0
|
|
20250425,174500,3321157930,17450,17450,17450,17450,0
|
|
20250425,174400,3321157930,17450,17450,17450,17450,0
|
|
20250425,174300,3321157930,17450,17450,17450,17450,0
|
|
20250425,174200,3321157930,17450,17450,17450,17450,0
|
|
20250425,174100,3321157930,17450,17450,17450,17450,0
|
|
20250425,174000,3321157930,17450,17450,17450,17450,0
|
|
20250425,173900,3321157930,17450,17450,17450,17450,0
|
|
20250425,173800,3321157930,17450,17450,17450,17450,0
|
|
20250425,173700,3321157930,17450,17450,17450,17450,0
|
|
20250425,173600,3321157930,17450,17450,17450,17450,0
|
|
20250425,173500,3321157930,17450,17450,17450,17450,0
|
|
20250425,173400,3321157930,17450,17450,17450,17450,0
|
|
20250425,173300,3321157930,17450,17450,17450,17450,0
|
|
20250425,173200,3321157930,17450,17450,17450,17450,0
|
|
20250425,173100,3321157930,17450,17450,17450,17450,0
|
|
20250425,173000,3321157930,17450,17450,17450,17450,0
|
|
20250425,172900,3321157930,17450,17450,17450,17450,0
|
|
20250425,172800,3321157930,17450,17450,17450,17450,0
|
|
20250425,172700,3321157930,17450,17450,17450,17450,0
|
|
20250425,172600,3321157930,17450,17450,17450,17450,0
|
|
20250425,172500,3321157930,17450,17450,17450,17450,0
|
|
20250425,172400,3321157930,17450,17450,17450,17450,0
|
|
20250425,172300,3321157930,17450,17450,17450,17450,0
|
|
20250425,172200,3321157930,17450,17450,17450,17450,0
|
|
20250425,172100,3321157930,17450,17450,17450,17450,0
|
|
20250425,172000,3321157930,17450,17450,17450,17450,5273
|
|
20250425,171900,3321157930,17450,17450,17450,17450,0
|
|
20250425,171800,3321157930,17450,17450,17450,17450,0
|
|
20250425,171700,3321157930,17450,17450,17450,17450,0
|
|
20250425,171600,3321157930,17450,17450,17450,17450,0
|
|
20250425,171500,3321157930,17450,17450,17450,17450,0
|
|
20250425,171400,3321157930,17450,17450,17450,17450,0
|
|
20250425,171300,3321157930,17450,17450,17450,17450,0
|
|
20250425,171200,3321157930,17450,17450,17450,17450,0
|
|
20250425,171100,3321157930,17450,17450,17450,17450,0
|
|
20250425,171000,3321157930,17450,17450,17450,17450,0
|
|
20250425,170900,3321157930,17450,17450,17450,17450,0
|
|
20250425,170800,3321157930,17450,17450,17450,17450,0
|
|
20250425,170700,3321157930,17450,17450,17450,17450,0
|
|
20250425,170600,3321157930,17450,17450,17450,17450,0
|
|
20250425,170500,3321157930,17450,17450,17450,17450,0
|
|
20250425,170400,3321157930,17450,17450,17450,17450,0
|
|
20250425,170300,3321157930,17450,17450,17450,17450,0
|
|
20250425,170200,3321157930,17450,17450,17450,17450,0
|
|
20250425,170100,3321157930,17450,17450,17450,17450,0
|
|
20250425,170000,3321157930,17450,17450,17450,17450,0
|
|
20250425,165900,3321157930,17450,17450,17450,17450,0
|
|
20250425,165800,3321157930,17450,17450,17450,17450,0
|
|
20250425,165700,3321157930,17450,17450,17450,17450,0
|
|
20250425,165600,3321157930,17450,17450,17450,17450,0
|
|
20250425,165500,3321157930,17450,17450,17450,17450,0
|
|
20250425,165400,3321157930,17450,17450,17450,17450,0
|
|
20250425,165300,3321157930,17450,17450,17450,17450,0
|
|
20250425,165200,3321157930,17450,17450,17450,17450,0
|
|
20250425,165100,3321157930,17450,17450,17450,17450,0
|
|
20250425,165000,3321157930,17450,17450,17450,17450,5273
|
|
20250425,164900,3321157930,17450,17450,17450,17450,0
|
|
20250425,164800,3321157930,17450,17450,17450,17450,0
|
|
20250425,164700,3321157930,17450,17450,17450,17450,0
|
|
20250425,164600,3321157930,17450,17450,17450,17450,0
|
|
20250425,164500,3321157930,17450,17450,17450,17450,0
|
|
20250425,164400,3321157930,17450,17450,17450,17450,0
|
|
20250425,164300,3321157930,17450,17450,17450,17450,0
|
|
20250425,164200,3321157930,17450,17450,17450,17450,0
|
|
20250425,164100,3321157930,17450,17450,17450,17450,0
|
|
20250425,164000,3321157930,17450,17450,17450,17450,0
|
|
20250425,163900,3321157930,17450,17450,17450,17450,0
|
|
20250425,163800,3321157930,17450,17450,17450,17450,0
|
|
20250425,163700,3321157930,17450,17450,17450,17450,0
|
|
20250425,163600,3321157930,17450,17450,17450,17450,0
|
|
20250425,163500,3321157930,17450,17450,17450,17450,0
|
|
20250425,163400,3321157930,17450,17450,17450,17450,0
|
|
20250425,163300,3321157930,17450,17450,17450,17450,0
|
|
20250425,163200,3321157930,17450,17450,17450,17450,0
|
|
20250425,163100,3321157930,17450,17450,17450,17450,0
|
|
20250425,163000,3321157930,17450,17450,17450,17450,0
|
|
20250425,162900,3321157930,17450,17450,17450,17450,0
|
|
20250425,162800,3321157930,17450,17450,17450,17450,0
|
|
20250425,162700,3321157930,17450,17450,17450,17450,0
|
|
20250425,162600,3321157930,17450,17450,17450,17450,0
|
|
20250425,162500,3321157930,17450,17450,17450,17450,0
|
|
20250425,162400,3321157930,17450,17450,17450,17450,0
|
|
20250425,162300,3321157930,17450,17450,17450,17450,0
|
|
20250425,162200,3321157930,17450,17450,17450,17450,0
|
|
20250425,162100,3321157930,17450,17450,17450,17450,0
|
|
20250425,162000,3321157930,17450,17450,17450,17450,5273
|
|
20250425,161900,3321157930,17450,17450,17450,17450,0
|
|
20250425,161800,3321157930,17450,17450,17450,17450,0
|
|
20250425,161700,3321157930,17450,17450,17450,17450,0
|
|
20250425,161600,3321157930,17450,17450,17450,17450,0
|
|
20250425,161500,3321157930,17450,17450,17450,17450,0
|
|
20250425,161400,3321157930,17450,17450,17450,17450,0
|
|
20250425,161300,3321157930,17450,17450,17450,17450,0
|
|
20250425,161200,3321157930,17450,17450,17450,17450,0
|
|
20250425,161100,3321157930,17450,17450,17450,17450,0
|
|
20250425,161000,3321157930,17450,17450,17450,17450,0
|
|
20250425,160900,3321157930,17450,17450,17450,17450,0
|
|
20250425,160800,3321157930,17450,17450,17450,17450,0
|
|
20250425,160700,3321157930,17450,17450,17450,17450,0
|
|
20250425,160600,3321157930,17450,17450,17450,17450,0
|
|
20250425,160500,3321157930,17450,17450,17450,17450,0
|
|
20250425,160400,3321157930,17450,17450,17450,17450,0
|
|
20250425,160300,3321157930,17450,17450,17450,17450,0
|
|
20250425,160200,3321157930,17450,17450,17450,17450,0
|
|
20250425,160100,3321157930,17450,17450,17450,17450,0
|
|
20250425,160000,3321157930,17450,17450,17450,17450,0
|
|
20250425,155900,3321157930,17450,17450,17450,17450,0
|
|
20250425,155800,3321157930,17450,17450,17450,17450,0
|
|
20250425,155700,3321157930,17450,17450,17450,17450,0
|
|
20250425,155600,3321157930,17450,17450,17450,17450,0
|
|
20250425,155500,3321157930,17450,17450,17450,17450,0
|
|
20250425,155400,3321157930,17450,17450,17450,17450,0
|
|
20250425,155300,3321157930,17450,17450,17450,17450,0
|
|
20250425,155200,3321157930,17450,17450,17450,17450,0
|
|
20250425,155100,3321157930,17450,17450,17450,17450,0
|
|
20250425,155000,3321157930,17450,17450,17450,17450,5273
|
|
20250425,154900,3321157930,17450,17450,17450,17450,0
|
|
20250425,154800,3321157930,17450,17450,17450,17450,0
|
|
20250425,154700,3321157930,17450,17450,17450,17450,0
|
|
20250425,154600,3321157930,17450,17450,17450,17450,0
|
|
20250425,154500,3321157930,17450,17450,17450,17450,0
|
|
20250425,154400,3321157930,17450,17450,17450,17450,0
|
|
20250425,154300,3321157930,17450,17450,17450,17450,0
|
|
20250425,154200,3321157930,17450,17450,17450,17450,0
|
|
20250425,154100,3321157930,17450,17450,17450,17450,0
|
|
20250425,154000,3321157930,17450,17450,17450,17450,0
|
|
20250425,153900,3321157930,17450,17450,17450,17450,0
|
|
20250425,153800,3321157930,17450,17450,17450,17450,0
|
|
20250425,153700,3321157930,17450,17450,17450,17450,0
|
|
20250425,153600,3321157930,17450,17450,17450,17450,0
|
|
20250425,153500,3321157930,17450,17450,17450,17450,0
|
|
20250425,153400,3321157930,17450,17450,17450,17450,0
|
|
20250425,153300,3321157930,17450,17450,17450,17450,0
|
|
20250425,153200,3321157930,17450,17450,17450,17450,0
|
|
20250425,153100,3321157930,17450,17450,17450,17450,0
|
|
20250425,153000,3321157930,17450,17450,17450,17450,5273
|
|
20250425,152900,3229144080,17500,17500,17500,17500,0
|
|
20250425,152800,3229144080,17500,17500,17500,17500,0
|
|
20250425,152700,3229144080,17500,17500,17500,17500,0
|
|
20250425,152600,3229144080,17500,17500,17500,17500,0
|
|
20250425,152500,3229144080,17500,17500,17500,17500,0
|
|
20250425,152400,3229144080,17500,17500,17500,17500,0
|
|
20250425,152300,3229144080,17500,17500,17500,17500,0
|
|
20250425,152200,3229144080,17500,17500,17500,17500,0
|
|
20250425,152100,3229144080,17500,17500,17500,17500,0
|
|
20250425,152000,3229144080,17500,17500,17500,17500,0
|
|
20250425,151900,3229144080,17500,17500,17500,17500,4807
|
|
20250425,151800,3145021580,17520,17520,17520,17510,1069
|
|
20250425,151700,3126297790,17530,17540,17540,17530,195
|
|
20250425,151600,3122878630,17530,17540,17540,17530,323
|
|
20250425,151500,3117216240,17540,17530,17540,17530,272
|
|
20250425,151400,3112447800,17530,17530,17530,17530,32
|
|
20250425,151300,3111886840,17520,17510,17520,17500,211
|
|
20250425,151200,3108190590,17510,17510,17520,17510,166
|
|
20250425,151100,3105283920,17500,17490,17500,17480,514
|
|
20250425,151000,3096292650,17480,17490,17490,17480,420
|
|
20250425,150900,3088950780,17500,17510,17510,17500,229
|
|
20250425,150800,3084941010,17510,17500,17510,17500,746
|
|
20250425,150700,3071882810,17510,17500,17510,17500,235
|
|
20250425,150600,3067768340,17510,17500,17510,17500,85
|
|
20250425,150500,3066280490,17500,17460,17510,17460,303
|
|
20250425,150400,3060979520,17460,17450,17460,17450,1042
|
|
20250425,150300,3042794780,17450,17450,17470,17450,1436
|
|
20250425,150200,3017732210,17450,17420,17460,17420,735
|
|
20250425,150100,3004922240,17450,17490,17490,17400,4711
|
|
20250425,150000,2922757230,17500,17500,17500,17500,88
|
|
20250425,145900,2921217230,17500,17530,17530,17500,350
|
|
20250425,145800,2915088440,17530,17530,17530,17530,4
|
|
20250425,145700,2915018320,17500,17450,17570,17450,1280
|
|
20250425,145600,2892641660,17450,17460,17470,17420,130
|
|
20250425,145500,2890375880,17420,17440,17500,17420,902
|
|
20250425,145400,2874649220,17450,17520,17520,17450,918
|
|
20250425,145300,2858584470,17540,17540,17540,17510,1244
|
|
20250425,145200,2836769940,17540,17560,17560,17530,659
|
|
20250425,145100,2825204730,17540,17590,17590,17540,424
|
|
20250425,145000,2817764760,17590,17620,17620,16990,26888
|
|
20250425,144900,2356472510,17620,17620,17620,17600,115
|
|
20250425,144800,2354446350,17580,17580,17580,17580,0
|
|
20250425,144700,2354446350,17580,17580,17580,17580,68
|
|
20250425,144600,2353250910,17580,17610,17610,17570,194
|
|
20250425,144500,2349836970,17600,17590,17600,17590,121
|
|
20250425,144400,2347707930,17590,17570,17590,17560,482
|
|
20250425,144300,2339237140,17580,17570,17580,17560,254
|
|
20250425,144200,2334776560,17580,17570,17590,17570,213
|
|
20250425,144100,2331033210,17570,17530,17570,17530,218
|
|
20250425,144000,2327203710,17540,17510,17540,17500,560
|
|
20250425,143900,2317395360,17510,17500,17510,17500,459
|
|
20250425,143800,2309360960,17490,17500,17500,17490,365
|
|
20250425,143700,2302976100,17500,17530,17600,17490,2507
|
|
20250425,143600,2259073350,17520,17540,17550,17520,1391
|
|
20250425,143500,2234689760,17530,17540,17550,17530,1433
|
|
20250425,143400,2209545150,17540,17590,17590,17540,3309
|
|
20250425,143300,2151448470,17600,17600,17600,17590,1197
|
|
20250425,143200,2130392330,17610,17590,17610,17590,471
|
|
20250425,143100,2122102250,17590,17610,17610,17590,244
|
|
20250425,143000,2117809260,17610,17640,17640,17600,1360
|
|
20250425,142900,2093846940,17640,17630,17640,17630,217
|
|
20250425,142800,2090021130,17630,17600,17630,17590,943
|
|
20250425,142700,2073418900,17600,17630,17630,17600,1445
|
|
20250425,142600,2047959790,17630,17650,17650,17630,1867
|
|
20250425,142500,2015022210,17640,17690,17690,17640,1169
|
|
20250425,142400,1994376460,17690,17700,17700,17680,1167
|
|
20250425,142300,1973725380,17700,17740,17740,17690,2170
|
|
20250425,142200,1935301440,17740,17770,17770,17740,523
|
|
20250425,142100,1926017010,17770,17750,17770,17750,669
|
|
20250425,142000,1914136290,17750,17760,17760,17750,849
|
|
20250425,141900,1899064440,17770,17790,17790,17760,1979
|
|
20250425,141800,1863892620,17800,17820,17820,17800,1893
|
|
20250425,141700,1830185910,17820,17830,17830,17820,156
|
|
20250425,141600,1827404710,17840,17840,17840,17840,2
|
|
20250425,141500,1827369030,17840,17840,17840,17840,74
|
|
20250425,141400,1826048870,17840,17840,17840,17830,19
|
|
20250425,141300,1825709920,17840,17850,17850,17840,660
|
|
20250425,141200,1813935510,17850,17850,17850,17850,1
|
|
20250425,141100,1813917660,17850,17850,17850,17850,4
|
|
20250425,141000,1813846260,17850,17850,17850,17850,2
|
|
20250425,140900,1813810560,17850,17850,17850,17850,10
|
|
20250425,140800,1813632060,17850,17840,17850,17840,3
|
|
20250425,140700,1813578530,17830,17820,17830,17820,155
|
|
20250425,140600,1810816280,17850,17850,17850,17850,26
|
|
20250425,140500,1810352180,17850,17830,17850,17800,259
|
|
20250425,140400,1805738360,17830,17850,17850,17800,2519
|
|
20250425,140300,1760856710,17860,17870,17880,17860,267
|
|
20250425,140200,1756087510,17870,17870,17870,17870,15
|
|
20250425,140100,1755819460,17860,17850,17870,17850,310
|
|
20250425,140000,1750282730,17850,17860,17860,17850,244
|
|
20250425,135900,1745926990,17850,17850,17850,17850,0
|
|
20250425,135800,1745926990,17850,17870,17870,17850,677
|
|
20250425,135700,1733836670,17870,17870,17870,17860,84
|
|
20250425,135600,1732336090,17870,17890,17890,17870,128
|
|
20250425,135500,1730048550,17890,17890,17890,17870,509
|
|
20250425,135400,1720947820,17890,17890,17890,17890,7
|
|
20250425,135300,1720822590,17890,17900,17900,17890,126
|
|
20250425,135200,1718568185,17890,17890,17890,17890,57
|
|
20250425,135100,1717548455,17900,17900,17900,17900,847
|
|
20250425,135000,1702387155,17910,17910,17910,17910,1
|
|
20250425,134900,1702369245,17910,17910,17910,17910,12
|
|
20250425,134800,1702154325,17920,17910,17920,17910,464
|
|
20250425,134700,1693843455,17920,17920,17920,17920,2
|
|
20250425,134600,1693807615,17920,17920,17920,17920,80
|
|
20250425,134500,1692374015,17920,17920,17920,17920,209
|
|
20250425,134400,1688628735,17920,17920,17920,17920,230
|
|
20250425,134300,1684507135,17910,17910,17910,17910,18
|
|
20250425,134200,1684184755,17920,17920,17920,17920,5
|
|
20250425,134100,1684095155,17910,17910,17910,17910,0
|
|
20250425,134000,1684095155,17910,17900,17910,17900,22
|
|
20250425,133900,1683701165,17900,17900,17900,17900,50
|
|
20250425,133800,1682806165,17900,17890,17900,17890,246
|
|
20250425,133700,1678403445,17890,17890,17890,17890,11
|
|
20250425,133600,1678206655,17900,17900,17900,17900,100
|
|
20250425,133500,1676416655,17890,17900,17900,17890,327
|
|
20250425,133400,1670564465,17900,17900,17900,17900,386
|
|
20250425,133300,1663655065,17900,17900,17900,17900,64
|
|
20250425,133200,1662509465,17900,17900,17900,17900,102
|
|
20250425,133100,1660683665,17890,17890,17890,17890,41
|
|
20250425,133000,1659950175,17890,17900,17900,17890,38
|
|
20250425,132900,1659270175,17900,17880,17900,17880,80
|
|
20250425,132800,1657838195,17900,17900,17900,17900,4
|
|
20250425,132700,1657766595,17880,17880,17880,17880,50
|
|
20250425,132600,1656872595,17880,17910,17910,17860,1764
|
|
20250425,132500,1625327015,17920,17920,17920,17920,122
|
|
20250425,132400,1623140775,17920,17920,17920,17920,354
|
|
20250425,132300,1616797095,17920,17920,17920,17920,24
|
|
20250425,132200,1616367015,17910,17920,17920,17910,485
|
|
20250425,132100,1607680645,17920,17920,17920,17920,48
|
|
20250425,132000,1606820485,17920,17920,17920,17920,43
|
|
20250425,131900,1606049925,17920,17910,17920,17910,142
|
|
20250425,131800,1603506125,17920,17920,17920,17920,0
|
|
20250425,131700,1603506125,17920,17920,17920,17920,39
|
|
20250425,131600,1602807245,17910,17910,17910,17910,4
|
|
20250425,131500,1602735605,17910,17910,17910,17910,20
|
|
20250425,131400,1602377405,17910,17910,17910,17910,147
|
|
20250425,131300,1599744635,17910,17910,17910,17900,1230
|
|
20250425,131200,1577723595,17910,17920,17920,17910,244
|
|
20250425,131100,1573352515,17920,17910,17920,17910,27
|
|
20250425,131000,1572868935,17900,17890,17900,17890,203
|
|
20250425,130900,1569236725,17890,17880,17890,17880,47
|
|
20250425,130800,1568395915,17890,17890,17890,17890,0
|
|
20250425,130700,1568395915,17890,17890,17890,17890,10
|
|
20250425,130600,1568217015,17900,17870,17900,17870,1000
|
|
20250425,130500,1550318895,17850,17860,17860,17850,117
|
|
20250425,130400,1548230145,17850,17850,17850,17850,105
|
|
20250425,130300,1546355895,17840,17850,17860,17840,623
|
|
20250425,130200,1535237595,17850,17860,17860,17850,141
|
|
20250425,130100,1532719345,17850,17860,17870,17840,694
|
|
20250425,130000,1520324615,17850,17850,17860,17850,242
|
|
20250425,125900,1516003935,17870,17850,17870,17850,531
|
|
20250425,125800,1506516045,17870,17890,17890,17840,2498
|
|
20250425,125700,1461908535,17900,17900,17900,17900,0
|
|
20250425,125600,1461908535,17900,17900,17900,17900,100
|
|
20250425,125500,1460118535,17910,17900,17910,17900,779
|
|
20250425,125400,1446168815,17910,17920,17920,17910,712
|
|
20250425,125300,1433416005,17920,17920,17920,17920,0
|
|
20250425,125200,1433416005,17920,17930,17930,17920,175
|
|
20250425,125100,1430279335,17950,17950,17950,17950,0
|
|
20250425,125000,1430279335,17950,17950,17950,17950,11
|
|
20250425,124900,1430081885,17950,17950,17950,17910,97
|
|
20250425,124800,1428340815,17910,17920,17920,17910,50
|
|
20250425,124700,1427445205,17910,17910,17910,17910,0
|
|
20250425,124600,1427445205,17910,17910,17910,17910,0
|
|
20250425,124500,1427445205,17910,17910,17910,17910,0
|
|
20250425,124400,1427445205,17910,17910,17910,17910,210
|
|
20250425,124300,1423684105,17910,17910,17910,17910,1
|
|
20250425,124200,1423666195,17910,17910,17910,17910,19
|
|
20250425,124100,1423325905,17900,17930,17930,17900,509
|
|
20250425,124000,1414210135,17940,17950,17950,17940,13
|
|
20250425,123900,1413976885,17950,17950,17950,17950,32
|
|
20250425,123800,1413402485,17950,17930,17950,17930,32
|
|
20250425,123700,1412828545,17930,17920,17930,17920,70
|
|
20250425,123600,1411573865,17930,17930,17930,17930,1
|
|
20250425,123500,1411555935,17920,17950,17950,17920,423
|
|
20250425,123400,1403973095,17950,17970,17970,17950,23
|
|
20250425,123300,1403560005,17970,17970,17970,17970,216
|
|
20250425,123200,1399678485,17960,17960,17960,17960,0
|
|
20250425,123100,1399678485,17960,17960,17960,17960,10
|
|
20250425,123000,1399498885,17960,17960,17960,17960,94
|
|
20250425,122900,1397810645,17960,17960,17960,17960,3
|
|
20250425,122800,1397756765,17960,17960,17960,17960,5
|
|
20250425,122700,1397666965,17960,17960,17960,17960,70
|
|
20250425,122600,1396409765,17960,17960,17960,17960,38
|
|
20250425,122500,1395727285,17960,17970,17970,17960,14
|
|
20250425,122400,1395475815,17970,17980,17980,17970,61
|
|
20250425,122300,1394379535,17980,17940,17980,17940,124
|
|
20250425,122200,1392153245,17930,17930,17930,17930,70
|
|
20250425,122100,1390898145,17920,17930,17930,17910,22
|
|
20250425,122000,1390503715,17930,17930,17930,17930,27
|
|
20250425,121900,1390019605,17910,17905,17910,17905,344
|
|
20250425,121800,1383859295,17905,17905,17905,17905,73
|
|
20250425,121700,1382552230,17905,17905,17905,17905,110
|
|
20250425,121600,1380582680,17905,17910,17910,17905,396
|
|
20250425,121500,1373490425,17910,17890,17910,17890,502
|
|
20250425,121400,1364506085,17890,17890,17890,17890,343
|
|
20250425,121300,1358369815,17860,17860,17860,17860,0
|
|
20250425,121200,1358369815,17860,17860,17860,17860,2
|
|
20250425,121100,1358334095,17860,17870,17870,17860,335
|
|
20250425,121000,1352349395,17870,17860,17870,17860,101
|
|
20250425,120900,1350544535,17870,17870,17870,17870,471
|
|
20250425,120800,1342127765,17880,17870,17880,17870,136
|
|
20250425,120700,1339696125,17870,17870,17870,17860,160
|
|
20250425,120600,1336837235,17880,17880,17880,17880,164
|
|
20250425,120500,1333904915,17880,17900,17910,17870,892
|
|
20250425,120400,1317944015,17900,17910,17910,17900,336
|
|
20250425,120300,1311926265,17910,17920,17920,17910,76
|
|
20250425,120200,1310565055,17920,17920,17920,17920,2
|
|
20250425,120100,1310529215,17930,17930,17930,17900,1423
|
|
20250425,120000,1285029625,17930,17930,17930,17930,8
|
|
20250425,115900,1284886185,17930,17930,17930,17930,99
|
|
20250425,115800,1283111115,17930,17940,17940,17930,52
|
|
20250425,115700,1282178745,17940,17940,17940,17940,0
|
|
20250425,115600,1282178745,17940,17940,17940,17940,31
|
|
20250425,115500,1281622605,17940,17940,17940,17940,239
|
|
20250425,115400,1277334945,17940,17950,17950,17940,182
|
|
20250425,115300,1274068845,17950,17950,17950,17940,572
|
|
20250425,115200,1263801825,17950,17950,17950,17940,116
|
|
20250425,115100,1261719685,17950,17950,17950,17950,19
|
|
20250425,115000,1261378635,17950,17950,17950,17950,11
|
|
20250425,114900,1261181185,17910,17900,17910,17900,51
|
|
20250425,114800,1260268275,17950,17950,17950,17900,258
|
|
20250425,114700,1255642775,17950,17970,17970,17900,1747
|
|
20250425,114600,1224340885,17950,17970,17970,17950,392
|
|
20250425,114500,1217299285,17990,18000,18000,17940,2374
|
|
20250425,114400,1174632255,18000,17990,18000,17990,40
|
|
20250425,114300,1173912645,17990,17990,17990,17980,4
|
|
20250425,114200,1173840695,17990,18000,18000,17990,44
|
|
20250425,114100,1173049115,18010,17995,18010,17995,58
|
|
20250425,114000,1172005130,17990,17990,17990,17990,85
|
|
20250425,113900,1170475980,17990,17990,17990,17990,104
|
|
20250425,113800,1168605020,17990,17990,18000,17990,46
|
|
20250425,113700,1167777280,17990,18000,18000,17990,96
|
|
20250425,113600,1166050070,17990,17990,17990,17990,1
|
|
20250425,113500,1166032080,17990,17990,17990,17990,20
|
|
20250425,113400,1165672280,17990,17990,17990,17990,12
|
|
20250425,113300,1165456400,17980,17990,18000,17980,466
|
|
20250425,113200,1157070930,17980,17970,17990,17970,110
|
|
20250425,113100,1155092240,17970,17990,17990,17920,688
|
|
20250425,113000,1142735100,18000,18000,18000,17980,3
|
|
20250425,112900,1142681120,17980,17990,17990,17980,119
|
|
20250425,112800,1140540320,17980,17990,17990,17980,697
|
|
20250425,112700,1128001300,17990,18010,18020,17990,1234
|
|
20250425,112600,1105798270,18000,18010,18010,18000,100
|
|
20250425,112500,1103997350,18000,18010,18010,18000,323
|
|
20250425,112400,1098183220,18010,18010,18010,18010,30
|
|
20250425,112300,1097642920,18010,18010,18010,18010,206
|
|
20250425,112200,1093932860,18010,18010,18020,18010,306
|
|
20250425,112100,1088421680,18000,18010,18010,18000,401
|
|
20250425,112000,1081203570,18010,18010,18010,18010,20
|
|
20250425,111900,1080843370,18000,18000,18000,18000,5
|
|
20250425,111800,1080753370,18020,18020,18020,18000,228
|
|
20250425,111700,1076646010,18020,18060,18060,18020,78
|
|
20250425,111600,1075238860,18070,18070,18070,18070,5
|
|
20250425,111500,1075148510,18060,18020,18080,18020,347
|
|
20250425,111400,1068879010,18000,17990,18000,17980,101
|
|
20250425,111300,1067061700,17970,17980,17980,17970,96
|
|
20250425,111200,1065336570,17970,18010,18010,17970,2758
|
|
20250425,111100,1015716850,18020,18060,18060,18020,1964
|
|
20250425,111000,980294550,18060,18060,18060,18060,0
|
|
20250425,110900,980294550,18060,18080,18080,18060,172
|
|
20250425,110800,977187040,18080,18080,18080,18080,227
|
|
20250425,110700,973082880,18110,18110,18110,18110,248
|
|
20250425,110600,968591600,18110,18110,18110,18110,3
|
|
20250425,110500,968537270,18100,18100,18100,18100,0
|
|
20250425,110400,968537270,18100,18080,18100,18070,430
|
|
20250425,110300,960758830,18080,18080,18080,18080,7
|
|
20250425,110200,960632270,18080,18090,18090,18080,92
|
|
20250425,110100,958968000,18090,18090,18090,18090,18
|
|
20250425,110000,958642380,18080,18060,18080,18060,308
|
|
20250425,105900,953076080,18060,18030,18060,18020,1022
|
|
20250425,105800,934622380,18030,18030,18030,18020,372
|
|
20250425,105700,927915410,18030,18070,18070,18020,925
|
|
20250425,105600,911228040,18080,18110,18110,18080,126
|
|
20250425,105500,908949570,18110,18110,18110,18090,3515
|
|
20250425,105400,845357580,18100,18120,18130,18100,2993
|
|
20250425,105300,791134600,18120,18120,18120,18120,190
|
|
20250425,105200,787691800,18120,18130,18130,18120,6922
|
|
20250425,105100,662264250,18130,18130,18130,18130,0
|
|
20250425,105000,662264250,18130,18130,18130,18130,144
|
|
20250425,104900,659653530,18130,18130,18130,18130,113
|
|
20250425,104800,657604840,18130,18140,18140,18130,293
|
|
20250425,104700,652290750,18140,18150,18150,18140,498
|
|
20250425,104600,643254340,18160,18180,18190,18160,519
|
|
20250425,104500,633821880,18160,18160,18160,18160,26
|
|
20250425,104400,633349720,18160,18170,18180,18160,91
|
|
20250425,104300,631696340,18170,18170,18170,18170,31
|
|
20250425,104200,631133070,18170,18180,18190,18150,1847
|
|
20250425,104100,597568180,18170,18190,18190,18170,877
|
|
20250425,104000,581621540,18220,18190,18220,18190,21
|
|
20250425,103900,581239520,18220,18220,18230,18220,195
|
|
20250425,103800,577686380,18230,18170,18230,18160,502
|
|
20250425,103700,568562620,18170,18190,18200,18170,781
|
|
20250425,103600,554364500,18190,18220,18220,18190,18
|
|
20250425,103500,554037020,18190,18190,18190,18190,30
|
|
20250425,103400,553491320,18200,18200,18200,18190,105
|
|
20250425,103300,551580340,18200,18200,18200,18200,168
|
|
20250425,103200,548522740,18200,18200,18200,18200,10
|
|
20250425,103100,548340740,18200,18230,18230,18200,199
|
|
20250425,103000,544717580,18230,18230,18230,18230,0
|
|
20250425,102900,544717580,18230,18230,18230,18230,6
|
|
20250425,102800,544608200,18210,18230,18230,18210,53
|
|
20250425,102700,543642940,18240,18230,18240,18230,113
|
|
20250425,102600,541582940,18230,18210,18230,18210,57
|
|
20250425,102500,540544270,18210,18200,18210,18200,226
|
|
20250425,102400,536429970,18200,18200,18210,18200,331
|
|
20250425,102300,530405760,18200,18220,18230,18190,1469
|
|
20250425,102200,503657800,18220,18220,18220,18210,20
|
|
20250425,102100,503293430,18230,18240,18240,18220,206
|
|
20250425,102000,499539500,18240,18270,18270,18240,121
|
|
20250425,101900,497328890,18250,18250,18250,18250,57
|
|
20250425,101800,496288640,18250,18240,18250,18240,200
|
|
20250425,101700,492638890,18220,18240,18240,18220,36
|
|
20250425,101600,491982630,18230,18230,18230,18220,139
|
|
20250425,101500,489449520,18220,18260,18260,18220,1057
|
|
20250425,101400,470170880,18290,18290,18290,18290,0
|
|
20250425,101300,470170880,18290,18290,18290,18290,0
|
|
20250425,101200,470170880,18290,18290,18290,18290,30
|
|
20250425,101100,469622180,18290,18290,18290,18290,1
|
|
20250425,101000,469603890,18250,18250,18250,18250,2
|
|
20250425,100900,469567390,18230,18220,18230,18220,2
|
|
20250425,100800,469530940,18200,18280,18280,18200,2574
|
|
20250425,100700,422591380,18340,18340,18340,18340,0
|
|
20250425,100600,422591380,18340,18310,18340,18310,4
|
|
20250425,100500,422518080,18340,18310,18340,18310,11
|
|
20250425,100400,422316400,18270,18310,18310,18270,50
|
|
20250425,100300,421402860,18270,18260,18270,18260,253
|
|
20250425,100200,416781560,18270,18270,18270,18270,97
|
|
20250425,100100,415009370,18270,18270,18270,18270,205
|
|
20250425,100000,411264020,18260,18260,18260,18260,2
|
|
20250425,095900,411227500,18250,18250,18250,18250,10
|
|
20250425,095800,411045000,18250,18270,18270,18250,150
|
|
20250425,095700,408305870,18310,18310,18310,18310,0
|
|
20250425,095600,408305870,18310,18290,18310,18280,266
|
|
20250425,095500,403441240,18290,18270,18290,18270,32
|
|
20250425,095400,402856050,18230,18250,18260,18230,857
|
|
20250425,095300,387222520,18240,18260,18260,18240,388
|
|
20250425,095200,380140880,18250,18280,18280,18250,1929
|
|
20250425,095100,344914080,18280,18280,18280,18280,528
|
|
20250425,095000,335262240,18280,18280,18290,18280,292
|
|
20250425,094900,329923980,18290,18310,18310,18290,367
|
|
20250425,094800,323208720,18330,18320,18330,18300,487
|
|
20250425,094700,314292690,18320,18320,18320,18320,327
|
|
20250425,094600,308302050,18300,18340,18340,18290,1916
|
|
20250425,094500,273214870,18350,18360,18360,18350,416
|
|
20250425,094400,265580690,18360,18370,18380,18360,682
|
|
20250425,094300,253052460,18390,18400,18400,18390,26
|
|
20250425,094200,252574270,18400,18400,18400,18400,0
|
|
20250425,094100,252574270,18400,18400,18400,18400,31
|
|
20250425,094000,252003870,18400,18410,18410,18400,761
|
|
20250425,093900,237993870,18420,18410,18420,18410,593
|
|
20250425,093800,227072700,18390,18390,18390,18390,6
|
|
20250425,093700,226962360,18370,18410,18410,18370,301
|
|
20250425,093600,221424760,18430,18430,18430,18430,1
|
|
20250425,093500,221406330,18410,18410,18410,18400,177
|
|
20250425,093400,218147930,18410,18410,18410,18410,30
|
|
20250425,093300,217595630,18410,18410,18410,18410,70
|
|
20250425,093200,216306930,18410,18440,18440,18410,108
|
|
20250425,093100,214318410,18430,18430,18430,18430,37
|
|
20250425,093000,213636500,18430,18410,18430,18410,280
|
|
20250425,092900,208476450,18390,18390,18390,18390,3
|
|
20250425,092800,208421280,18390,18390,18390,18390,18
|
|
20250425,092700,208090260,18390,18390,18390,18370,217
|
|
20250425,092600,204102360,18380,18390,18390,18380,801
|
|
20250425,092500,189378450,18400,18390,18400,18390,57
|
|
20250425,092400,188329670,18380,18430,18430,18380,509
|
|
20250425,092300,178963890,18430,18430,18430,18430,1
|
|
20250425,092200,178945460,18420,18410,18420,18410,12
|
|
20250425,092100,178724530,18380,18380,18380,18380,16
|
|
20250425,092000,178430450,18370,18380,18400,18370,340
|
|
20250425,091900,172174950,18390,18390,18390,18390,150
|
|
20250425,091800,169416450,18380,18380,18400,18380,138
|
|
20250425,091700,166878620,18390,18370,18390,18310,544
|
|
20250425,091600,156878010,18370,18400,18400,18360,1627
|
|
20250425,091500,126960620,18420,18410,18420,18400,945
|
|
20250425,091400,109561980,18420,18430,18430,18420,582
|
|
20250425,091300,98839300,18440,18470,18500,18440,1398
|
|
20250425,091200,73034840,18480,18500,18500,18480,529
|
|
20250425,091100,63255640,18500,18590,18600,18500,487
|
|
20250425,091000,54237480,18640,18630,18640,18630,105
|
|
20250425,090900,52281280,18590,18590,18590,18590,0
|
|
20250425,090800,52281280,18590,18550,18590,18550,466
|
|
20250425,090700,43619460,18590,18590,18590,18590,2
|
|
20250425,090600,43582280,18550,18600,18670,18550,118
|
|
20250425,090500,41382990,18600,18570,18600,18570,368
|
|
20250425,090400,34548250,18570,18620,18620,18570,154
|
|
20250425,090300,31688140,18620,18530,18670,18530,1223
|
|
20250425,090200,8921990,18540,18540,18540,18540,56
|
|
20250425,090100,7883750,18550,18550,18550,18550,0
|
|
20250425,090000,7883750,18550,18550,18550,18550,425
|