745 lines
40 KiB
CSV
745 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250422,212200,22364460575,20100,20100,20100,20100,14496
|
|
20250422,212100,22364460575,20100,20100,20100,20100,0
|
|
20250422,212000,22364460575,20100,20100,20100,20100,0
|
|
20250422,211900,22364460575,20100,20100,20100,20100,0
|
|
20250422,211800,22364460575,20100,20100,20100,20100,0
|
|
20250422,211700,22364460575,20100,20100,20100,20100,0
|
|
20250422,211600,22364460575,20100,20100,20100,20100,0
|
|
20250422,211500,22364460575,20100,20100,20100,20100,0
|
|
20250422,211400,22364460575,20100,20100,20100,20100,0
|
|
20250422,211300,22364460575,20100,20100,20100,20100,0
|
|
20250422,211200,22364460575,20100,20100,20100,20100,0
|
|
20250422,211100,22364460575,20100,20100,20100,20100,0
|
|
20250422,211000,22364460575,20100,20100,20100,20100,0
|
|
20250422,210900,22364460575,20100,20100,20100,20100,0
|
|
20250422,210800,22364460575,20100,20100,20100,20100,0
|
|
20250422,210700,22364460575,20100,20100,20100,20100,0
|
|
20250422,210600,22364460575,20100,20100,20100,20100,0
|
|
20250422,210500,22364460575,20100,20100,20100,20100,0
|
|
20250422,210400,22364460575,20100,20100,20100,20100,0
|
|
20250422,210300,22364460575,20100,20100,20100,20100,0
|
|
20250422,210200,22364460575,20100,20100,20100,20100,0
|
|
20250422,210100,22364460575,20100,20100,20100,20100,0
|
|
20250422,210000,22364460575,20100,20100,20100,20100,0
|
|
20250422,205900,22364460575,20100,20100,20100,20100,0
|
|
20250422,205800,22364460575,20100,20100,20100,20100,0
|
|
20250422,205700,22364460575,20100,20100,20100,20100,0
|
|
20250422,205600,22364460575,20100,20100,20100,20100,0
|
|
20250422,205500,22364460575,20100,20100,20100,20100,0
|
|
20250422,205400,22364460575,20100,20100,20100,20100,0
|
|
20250422,205300,22364460575,20100,20100,20100,20100,0
|
|
20250422,205200,22364460575,20100,20100,20100,20100,14496
|
|
20250422,205100,22364460575,20100,20100,20100,20100,0
|
|
20250422,205000,22364460575,20100,20100,20100,20100,0
|
|
20250422,204900,22364460575,20100,20100,20100,20100,0
|
|
20250422,204800,22364460575,20100,20100,20100,20100,0
|
|
20250422,204700,22364460575,20100,20100,20100,20100,0
|
|
20250422,204600,22364460575,20100,20100,20100,20100,0
|
|
20250422,204500,22364460575,20100,20100,20100,20100,0
|
|
20250422,204400,22364460575,20100,20100,20100,20100,0
|
|
20250422,204300,22364460575,20100,20100,20100,20100,0
|
|
20250422,204200,22364460575,20100,20100,20100,20100,0
|
|
20250422,204100,22364460575,20100,20100,20100,20100,0
|
|
20250422,204000,22364460575,20100,20100,20100,20100,0
|
|
20250422,203900,22364460575,20100,20100,20100,20100,0
|
|
20250422,203800,22364460575,20100,20100,20100,20100,0
|
|
20250422,203700,22364460575,20100,20100,20100,20100,0
|
|
20250422,203600,22364460575,20100,20100,20100,20100,0
|
|
20250422,203500,22364460575,20100,20100,20100,20100,0
|
|
20250422,203400,22364460575,20100,20100,20100,20100,0
|
|
20250422,203300,22364460575,20100,20100,20100,20100,0
|
|
20250422,203200,22364460575,20100,20100,20100,20100,0
|
|
20250422,203100,22364460575,20100,20100,20100,20100,0
|
|
20250422,203000,22364460575,20100,20100,20100,20100,0
|
|
20250422,202900,22364460575,20100,20100,20100,20100,0
|
|
20250422,202800,22364460575,20100,20100,20100,20100,0
|
|
20250422,202700,22364460575,20100,20100,20100,20100,0
|
|
20250422,202600,22364460575,20100,20100,20100,20100,0
|
|
20250422,202500,22364460575,20100,20100,20100,20100,0
|
|
20250422,202400,22364460575,20100,20100,20100,20100,0
|
|
20250422,202300,22364460575,20100,20100,20100,20100,0
|
|
20250422,202200,22364460575,20100,20100,20100,20100,14496
|
|
20250422,202100,22364460575,20100,20100,20100,20100,0
|
|
20250422,202000,22364460575,20100,20100,20100,20100,0
|
|
20250422,201900,22364460575,20100,20100,20100,20100,0
|
|
20250422,201800,22364460575,20100,20100,20100,20100,0
|
|
20250422,201700,22364460575,20100,20100,20100,20100,0
|
|
20250422,201600,22364460575,20100,20100,20100,20100,0
|
|
20250422,201500,22364460575,20100,20100,20100,20100,0
|
|
20250422,201400,22364460575,20100,20100,20100,20100,0
|
|
20250422,201300,22364460575,20100,20100,20100,20100,0
|
|
20250422,201200,22364460575,20100,20100,20100,20100,0
|
|
20250422,201100,22364460575,20100,20100,20100,20100,0
|
|
20250422,201000,22364460575,20100,20100,20100,20100,0
|
|
20250422,200900,22364460575,20100,20100,20100,20100,0
|
|
20250422,200800,22364460575,20100,20100,20100,20100,0
|
|
20250422,200700,22364460575,20100,20100,20100,20100,0
|
|
20250422,200600,22364460575,20100,20100,20100,20100,0
|
|
20250422,200500,22364460575,20100,20100,20100,20100,0
|
|
20250422,200400,22364460575,20100,20100,20100,20100,0
|
|
20250422,200300,22364460575,20100,20100,20100,20100,0
|
|
20250422,200200,22364460575,20100,20100,20100,20100,0
|
|
20250422,200100,22364460575,20100,20100,20100,20100,0
|
|
20250422,200000,22364460575,20100,20100,20100,20100,0
|
|
20250422,195900,22364460575,20100,20100,20100,20100,0
|
|
20250422,195800,22364460575,20100,20100,20100,20100,0
|
|
20250422,195700,22364460575,20100,20100,20100,20100,0
|
|
20250422,195600,22364460575,20100,20100,20100,20100,0
|
|
20250422,195500,22364460575,20100,20100,20100,20100,0
|
|
20250422,195400,22364460575,20100,20100,20100,20100,0
|
|
20250422,195300,22364460575,20100,20100,20100,20100,0
|
|
20250422,195200,22364460575,20100,20100,20100,20100,14496
|
|
20250422,195100,22364460575,20100,20100,20100,20100,0
|
|
20250422,195000,22364460575,20100,20100,20100,20100,0
|
|
20250422,194900,22364460575,20100,20100,20100,20100,0
|
|
20250422,194800,22364460575,20100,20100,20100,20100,0
|
|
20250422,194700,22364460575,20100,20100,20100,20100,0
|
|
20250422,194600,22364460575,20100,20100,20100,20100,0
|
|
20250422,194500,22364460575,20100,20100,20100,20100,0
|
|
20250422,194400,22364460575,20100,20100,20100,20100,0
|
|
20250422,194300,22364460575,20100,20100,20100,20100,0
|
|
20250422,194200,22364460575,20100,20100,20100,20100,0
|
|
20250422,194100,22364460575,20100,20100,20100,20100,0
|
|
20250422,194000,22364460575,20100,20100,20100,20100,0
|
|
20250422,193900,22364460575,20100,20100,20100,20100,0
|
|
20250422,193800,22364460575,20100,20100,20100,20100,0
|
|
20250422,193700,22364460575,20100,20100,20100,20100,0
|
|
20250422,193600,22364460575,20100,20100,20100,20100,0
|
|
20250422,193500,22364460575,20100,20100,20100,20100,0
|
|
20250422,193400,22364460575,20100,20100,20100,20100,0
|
|
20250422,193300,22364460575,20100,20100,20100,20100,0
|
|
20250422,193200,22364460575,20100,20100,20100,20100,0
|
|
20250422,193100,22364460575,20100,20100,20100,20100,0
|
|
20250422,193000,22364460575,20100,20100,20100,20100,0
|
|
20250422,192900,22364460575,20100,20100,20100,20100,0
|
|
20250422,192800,22364460575,20100,20100,20100,20100,0
|
|
20250422,192700,22364460575,20100,20100,20100,20100,0
|
|
20250422,192600,22364460575,20100,20100,20100,20100,0
|
|
20250422,192500,22364460575,20100,20100,20100,20100,0
|
|
20250422,192400,22364460575,20100,20100,20100,20100,0
|
|
20250422,192300,22364460575,20100,20100,20100,20100,0
|
|
20250422,192200,22364460575,20100,20100,20100,20100,14496
|
|
20250422,192100,22364460575,20100,20100,20100,20100,0
|
|
20250422,192000,22364460575,20100,20100,20100,20100,0
|
|
20250422,191900,22364460575,20100,20100,20100,20100,0
|
|
20250422,191800,22364460575,20100,20100,20100,20100,0
|
|
20250422,191700,22364460575,20100,20100,20100,20100,0
|
|
20250422,191600,22364460575,20100,20100,20100,20100,0
|
|
20250422,191500,22364460575,20100,20100,20100,20100,0
|
|
20250422,191400,22364460575,20100,20100,20100,20100,0
|
|
20250422,191300,22364460575,20100,20100,20100,20100,0
|
|
20250422,191200,22364460575,20100,20100,20100,20100,0
|
|
20250422,191100,22364460575,20100,20100,20100,20100,0
|
|
20250422,191000,22364460575,20100,20100,20100,20100,0
|
|
20250422,190900,22364460575,20100,20100,20100,20100,0
|
|
20250422,190800,22364460575,20100,20100,20100,20100,0
|
|
20250422,190700,22364460575,20100,20100,20100,20100,0
|
|
20250422,190600,22364460575,20100,20100,20100,20100,0
|
|
20250422,190500,22364460575,20100,20100,20100,20100,0
|
|
20250422,190400,22364460575,20100,20100,20100,20100,0
|
|
20250422,190300,22364460575,20100,20100,20100,20100,0
|
|
20250422,190200,22364460575,20100,20100,20100,20100,0
|
|
20250422,190100,22364460575,20100,20100,20100,20100,0
|
|
20250422,190000,22364460575,20100,20100,20100,20100,0
|
|
20250422,185900,22364460575,20100,20100,20100,20100,0
|
|
20250422,185800,22364460575,20100,20100,20100,20100,0
|
|
20250422,185700,22364460575,20100,20100,20100,20100,0
|
|
20250422,185600,22364460575,20100,20100,20100,20100,0
|
|
20250422,185500,22364460575,20100,20100,20100,20100,0
|
|
20250422,185400,22364460575,20100,20100,20100,20100,0
|
|
20250422,185300,22364460575,20100,20100,20100,20100,0
|
|
20250422,185200,22364460575,20100,20100,20100,20100,14496
|
|
20250422,185100,22364460575,20100,20100,20100,20100,0
|
|
20250422,185000,22364460575,20100,20100,20100,20100,0
|
|
20250422,184900,22364460575,20100,20100,20100,20100,0
|
|
20250422,184800,22364460575,20100,20100,20100,20100,0
|
|
20250422,184700,22364460575,20100,20100,20100,20100,0
|
|
20250422,184600,22364460575,20100,20100,20100,20100,0
|
|
20250422,184500,22364460575,20100,20100,20100,20100,0
|
|
20250422,184400,22364460575,20100,20100,20100,20100,0
|
|
20250422,184300,22364460575,20100,20100,20100,20100,0
|
|
20250422,184200,22364460575,20100,20100,20100,20100,0
|
|
20250422,184100,22364460575,20100,20100,20100,20100,0
|
|
20250422,184000,22364460575,20100,20100,20100,20100,0
|
|
20250422,183900,22364460575,20100,20100,20100,20100,0
|
|
20250422,183800,22364460575,20100,20100,20100,20100,0
|
|
20250422,183700,22364460575,20100,20100,20100,20100,0
|
|
20250422,183600,22364460575,20100,20100,20100,20100,0
|
|
20250422,183500,22364460575,20100,20100,20100,20100,0
|
|
20250422,183400,22364460575,20100,20100,20100,20100,0
|
|
20250422,183300,22364460575,20100,20100,20100,20100,0
|
|
20250422,183200,22364460575,20100,20100,20100,20100,0
|
|
20250422,183100,22364460575,20100,20100,20100,20100,0
|
|
20250422,183000,22364460575,20100,20100,20100,20100,0
|
|
20250422,182900,22364460575,20100,20100,20100,20100,0
|
|
20250422,182800,22364460575,20100,20100,20100,20100,0
|
|
20250422,182700,22364460575,20100,20100,20100,20100,0
|
|
20250422,182600,22364460575,20100,20100,20100,20100,0
|
|
20250422,182500,22364460575,20100,20100,20100,20100,0
|
|
20250422,182400,22364460575,20100,20100,20100,20100,0
|
|
20250422,182300,22364460575,20100,20100,20100,20100,0
|
|
20250422,182200,22364460575,20100,20100,20100,20100,14496
|
|
20250422,182100,22364460575,20100,20100,20100,20100,0
|
|
20250422,182000,22364460575,20100,20100,20100,20100,0
|
|
20250422,181900,22364460575,20100,20100,20100,20100,0
|
|
20250422,181800,22364460575,20100,20100,20100,20100,0
|
|
20250422,181700,22364460575,20100,20100,20100,20100,0
|
|
20250422,181600,22364460575,20100,20100,20100,20100,0
|
|
20250422,181500,22364460575,20100,20100,20100,20100,0
|
|
20250422,181400,22364460575,20100,20100,20100,20100,0
|
|
20250422,181300,22364460575,20100,20100,20100,20100,0
|
|
20250422,181200,22364460575,20100,20100,20100,20100,0
|
|
20250422,181100,22364460575,20100,20100,20100,20100,0
|
|
20250422,181000,22364460575,20100,20100,20100,20100,0
|
|
20250422,180900,22364460575,20100,20100,20100,20100,0
|
|
20250422,180800,22364460575,20100,20100,20100,20100,0
|
|
20250422,180700,22364460575,20100,20100,20100,20100,0
|
|
20250422,180600,22364460575,20100,20100,20100,20100,0
|
|
20250422,180500,22364460575,20100,20100,20100,20100,0
|
|
20250422,180400,22364460575,20100,20100,20100,20100,0
|
|
20250422,180300,22364460575,20100,20100,20100,20100,0
|
|
20250422,180200,22364460575,20100,20100,20100,20100,0
|
|
20250422,180100,22364460575,20100,20100,20100,20100,0
|
|
20250422,180000,22364460575,20100,20100,20100,20100,0
|
|
20250422,175900,22364460575,20100,20100,20100,20100,0
|
|
20250422,175800,22364460575,20100,20100,20100,20100,0
|
|
20250422,175700,22364460575,20100,20100,20100,20100,0
|
|
20250422,175600,22364460575,20100,20100,20100,20100,0
|
|
20250422,175500,22364460575,20100,20100,20100,20100,0
|
|
20250422,175400,22364460575,20100,20100,20100,20100,0
|
|
20250422,175300,22364460575,20100,20100,20100,20100,0
|
|
20250422,175200,22364460575,20100,20100,20100,20100,14496
|
|
20250422,175100,22364460575,20100,20100,20100,20100,0
|
|
20250422,175000,22364460575,20100,20100,20100,20100,0
|
|
20250422,174900,22364460575,20100,20100,20100,20100,0
|
|
20250422,174800,22364460575,20100,20100,20100,20100,0
|
|
20250422,174700,22364460575,20100,20100,20100,20100,0
|
|
20250422,174600,22364460575,20100,20100,20100,20100,0
|
|
20250422,174500,22364460575,20100,20100,20100,20100,0
|
|
20250422,174400,22364460575,20100,20100,20100,20100,0
|
|
20250422,174300,22364460575,20100,20100,20100,20100,0
|
|
20250422,174200,22364460575,20100,20100,20100,20100,0
|
|
20250422,174100,22364460575,20100,20100,20100,20100,0
|
|
20250422,174000,22364460575,20100,20100,20100,20100,0
|
|
20250422,173900,22364460575,20100,20100,20100,20100,0
|
|
20250422,173800,22364460575,20100,20100,20100,20100,0
|
|
20250422,173700,22364460575,20100,20100,20100,20100,0
|
|
20250422,173600,22364460575,20100,20100,20100,20100,0
|
|
20250422,173500,22364460575,20100,20100,20100,20100,0
|
|
20250422,173400,22364460575,20100,20100,20100,20100,0
|
|
20250422,173300,22364460575,20100,20100,20100,20100,0
|
|
20250422,173200,22364460575,20100,20100,20100,20100,0
|
|
20250422,173100,22364460575,20100,20100,20100,20100,0
|
|
20250422,173000,22364460575,20100,20100,20100,20100,0
|
|
20250422,172900,22364460575,20100,20100,20100,20100,0
|
|
20250422,172800,22364460575,20100,20100,20100,20100,0
|
|
20250422,172700,22364460575,20100,20100,20100,20100,0
|
|
20250422,172600,22364460575,20100,20100,20100,20100,0
|
|
20250422,172500,22364460575,20100,20100,20100,20100,0
|
|
20250422,172400,22364460575,20100,20100,20100,20100,0
|
|
20250422,172300,22364460575,20100,20100,20100,20100,0
|
|
20250422,172200,22364460575,20100,20100,20100,20100,14496
|
|
20250422,172100,22364460575,20100,20100,20100,20100,0
|
|
20250422,172000,22364460575,20100,20100,20100,20100,0
|
|
20250422,171900,22364460575,20100,20100,20100,20100,0
|
|
20250422,171800,22364460575,20100,20100,20100,20100,0
|
|
20250422,171700,22364460575,20100,20100,20100,20100,0
|
|
20250422,171600,22364460575,20100,20100,20100,20100,0
|
|
20250422,171500,22364460575,20100,20100,20100,20100,0
|
|
20250422,171400,22364460575,20100,20100,20100,20100,0
|
|
20250422,171300,22364460575,20100,20100,20100,20100,0
|
|
20250422,171200,22364460575,20100,20100,20100,20100,0
|
|
20250422,171100,22364460575,20100,20100,20100,20100,0
|
|
20250422,171000,22364460575,20100,20100,20100,20100,0
|
|
20250422,170900,22364460575,20100,20100,20100,20100,0
|
|
20250422,170800,22364460575,20100,20100,20100,20100,0
|
|
20250422,170700,22364460575,20100,20100,20100,20100,0
|
|
20250422,170600,22364460575,20100,20100,20100,20100,0
|
|
20250422,170500,22364460575,20100,20100,20100,20100,0
|
|
20250422,170400,22364460575,20100,20100,20100,20100,0
|
|
20250422,170300,22364460575,20100,20100,20100,20100,0
|
|
20250422,170200,22364460575,20100,20100,20100,20100,0
|
|
20250422,170100,22364460575,20100,20100,20100,20100,0
|
|
20250422,170000,22364460575,20100,20100,20100,20100,0
|
|
20250422,165900,22364460575,20100,20100,20100,20100,0
|
|
20250422,165800,22364460575,20100,20100,20100,20100,0
|
|
20250422,165700,22364460575,20100,20100,20100,20100,0
|
|
20250422,165600,22364460575,20100,20100,20100,20100,0
|
|
20250422,165500,22364460575,20100,20100,20100,20100,0
|
|
20250422,165400,22364460575,20100,20100,20100,20100,0
|
|
20250422,165300,22364460575,20100,20100,20100,20100,0
|
|
20250422,165200,22364460575,20100,20100,20100,20100,14496
|
|
20250422,165100,22364460575,20100,20100,20100,20100,0
|
|
20250422,165000,22364460575,20100,20100,20100,20100,0
|
|
20250422,164900,22364460575,20100,20100,20100,20100,0
|
|
20250422,164800,22364460575,20100,20100,20100,20100,0
|
|
20250422,164700,22364460575,20100,20100,20100,20100,0
|
|
20250422,164600,22364460575,20100,20100,20100,20100,0
|
|
20250422,164500,22364460575,20100,20100,20100,20100,0
|
|
20250422,164400,22364460575,20100,20100,20100,20100,0
|
|
20250422,164300,22364460575,20100,20100,20100,20100,0
|
|
20250422,164200,22364460575,20100,20100,20100,20100,0
|
|
20250422,164100,22364460575,20100,20100,20100,20100,0
|
|
20250422,164000,22364460575,20100,20100,20100,20100,0
|
|
20250422,163900,22364460575,20100,20100,20100,20100,0
|
|
20250422,163800,22364460575,20100,20100,20100,20100,0
|
|
20250422,163700,22364460575,20100,20100,20100,20100,0
|
|
20250422,163600,22364460575,20100,20100,20100,20100,0
|
|
20250422,163500,22364460575,20100,20100,20100,20100,0
|
|
20250422,163400,22364460575,20100,20100,20100,20100,0
|
|
20250422,163300,22364460575,20100,20100,20100,20100,0
|
|
20250422,163200,22364460575,20100,20100,20100,20100,0
|
|
20250422,163100,22364460575,20100,20100,20100,20100,0
|
|
20250422,163000,22364460575,20100,20100,20100,20100,0
|
|
20250422,162900,22364460575,20100,20100,20100,20100,0
|
|
20250422,162800,22364460575,20100,20100,20100,20100,0
|
|
20250422,162700,22364460575,20100,20100,20100,20100,0
|
|
20250422,162600,22364460575,20100,20100,20100,20100,0
|
|
20250422,162500,22364460575,20100,20100,20100,20100,0
|
|
20250422,162400,22364460575,20100,20100,20100,20100,0
|
|
20250422,162300,22364460575,20100,20100,20100,20100,0
|
|
20250422,162200,22364460575,20100,20100,20100,20100,14496
|
|
20250422,162100,22364460575,20100,20100,20100,20100,0
|
|
20250422,162000,22364460575,20100,20100,20100,20100,0
|
|
20250422,161900,22364460575,20100,20100,20100,20100,0
|
|
20250422,161800,22364460575,20100,20100,20100,20100,0
|
|
20250422,161700,22364460575,20100,20100,20100,20100,0
|
|
20250422,161600,22364460575,20100,20100,20100,20100,0
|
|
20250422,161500,22364460575,20100,20100,20100,20100,0
|
|
20250422,161400,22364460575,20100,20100,20100,20100,0
|
|
20250422,161300,22364460575,20100,20100,20100,20100,0
|
|
20250422,161200,22364460575,20100,20100,20100,20100,0
|
|
20250422,161100,22364460575,20100,20100,20100,20100,0
|
|
20250422,161000,22364460575,20100,20100,20100,20100,0
|
|
20250422,160900,22364460575,20100,20100,20100,20100,0
|
|
20250422,160800,22364460575,20100,20100,20100,20100,0
|
|
20250422,160700,22364460575,20100,20100,20100,20100,0
|
|
20250422,160600,22364460575,20100,20100,20100,20100,0
|
|
20250422,160500,22364460575,20100,20100,20100,20100,0
|
|
20250422,160400,22364460575,20100,20100,20100,20100,0
|
|
20250422,160300,22364460575,20100,20100,20100,20100,0
|
|
20250422,160200,22364460575,20100,20100,20100,20100,0
|
|
20250422,160100,22364460575,20100,20100,20100,20100,0
|
|
20250422,160000,22364460575,20100,20100,20100,20100,0
|
|
20250422,155900,22364460575,20100,20100,20100,20100,0
|
|
20250422,155800,22364460575,20100,20100,20100,20100,0
|
|
20250422,155700,22364460575,20100,20100,20100,20100,0
|
|
20250422,155600,22364460575,20100,20100,20100,20100,0
|
|
20250422,155500,22364460575,20100,20100,20100,20100,0
|
|
20250422,155400,22364460575,20100,20100,20100,20100,0
|
|
20250422,155300,22364460575,20100,20100,20100,20100,0
|
|
20250422,155200,22364460575,20100,20100,20100,20100,14496
|
|
20250422,155100,22364460575,20100,20100,20100,20100,0
|
|
20250422,155000,22364460575,20100,20100,20100,20100,0
|
|
20250422,154900,22364460575,20100,20100,20100,20100,0
|
|
20250422,154800,22364460575,20100,20100,20100,20100,0
|
|
20250422,154700,22364460575,20100,20100,20100,20100,0
|
|
20250422,154600,22364460575,20100,20100,20100,20100,0
|
|
20250422,154500,22364460575,20100,20100,20100,20100,0
|
|
20250422,154400,22364460575,20100,20100,20100,20100,0
|
|
20250422,154300,22364460575,20100,20100,20100,20100,0
|
|
20250422,154200,22364460575,20100,20100,20100,20100,0
|
|
20250422,154100,22364460575,20100,20100,20100,20100,0
|
|
20250422,154000,22364460575,20100,20100,20100,20100,0
|
|
20250422,153900,22364460575,20100,20100,20100,20100,0
|
|
20250422,153800,22364460575,20100,20100,20100,20100,0
|
|
20250422,153700,22364460575,20100,20100,20100,20100,0
|
|
20250422,153600,22364460575,20100,20100,20100,20100,0
|
|
20250422,153500,22364460575,20100,20100,20100,20100,0
|
|
20250422,153400,22364460575,20100,20100,20100,20100,0
|
|
20250422,153300,22364460575,20100,20100,20100,20100,0
|
|
20250422,153200,22364460575,20100,20100,20100,20100,0
|
|
20250422,153100,22364460575,20100,20100,20100,20100,0
|
|
20250422,153000,22364460575,20100,20100,20100,20100,14496
|
|
20250422,152900,22073090975,20150,20150,20150,20150,0
|
|
20250422,152800,22073090975,20150,20150,20150,20150,0
|
|
20250422,152700,22073090975,20150,20150,20150,20150,0
|
|
20250422,152600,22073090975,20150,20150,20150,20150,0
|
|
20250422,152500,22073090975,20150,20150,20150,20150,0
|
|
20250422,152400,22073090975,20150,20150,20150,20150,0
|
|
20250422,152300,22073090975,20150,20150,20150,20150,0
|
|
20250422,152200,22073090975,20150,20150,20150,20150,0
|
|
20250422,152100,22073090975,20150,20150,20150,20150,0
|
|
20250422,152000,22073090975,20150,20150,20150,20150,0
|
|
20250422,151900,22073090975,20150,20100,20150,20000,5013
|
|
20250422,151800,21972589825,20100,20150,20150,20050,3116
|
|
20250422,151700,21909975475,20150,20150,20200,20150,1424
|
|
20250422,151600,21881250025,20150,20300,20350,20100,2669
|
|
20250422,151500,21827144925,20300,20200,20350,20200,2935
|
|
20250422,151400,21767676575,20250,20350,20400,20250,1972
|
|
20250422,151300,21727657675,20350,20350,20450,20300,4450
|
|
20250422,151200,21636967075,20400,20350,20600,20300,13115
|
|
20250422,151100,21368914275,20350,20250,20400,20200,5652
|
|
20250422,151000,21254104325,20250,20150,20250,20100,2843
|
|
20250422,150900,21196766625,20150,20050,20150,20050,2459
|
|
20250422,150800,21147385675,20050,19990,20050,19990,1188
|
|
20250422,150700,21123619955,20000,19990,20000,19980,1179
|
|
20250422,150600,21100048335,19990,19990,20050,19970,1042
|
|
20250422,150500,21079209205,19990,20000,20000,19970,370
|
|
20250422,150400,21071811435,19990,19960,19990,19960,372
|
|
20250422,150300,21064381735,20000,19960,20000,19960,853
|
|
20250422,150200,21047330265,19960,19990,20000,19960,497
|
|
20250422,150100,21037391055,19990,20000,20000,19990,231
|
|
20250422,150000,21032773305,20050,19940,20050,19930,393
|
|
20250422,145900,21024917635,20000,19990,20000,19930,141
|
|
20250422,145800,21022100255,20000,19880,20050,19880,1359
|
|
20250422,145700,20994936525,19950,19890,19950,19860,483
|
|
20250422,145600,20985309685,19890,19810,19890,19810,134
|
|
20250422,145500,20982648755,19830,19850,19860,19800,704
|
|
20250422,145400,20968679495,19840,19870,19880,19830,914
|
|
20250422,145300,20950535205,19870,19870,19870,19870,1
|
|
20250422,145200,20950515335,19930,19860,19930,19850,263
|
|
20250422,145100,20945288295,19860,19860,19860,19860,4
|
|
20250422,145000,20945208855,19830,19860,19860,19830,165
|
|
20250422,144900,20941934635,19860,19870,19880,19860,317
|
|
20250422,144800,20935637075,19910,19910,19910,19870,56
|
|
20250422,144700,20934523555,19900,19900,19950,19870,900
|
|
20250422,144600,20916587005,19950,19780,19950,19780,488
|
|
20250422,144500,20906898925,19830,19820,19830,19620,4531
|
|
20250422,144400,20817445705,19890,19880,20000,19820,689
|
|
20250422,144300,20803753805,19870,19990,20050,19870,2494
|
|
20250422,144200,20753998715,19990,19870,20200,19870,14573
|
|
20250422,144100,20462356965,19870,19820,19880,19820,398
|
|
20250422,144000,20454450615,19770,19810,19820,19770,165
|
|
20250422,143900,20451181675,19820,19800,19820,19780,319
|
|
20250422,143800,20444862395,19760,19790,19800,19760,172
|
|
20250422,143700,20441460355,19790,19790,19790,19790,105
|
|
20250422,143600,20439382405,19760,19770,19770,19750,40
|
|
20250422,143500,20438592255,19800,19800,19800,19800,1
|
|
20250422,143400,20438572455,19810,19800,19810,19800,410
|
|
20250422,143300,20430452165,19730,19800,19800,19700,517
|
|
20250422,143200,20420252595,19830,19810,19830,19710,1691
|
|
20250422,143100,20386893015,19880,19780,19880,19760,436
|
|
20250422,143000,20378252615,19770,19780,19780,19770,38
|
|
20250422,142900,20377500985,19850,19770,19850,19770,763
|
|
20250422,142800,20362377065,19770,19770,19770,19740,758
|
|
20250422,142700,20347406525,19760,19780,19780,19760,522
|
|
20250422,142600,20337088365,19780,19780,19790,19770,183
|
|
20250422,142500,20333470315,19780,19780,19800,19780,209
|
|
20250422,142400,20329336215,19780,19870,19870,19780,506
|
|
20250422,142300,20319304225,19880,19880,19880,19880,102
|
|
20250422,142200,20317276465,19880,19870,19880,19870,31
|
|
20250422,142100,20316660395,19780,19830,19870,19780,364
|
|
20250422,142000,20309445045,19830,19870,19870,19820,277
|
|
20250422,141900,20303941595,19820,19810,19880,19810,55
|
|
20250422,141800,20302850825,19760,19770,19770,19760,203
|
|
20250422,141700,20298837645,19770,19780,19800,19770,468
|
|
20250422,141600,20289573725,19770,19830,19830,19770,539
|
|
20250422,141500,20278891795,19940,19950,19950,19830,153
|
|
20250422,141400,20275844345,19960,19790,19970,19750,412
|
|
20250422,141300,20267658815,19760,19830,19830,19760,1569
|
|
20250422,141200,20236608925,19870,19830,19870,19830,100
|
|
20250422,141100,20234623245,19820,19820,19850,19800,396
|
|
20250422,141000,20226776055,19820,19820,19860,19800,812
|
|
20250422,140900,20210678425,19790,19820,19820,19790,708
|
|
20250422,140800,20196662335,19820,19830,19830,19800,760
|
|
20250422,140700,20181604805,19820,19880,19880,19820,141
|
|
20250422,140600,20178806625,19880,19880,19880,19880,9
|
|
20250422,140500,20178627705,19890,19880,19890,19880,106
|
|
20250422,140400,20176519925,19880,19820,19880,19810,343
|
|
20250422,140300,20169716645,19830,19830,19960,19820,485
|
|
20250422,140200,20160094285,19820,19940,19950,19820,367
|
|
20250422,140100,20152800305,19900,19950,19950,19900,195
|
|
20250422,140000,20148918765,19950,19950,19950,19940,141
|
|
20250422,135900,20146105935,19960,19760,19960,19750,543
|
|
20250422,135800,20135341095,19760,19930,19930,19750,2655
|
|
20250422,135700,20082720095,19950,19960,19990,19930,93
|
|
20250422,135600,20080865625,19950,20050,20050,19950,442
|
|
20250422,135500,20072018095,20000,20000,20050,20000,250
|
|
20250422,135400,20067013095,20000,19990,20050,19960,576
|
|
20250422,135300,20055495795,20000,20000,20000,19990,1150
|
|
20250422,135200,20032501485,20000,20100,20100,20000,308
|
|
20250422,135100,20026322235,20100,20125,20200,20100,1515
|
|
20250422,135000,19995818560,20150,20050,20150,20050,1254
|
|
20250422,134900,19970572410,20100,20100,20100,20000,282
|
|
20250422,134800,19964909410,20050,20100,20200,20000,4177
|
|
20250422,134700,19880820060,20050,19980,20100,19860,2027
|
|
20250422,134600,19840273130,19980,19960,19980,19950,242
|
|
20250422,134500,19835441060,19960,19980,19990,19870,937
|
|
20250422,134400,19816744150,20000,19710,20100,19650,3150
|
|
20250422,134300,19753934480,19700,19670,19730,19670,97
|
|
20250422,134200,19752023680,19670,19740,19740,19670,225
|
|
20250422,134100,19747593310,19700,19690,19710,19680,648
|
|
20250422,134000,19734824370,19690,19760,19770,19690,2540
|
|
20250422,133900,19684732640,19750,19780,19780,19750,616
|
|
20250422,133800,19672554910,19780,19790,19790,19780,402
|
|
20250422,133700,19664599490,19790,19800,19840,19790,648
|
|
20250422,133600,19651769625,19800,19840,19840,19800,677
|
|
20250422,133500,19638351990,19830,19840,19840,19830,357
|
|
20250422,133400,19631270950,19840,19840,19850,19840,192
|
|
20250422,133300,19627461570,19840,19830,19840,19820,437
|
|
20250422,133200,19618791780,19830,19870,19870,19830,363
|
|
20250422,133100,19611591330,19870,19830,19870,19830,97
|
|
20250422,133000,19609666330,19800,19870,19880,19800,1625
|
|
20250422,132900,19577444180,19870,19970,19980,19870,1094
|
|
20250422,132800,19555645130,19970,19950,20000,19950,407
|
|
20250422,132700,19547512880,19950,20050,20100,19890,1625
|
|
20250422,132600,19515115970,20100,20000,20100,20000,866
|
|
20250422,132500,19497767670,20050,20100,20150,20050,2075
|
|
20250422,132400,19456076670,20100,20000,20100,19980,1204
|
|
20250422,132300,19431907470,19980,19940,20100,19930,1547
|
|
20250422,132200,19401017060,19970,19920,19970,19920,1284
|
|
20250422,132100,19375420220,19900,19900,19920,19880,645
|
|
20250422,132000,19362583380,19900,19900,19900,19890,329
|
|
20250422,131900,19356039120,19900,19840,19900,19840,834
|
|
20250422,131800,19339487070,19850,19840,19850,19840,424
|
|
20250422,131700,19331074820,19840,19820,19840,19810,109
|
|
20250422,131600,19328913470,19810,19850,19850,19810,431
|
|
20250422,131500,19320363290,19840,19890,19900,19810,288
|
|
20250422,131400,19314646650,19850,19820,19850,19820,138
|
|
20250422,131300,19311910020,19820,19820,19820,19820,126
|
|
20250422,131200,19309412700,19790,19800,19980,19790,2743
|
|
20250422,131100,19254855540,19800,19770,19800,19770,88
|
|
20250422,131000,19253113940,19800,19800,19800,19800,131
|
|
20250422,130900,19250520140,19770,19780,19820,19720,873
|
|
20250422,130800,19233275220,19780,19860,19860,19740,55
|
|
20250422,130700,19232186890,19860,19730,19860,19730,437
|
|
20250422,130600,19223541870,19730,19780,19780,19700,2264
|
|
20250422,130500,19178909030,19720,19800,19800,19720,190
|
|
20250422,130400,19175155360,19720,19760,19830,19720,983
|
|
20250422,130300,19155756390,19840,19800,19850,19760,746
|
|
20250422,130200,19140997280,19800,19850,19850,19800,254
|
|
20250422,130100,19135966660,19850,19860,19950,19850,1811
|
|
20250422,130000,19099905630,19860,19790,19860,19790,869
|
|
20250422,125900,19082660910,19790,19830,19860,19790,847
|
|
20250422,125800,19065853270,19830,19750,19830,19730,955
|
|
20250422,125700,19046966230,19750,19740,19750,19720,189
|
|
20250422,125600,19043236060,19740,19730,19740,19710,373
|
|
20250422,125500,19035874690,19700,19730,19740,19700,994
|
|
20250422,125400,19016271810,19740,19730,19750,19710,1690
|
|
20250422,125300,18982936940,19760,19700,19770,19700,945
|
|
20250422,125200,18964276600,19690,19650,19690,19640,1340
|
|
20250422,125100,18937944370,19630,19580,19740,19580,690
|
|
20250422,125000,18924382320,19600,19560,19600,19560,417
|
|
20250422,124900,18916218640,19560,19600,19600,19540,350
|
|
20250422,124800,18909375020,19550,19570,19600,19550,539
|
|
20250422,124700,18898829930,19570,19550,19600,19550,350
|
|
20250422,124600,18891981170,19550,19560,19560,19540,630
|
|
20250422,124500,18879664250,19560,19560,19580,19530,1272
|
|
20250422,124400,18854797790,19560,19610,19610,19550,1966
|
|
20250422,124300,18816295160,19610,19710,19720,19610,2971
|
|
20250422,124200,18757904100,19700,19730,19750,19700,1108
|
|
20250422,124100,18736053220,19730,19740,19750,19700,787
|
|
20250422,124000,18720537990,19710,19790,19790,19660,6719
|
|
20250422,123900,18587938810,19790,19820,19860,19790,898
|
|
20250422,123800,18570156810,19830,19870,19890,19830,884
|
|
20250422,123700,18552600650,19890,19900,19900,19870,304
|
|
20250422,123600,18546552770,19900,19830,19900,19830,693
|
|
20250422,123500,18532769310,19820,19830,19860,19790,2300
|
|
20250422,123400,18487208250,19830,19870,19870,19830,792
|
|
20250422,123300,18471486990,19840,19890,19910,19810,5844
|
|
20250422,123200,18355453730,19910,19890,19920,19860,1224
|
|
20250422,123100,18331117270,19910,19900,19950,19880,2081
|
|
20250422,123000,18289722670,19900,19960,19990,19900,2634
|
|
20250422,122900,18237264150,19960,19960,20000,19920,2550
|
|
20250422,122800,18186377740,19950,20050,20100,19940,5523
|
|
20250422,122700,18076041925,20050,20100,20100,20000,998
|
|
20250422,122600,18056032725,20150,20150,20200,20000,4877
|
|
20250422,122500,17958288125,20150,20200,20250,20150,1426
|
|
20250422,122400,17929499075,20250,20150,20250,20100,1949
|
|
20250422,122300,17890231975,20200,20250,20300,20150,2576
|
|
20250422,122200,17838130375,20250,20300,20400,20250,2758
|
|
20250422,122100,17782137075,20300,20250,20400,20250,3705
|
|
20250422,122000,17706843375,20250,20300,20400,20250,6654
|
|
20250422,121900,17571688925,20300,20100,20400,20000,9323
|
|
20250422,121800,17383582025,20150,20550,20600,20000,21516
|
|
20250422,121700,16947482700,20550,20900,21000,20400,49510
|
|
20250422,121600,15917282775,20800,19990,21000,19930,51818
|
|
20250422,121500,14841771525,19930,20050,20050,19920,732
|
|
20250422,121400,14827152300,20050,20050,20100,19910,1912
|
|
20250422,121300,14788930030,19990,19820,20000,19770,3112
|
|
20250422,121200,14727017750,19830,19990,20000,19830,3725
|
|
20250422,121100,14652729800,19990,20100,20150,19990,1896
|
|
20250422,121000,14614737470,20100,20100,20250,20100,967
|
|
20250422,120900,14595247020,20050,20150,20200,20000,5214
|
|
20250422,120800,14490605970,20100,20300,20350,20100,835
|
|
20250422,120700,14473737970,20300,20200,20350,20200,543
|
|
20250422,120600,14462729170,20350,20250,20350,20200,1870
|
|
20250422,120500,14424800320,20250,20300,20350,20250,796
|
|
20250422,120400,14408654970,20300,20300,20350,20250,825
|
|
20250422,120300,14391909170,20300,20250,20350,20200,3079
|
|
20250422,120200,14329445020,20250,20300,20350,20150,2468
|
|
20250422,120100,14279498920,20300,20375,20550,20300,11461
|
|
20250422,120000,14045409720,20400,20250,20450,20100,7371
|
|
20250422,115900,13895704995,20250,20000,20300,20000,6208
|
|
20250422,115800,13770427845,20000,19980,20050,19950,1591
|
|
20250422,115700,13738649105,19980,19990,19990,19950,365
|
|
20250422,115600,13731359605,19990,19930,20100,19930,1317
|
|
20250422,115500,13704970595,19930,19950,19950,19820,406
|
|
20250422,115400,13696908395,19940,19850,19970,19820,858
|
|
20250422,115300,13679864575,19910,19900,19950,19900,320
|
|
20250422,115200,13673494735,19900,19870,19930,19810,547
|
|
20250422,115100,13662646355,19910,19910,19970,19870,1428
|
|
20250422,115000,13634210515,19950,19920,19950,19920,1641
|
|
20250422,114900,13601484845,19880,19800,19950,19790,1619
|
|
20250422,114800,13569371315,19800,19800,19830,19770,812
|
|
20250422,114700,13553297655,19800,19830,19850,19790,3108
|
|
20250422,114600,13491731045,19880,19880,19890,19820,1065
|
|
20250422,114500,13470613325,19820,19910,19910,19820,864
|
|
20250422,114400,13453435055,19850,19840,19940,19810,1663
|
|
20250422,114300,13420468745,19840,19880,19900,19820,1906
|
|
20250422,114200,13382646545,19880,19960,19960,19850,1840
|
|
20250422,114100,13346094015,19900,19980,19980,19890,2026
|
|
20250422,114000,13305763195,19990,19860,20100,19810,3584
|
|
20250422,113900,13234418035,19870,19920,19920,19860,957
|
|
20250422,113800,13215388415,19870,19860,19960,19840,961
|
|
20250422,113700,13196285755,19840,19980,19980,19830,6216
|
|
20250422,113600,13072756995,19990,20050,20100,19970,5298
|
|
20250422,113500,12966588465,20000,19870,20100,19850,2228
|
|
20250422,113400,12922178545,19900,19890,19940,19850,1079
|
|
20250422,113300,12900702495,19940,19950,20050,19850,3911
|
|
20250422,113200,12822760645,19950,19850,19970,19810,2958
|
|
20250422,113100,12764076045,19860,19850,19900,19800,2479
|
|
20250422,113000,12714883495,19820,19910,19910,19730,12787
|
|
20250422,112900,12461253855,19930,20000,20100,19890,10430
|
|
20250422,112800,12253177615,19990,20400,20400,19950,13721
|
|
20250422,112700,11976700855,20400,20150,20650,20050,42765
|
|
20250422,112600,11102460955,20150,19780,20200,19780,25793
|
|
20250422,112500,10586596085,19770,19770,19780,19750,1209
|
|
20250422,112400,10562695925,19750,19810,19810,19700,1441
|
|
20250422,112300,10534194235,19810,19760,19850,19700,9175
|
|
20250422,112200,10352611175,19780,19520,19800,19520,7318
|
|
20250422,112100,10208478765,19470,19480,19480,19450,235
|
|
20250422,112000,10203903965,19480,19490,19500,19460,407
|
|
20250422,111900,10195975335,19530,19500,19530,19500,2
|
|
20250422,111800,10195936305,19490,19500,19500,19490,551
|
|
20250422,111700,10185196605,19500,19570,19570,19500,82
|
|
20250422,111600,10183594545,19560,19480,19560,19480,611
|
|
20250422,111500,10171646895,19480,19580,19590,19480,580
|
|
20250422,111400,10160312735,19580,19540,19600,19530,356
|
|
20250422,111300,10153351945,19540,19540,19540,19540,74
|
|
20250422,111200,10151905985,19540,19500,19540,19500,168
|
|
20250422,111100,10148629575,19540,19550,19550,19500,486
|
|
20250422,111000,10139141855,19630,19650,19650,19500,1237
|
|
20250422,110900,10114876865,19640,19560,19640,19530,1936
|
|
20250422,110800,10076954165,19560,19570,19640,19530,521
|
|
20250422,110700,10066764615,19580,19640,19640,19460,581
|
|
20250422,110600,10055385465,19640,19510,19650,19370,1194
|
|
20250422,110500,10032029515,19370,19380,19530,19360,1195
|
|
20250422,110400,10008831195,19310,19290,19390,19280,970
|
|
20250422,110300,9990072875,19300,19300,19310,19300,332
|
|
20250422,110200,9983664585,19340,19290,19340,19290,371
|
|
20250422,110100,9976504085,19300,19340,19340,19260,4270
|
|
20250422,110000,9894130545,19340,19370,19380,19330,878
|
|
20250422,105900,9877150455,19400,19370,19400,19370,227
|
|
20250422,105800,9872750845,19370,19350,19400,19350,193
|
|
20250422,105700,9869012625,19370,19370,19370,19370,9
|
|
20250422,105600,9868838295,19350,19370,19370,19350,120
|
|
20250422,105500,9866516015,19370,19320,19370,19320,113
|
|
20250422,105400,9864331825,19340,19340,19340,19320,1439
|
|
20250422,105300,9836506915,19340,19360,19370,19340,708
|
|
20250422,105200,9822810845,19360,19370,19370,19340,1496
|
|
20250422,105100,9793856945,19360,19350,19370,19350,2804
|
|
20250422,105000,9739572595,19360,19420,19420,19350,658
|
|
20250422,104900,9726831965,19420,19430,19430,19350,1402
|
|
20250422,104800,9699645055,19420,19430,19440,19420,356
|
|
20250422,104700,9692728525,19430,19470,19470,19430,1133
|
|
20250422,104600,9670700615,19500,19500,19500,19460,643
|
|
20250422,104500,9658178225,19530,19500,19530,19500,23
|
|
20250422,104400,9657729665,19480,19500,19530,19470,483
|
|
20250422,104300,9648319835,19500,19530,19530,19490,1026
|
|
20250422,104200,9628301935,19530,19580,19590,19530,507
|
|
20250422,104100,9618376965,19580,19540,19650,19540,830
|
|
20250422,104000,9602110455,19590,19510,19590,19510,261
|
|
20250422,103900,9597009825,19500,19500,19530,19440,272
|
|
20250422,103800,9591713805,19500,19440,19530,19440,347
|
|
20250422,103700,9584949375,19490,19400,19490,19340,1305
|
|
20250422,103600,9559651455,19400,19470,19470,19400,756
|
|
20250422,103500,9544969555,19410,19420,19450,19410,164
|
|
20250422,103400,9541785365,19420,19490,19490,19410,586
|
|
20250422,103300,9530393565,19490,19510,19510,19490,600
|
|
20250422,103200,9518693295,19500,19560,19560,19500,1137
|
|
20250422,103100,9496488065,19540,19570,19570,19540,313
|
|
20250422,103000,9490368105,19600,19610,19620,19600,162
|
|
20250422,102900,9487191885,19610,19610,19610,19560,311
|
|
20250422,102800,9481103285,19620,19680,19680,19620,208
|
|
20250422,102700,9477016425,19620,19660,19700,19580,1111
|
|
20250422,102600,9455207605,19660,19600,19690,19520,2545
|
|
20250422,102500,9405362585,19560,19550,19590,19520,1033
|
|
20250422,102400,9385163855,19560,19600,19600,19550,444
|
|
20250422,102300,9376471435,19600,19670,19680,19590,1222
|
|
20250422,102200,9352486465,19670,19670,19750,19660,951
|
|
20250422,102100,9333743195,19720,19850,19870,19660,5039
|
|
20250422,102000,9234140115,19850,19500,19920,19480,10197
|
|
20250422,101900,9032745695,19490,19370,19490,19370,1605
|
|
20250422,101800,9001560905,19370,19380,19390,19360,621
|
|
20250422,101700,8989531025,19390,19390,19390,19390,223
|
|
20250422,101600,8985207055,19390,19420,19420,19390,219
|
|
20250422,101500,8980959985,19400,19410,19420,19400,1438
|
|
20250422,101400,8953058675,19410,19430,19430,19410,531
|
|
20250422,101300,8942751345,19420,19440,19440,19420,298
|
|
20250422,101200,8936962495,19430,19440,19450,19420,124
|
|
20250422,101100,8934552625,19420,19420,19420,19410,194
|
|
20250422,101000,8930785605,19450,19450,19450,19420,233
|
|
20250422,100900,8926258405,19410,19450,19460,19410,642
|
|
20250422,100800,8913796555,19410,19410,19410,19390,394
|
|
20250422,100700,8906154165,19390,19490,19490,19390,655
|
|
20250422,100600,8893435955,19430,19400,19490,19360,613
|
|
20250422,100500,8881543835,19410,19460,19460,19410,2542
|
|
20250422,100400,8832187835,19490,19460,19490,19430,1814
|
|
20250422,100300,8796876335,19460,19540,19540,19460,989
|
|
20250422,100200,8777596895,19550,19540,19580,19540,1239
|
|
20250422,100100,8753373235,19540,19440,19550,19430,2916
|
|
20250422,100000,8696550015,19440,19500,19500,19440,1615
|
|
20250422,095900,8665119385,19500,19530,19530,19460,2098
|
|
20250422,095800,8624208985,19520,19500,19540,19490,1204
|
|
20250422,095700,8600708455,19500,19450,19500,19450,1100
|
|
20250422,095600,8579279185,19450,19410,19500,19410,1771
|
|
20250422,095500,8544851575,19410,19380,19500,19380,2636
|
|
20250422,095400,8493516445,19380,19360,19400,19340,2105
|
|
20250422,095300,8452748665,19360,19350,19400,19340,2392
|
|
20250422,095200,8406454685,19350,19380,19440,19350,3227
|
|
20250422,095100,8343914585,19380,19400,19430,19320,2821
|
|
20250422,095000,8289270245,19400,19450,19450,19370,8749
|
|
20250422,094900,8119397445,19440,19520,19520,19430,4569
|
|
20250422,094800,8030425945,19520,19620,19640,19520,3750
|
|
20250422,094700,7957039790,19620,19650,19650,19610,477
|
|
20250422,094600,7947678080,19650,19610,19660,19590,2266
|
|
20250422,094500,7903247020,19610,19640,19660,19600,3684
|
|
20250422,094400,7830985210,19640,19710,19710,19640,850
|
|
20250422,094300,7814272740,19660,19730,19730,19660,1847
|
|
20250422,094200,7777878680,19740,19750,19750,19710,1315
|
|
20250422,094100,7751938750,19770,19770,19890,19710,3268
|
|
20250422,094000,7687238460,19770,19630,19770,19580,7126
|
|
20250422,093900,7547373760,19640,19750,19750,19620,7506
|
|
20250422,093800,7399600560,19720,19880,19880,19650,9747
|
|
20250422,093700,7207103050,19870,19980,19980,19870,4594
|
|
20250422,093600,7115514620,19970,20250,20250,19970,6302
|
|
20250422,093500,6988881900,20200,19950,20300,19950,7327
|
|
20250422,093400,6841459740,19950,20150,20200,19950,11133
|
|
20250422,093300,6618484160,20150,20350,20350,20100,12152
|
|
20250422,093200,6373258960,20300,20600,20600,20300,5853
|
|
20250422,093100,6253622960,20600,20400,20700,20350,17440
|
|
20250422,093000,5894352185,20400,20750,20750,20200,17346
|
|
20250422,092900,5539558285,20750,20500,21000,20450,34959
|
|
20250422,092800,4811795935,20450,20450,20550,20300,18318
|
|
20250422,092700,4437395585,20450,20250,20550,20150,23188
|
|
20250422,092600,3965734060,20250,19700,20300,19700,23946
|
|
20250422,092500,3487268850,19750,19780,19870,19700,10546
|
|
20250422,092400,3278934340,19780,19960,20000,19700,23186
|
|
20250422,092300,2817420135,19960,19570,20000,19570,36508
|
|
20250422,092200,2094246665,19570,19140,19570,19140,7127
|
|
20250422,092100,1955685715,19230,19060,19230,19060,1237
|
|
20250422,092000,1932008715,19050,19050,19120,19030,4171
|
|
20250422,091900,1852553515,19030,19110,19110,19030,2012
|
|
20250422,091800,1814203535,19110,19150,19150,19100,2311
|
|
20250422,091700,1770021475,19150,19200,19240,19150,1398
|
|
20250422,091600,1743208205,19200,19240,19260,19190,1997
|
|
20250422,091500,1704826225,19240,19270,19270,19230,2564
|
|
20250422,091400,1655464795,19280,19370,19430,19280,2605
|
|
20250422,091300,1605130815,19430,19300,19440,19300,5411
|
|
20250422,091200,1500314475,19380,19250,19420,19250,4054
|
|
20250422,091100,1421882545,19250,19240,19250,19160,4611
|
|
20250422,091000,1333342215,19240,19350,19400,19220,6605
|
|
20250422,090900,1205954875,19360,19440,19450,19320,6156
|
|
20250422,090800,1086610075,19450,19420,19530,19380,9149
|
|
20250422,090700,908575165,19430,19290,19470,19280,5168
|
|
20250422,090600,808395905,19290,19270,19320,19200,3572
|
|
20250422,090500,739566985,19270,19110,19290,19100,6249
|
|
20250422,090400,619384755,19110,19170,19180,19100,3757
|
|
20250422,090300,547484875,19180,19170,19240,19070,8271
|
|
20250422,090200,389245565,19160,19000,19250,18980,4559
|
|
20250422,090100,302119435,18970,19060,19110,18920,4667
|
|
20250422,090000,213489990,19060,19150,19150,18810,11196
|