745 lines
39 KiB
CSV
745 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,212200,9220972500,18380,18380,18380,18380,3279
|
|
20250424,212100,9220972500,18380,18380,18380,18380,0
|
|
20250424,212000,9220972500,18380,18380,18380,18380,0
|
|
20250424,211900,9220972500,18380,18380,18380,18380,0
|
|
20250424,211800,9220972500,18380,18380,18380,18380,0
|
|
20250424,211700,9220972500,18380,18380,18380,18380,0
|
|
20250424,211600,9220972500,18380,18380,18380,18380,0
|
|
20250424,211500,9220972500,18380,18380,18380,18380,0
|
|
20250424,211400,9220972500,18380,18380,18380,18380,0
|
|
20250424,211300,9220972500,18380,18380,18380,18380,0
|
|
20250424,211200,9220972500,18380,18380,18380,18380,0
|
|
20250424,211100,9220972500,18380,18380,18380,18380,0
|
|
20250424,211000,9220972500,18380,18380,18380,18380,0
|
|
20250424,210900,9220972500,18380,18380,18380,18380,0
|
|
20250424,210800,9220972500,18380,18380,18380,18380,0
|
|
20250424,210700,9220972500,18380,18380,18380,18380,0
|
|
20250424,210600,9220972500,18380,18380,18380,18380,0
|
|
20250424,210500,9220972500,18380,18380,18380,18380,0
|
|
20250424,210400,9220972500,18380,18380,18380,18380,0
|
|
20250424,210300,9220972500,18380,18380,18380,18380,0
|
|
20250424,210200,9220972500,18380,18380,18380,18380,0
|
|
20250424,210100,9220972500,18380,18380,18380,18380,0
|
|
20250424,210000,9220972500,18380,18380,18380,18380,0
|
|
20250424,205900,9220972500,18380,18380,18380,18380,0
|
|
20250424,205800,9220972500,18380,18380,18380,18380,0
|
|
20250424,205700,9220972500,18380,18380,18380,18380,0
|
|
20250424,205600,9220972500,18380,18380,18380,18380,0
|
|
20250424,205500,9220972500,18380,18380,18380,18380,0
|
|
20250424,205400,9220972500,18380,18380,18380,18380,0
|
|
20250424,205300,9220972500,18380,18380,18380,18380,0
|
|
20250424,205200,9220972500,18380,18380,18380,18380,3279
|
|
20250424,205100,9220972500,18380,18380,18380,18380,0
|
|
20250424,205000,9220972500,18380,18380,18380,18380,0
|
|
20250424,204900,9220972500,18380,18380,18380,18380,0
|
|
20250424,204800,9220972500,18380,18380,18380,18380,0
|
|
20250424,204700,9220972500,18380,18380,18380,18380,0
|
|
20250424,204600,9220972500,18380,18380,18380,18380,0
|
|
20250424,204500,9220972500,18380,18380,18380,18380,0
|
|
20250424,204400,9220972500,18380,18380,18380,18380,0
|
|
20250424,204300,9220972500,18380,18380,18380,18380,0
|
|
20250424,204200,9220972500,18380,18380,18380,18380,0
|
|
20250424,204100,9220972500,18380,18380,18380,18380,0
|
|
20250424,204000,9220972500,18380,18380,18380,18380,0
|
|
20250424,203900,9220972500,18380,18380,18380,18380,0
|
|
20250424,203800,9220972500,18380,18380,18380,18380,0
|
|
20250424,203700,9220972500,18380,18380,18380,18380,0
|
|
20250424,203600,9220972500,18380,18380,18380,18380,0
|
|
20250424,203500,9220972500,18380,18380,18380,18380,0
|
|
20250424,203400,9220972500,18380,18380,18380,18380,0
|
|
20250424,203300,9220972500,18380,18380,18380,18380,0
|
|
20250424,203200,9220972500,18380,18380,18380,18380,0
|
|
20250424,203100,9220972500,18380,18380,18380,18380,0
|
|
20250424,203000,9220972500,18380,18380,18380,18380,0
|
|
20250424,202900,9220972500,18380,18380,18380,18380,0
|
|
20250424,202800,9220972500,18380,18380,18380,18380,0
|
|
20250424,202700,9220972500,18380,18380,18380,18380,0
|
|
20250424,202600,9220972500,18380,18380,18380,18380,0
|
|
20250424,202500,9220972500,18380,18380,18380,18380,0
|
|
20250424,202400,9220972500,18380,18380,18380,18380,0
|
|
20250424,202300,9220972500,18380,18380,18380,18380,0
|
|
20250424,202200,9220972500,18380,18380,18380,18380,3279
|
|
20250424,202100,9220972500,18380,18380,18380,18380,0
|
|
20250424,202000,9220972500,18380,18380,18380,18380,0
|
|
20250424,201900,9220972500,18380,18380,18380,18380,0
|
|
20250424,201800,9220972500,18380,18380,18380,18380,0
|
|
20250424,201700,9220972500,18380,18380,18380,18380,0
|
|
20250424,201600,9220972500,18380,18380,18380,18380,0
|
|
20250424,201500,9220972500,18380,18380,18380,18380,0
|
|
20250424,201400,9220972500,18380,18380,18380,18380,0
|
|
20250424,201300,9220972500,18380,18380,18380,18380,0
|
|
20250424,201200,9220972500,18380,18380,18380,18380,0
|
|
20250424,201100,9220972500,18380,18380,18380,18380,0
|
|
20250424,201000,9220972500,18380,18380,18380,18380,0
|
|
20250424,200900,9220972500,18380,18380,18380,18380,0
|
|
20250424,200800,9220972500,18380,18380,18380,18380,0
|
|
20250424,200700,9220972500,18380,18380,18380,18380,0
|
|
20250424,200600,9220972500,18380,18380,18380,18380,0
|
|
20250424,200500,9220972500,18380,18380,18380,18380,0
|
|
20250424,200400,9220972500,18380,18380,18380,18380,0
|
|
20250424,200300,9220972500,18380,18380,18380,18380,0
|
|
20250424,200200,9220972500,18380,18380,18380,18380,0
|
|
20250424,200100,9220972500,18380,18380,18380,18380,0
|
|
20250424,200000,9220972500,18380,18380,18380,18380,0
|
|
20250424,195900,9220972500,18380,18380,18380,18380,0
|
|
20250424,195800,9220972500,18380,18380,18380,18380,0
|
|
20250424,195700,9220972500,18380,18380,18380,18380,0
|
|
20250424,195600,9220972500,18380,18380,18380,18380,0
|
|
20250424,195500,9220972500,18380,18380,18380,18380,0
|
|
20250424,195400,9220972500,18380,18380,18380,18380,0
|
|
20250424,195300,9220972500,18380,18380,18380,18380,0
|
|
20250424,195200,9220972500,18380,18380,18380,18380,3279
|
|
20250424,195100,9220972500,18380,18380,18380,18380,0
|
|
20250424,195000,9220972500,18380,18380,18380,18380,0
|
|
20250424,194900,9220972500,18380,18380,18380,18380,0
|
|
20250424,194800,9220972500,18380,18380,18380,18380,0
|
|
20250424,194700,9220972500,18380,18380,18380,18380,0
|
|
20250424,194600,9220972500,18380,18380,18380,18380,0
|
|
20250424,194500,9220972500,18380,18380,18380,18380,0
|
|
20250424,194400,9220972500,18380,18380,18380,18380,0
|
|
20250424,194300,9220972500,18380,18380,18380,18380,0
|
|
20250424,194200,9220972500,18380,18380,18380,18380,0
|
|
20250424,194100,9220972500,18380,18380,18380,18380,0
|
|
20250424,194000,9220972500,18380,18380,18380,18380,0
|
|
20250424,193900,9220972500,18380,18380,18380,18380,0
|
|
20250424,193800,9220972500,18380,18380,18380,18380,0
|
|
20250424,193700,9220972500,18380,18380,18380,18380,0
|
|
20250424,193600,9220972500,18380,18380,18380,18380,0
|
|
20250424,193500,9220972500,18380,18380,18380,18380,0
|
|
20250424,193400,9220972500,18380,18380,18380,18380,0
|
|
20250424,193300,9220972500,18380,18380,18380,18380,0
|
|
20250424,193200,9220972500,18380,18380,18380,18380,0
|
|
20250424,193100,9220972500,18380,18380,18380,18380,0
|
|
20250424,193000,9220972500,18380,18380,18380,18380,0
|
|
20250424,192900,9220972500,18380,18380,18380,18380,0
|
|
20250424,192800,9220972500,18380,18380,18380,18380,0
|
|
20250424,192700,9220972500,18380,18380,18380,18380,0
|
|
20250424,192600,9220972500,18380,18380,18380,18380,0
|
|
20250424,192500,9220972500,18380,18380,18380,18380,0
|
|
20250424,192400,9220972500,18380,18380,18380,18380,0
|
|
20250424,192300,9220972500,18380,18380,18380,18380,0
|
|
20250424,192200,9220972500,18380,18380,18380,18380,3279
|
|
20250424,192100,9220972500,18380,18380,18380,18380,0
|
|
20250424,192000,9220972500,18380,18380,18380,18380,0
|
|
20250424,191900,9220972500,18380,18380,18380,18380,0
|
|
20250424,191800,9220972500,18380,18380,18380,18380,0
|
|
20250424,191700,9220972500,18380,18380,18380,18380,0
|
|
20250424,191600,9220972500,18380,18380,18380,18380,0
|
|
20250424,191500,9220972500,18380,18380,18380,18380,0
|
|
20250424,191400,9220972500,18380,18380,18380,18380,0
|
|
20250424,191300,9220972500,18380,18380,18380,18380,0
|
|
20250424,191200,9220972500,18380,18380,18380,18380,0
|
|
20250424,191100,9220972500,18380,18380,18380,18380,0
|
|
20250424,191000,9220972500,18380,18380,18380,18380,0
|
|
20250424,190900,9220972500,18380,18380,18380,18380,0
|
|
20250424,190800,9220972500,18380,18380,18380,18380,0
|
|
20250424,190700,9220972500,18380,18380,18380,18380,0
|
|
20250424,190600,9220972500,18380,18380,18380,18380,0
|
|
20250424,190500,9220972500,18380,18380,18380,18380,0
|
|
20250424,190400,9220972500,18380,18380,18380,18380,0
|
|
20250424,190300,9220972500,18380,18380,18380,18380,0
|
|
20250424,190200,9220972500,18380,18380,18380,18380,0
|
|
20250424,190100,9220972500,18380,18380,18380,18380,0
|
|
20250424,190000,9220972500,18380,18380,18380,18380,0
|
|
20250424,185900,9220972500,18380,18380,18380,18380,0
|
|
20250424,185800,9220972500,18380,18380,18380,18380,0
|
|
20250424,185700,9220972500,18380,18380,18380,18380,0
|
|
20250424,185600,9220972500,18380,18380,18380,18380,0
|
|
20250424,185500,9220972500,18380,18380,18380,18380,0
|
|
20250424,185400,9220972500,18380,18380,18380,18380,0
|
|
20250424,185300,9220972500,18380,18380,18380,18380,0
|
|
20250424,185200,9220972500,18380,18380,18380,18380,3279
|
|
20250424,185100,9220972500,18380,18380,18380,18380,0
|
|
20250424,185000,9220972500,18380,18380,18380,18380,0
|
|
20250424,184900,9220972500,18380,18380,18380,18380,0
|
|
20250424,184800,9220972500,18380,18380,18380,18380,0
|
|
20250424,184700,9220972500,18380,18380,18380,18380,0
|
|
20250424,184600,9220972500,18380,18380,18380,18380,0
|
|
20250424,184500,9220972500,18380,18380,18380,18380,0
|
|
20250424,184400,9220972500,18380,18380,18380,18380,0
|
|
20250424,184300,9220972500,18380,18380,18380,18380,0
|
|
20250424,184200,9220972500,18380,18380,18380,18380,0
|
|
20250424,184100,9220972500,18380,18380,18380,18380,0
|
|
20250424,184000,9220972500,18380,18380,18380,18380,0
|
|
20250424,183900,9220972500,18380,18380,18380,18380,0
|
|
20250424,183800,9220972500,18380,18380,18380,18380,0
|
|
20250424,183700,9220972500,18380,18380,18380,18380,0
|
|
20250424,183600,9220972500,18380,18380,18380,18380,0
|
|
20250424,183500,9220972500,18380,18380,18380,18380,0
|
|
20250424,183400,9220972500,18380,18380,18380,18380,0
|
|
20250424,183300,9220972500,18380,18380,18380,18380,0
|
|
20250424,183200,9220972500,18380,18380,18380,18380,0
|
|
20250424,183100,9220972500,18380,18380,18380,18380,0
|
|
20250424,183000,9220972500,18380,18380,18380,18380,0
|
|
20250424,182900,9220972500,18380,18380,18380,18380,0
|
|
20250424,182800,9220972500,18380,18380,18380,18380,0
|
|
20250424,182700,9220972500,18380,18380,18380,18380,0
|
|
20250424,182600,9220972500,18380,18380,18380,18380,0
|
|
20250424,182500,9220972500,18380,18380,18380,18380,0
|
|
20250424,182400,9220972500,18380,18380,18380,18380,0
|
|
20250424,182300,9220972500,18380,18380,18380,18380,0
|
|
20250424,182200,9220972500,18380,18380,18380,18380,3279
|
|
20250424,182100,9220972500,18380,18380,18380,18380,0
|
|
20250424,182000,9220972500,18380,18380,18380,18380,0
|
|
20250424,181900,9220972500,18380,18380,18380,18380,0
|
|
20250424,181800,9220972500,18380,18380,18380,18380,0
|
|
20250424,181700,9220972500,18380,18380,18380,18380,0
|
|
20250424,181600,9220972500,18380,18380,18380,18380,0
|
|
20250424,181500,9220972500,18380,18380,18380,18380,0
|
|
20250424,181400,9220972500,18380,18380,18380,18380,0
|
|
20250424,181300,9220972500,18380,18380,18380,18380,0
|
|
20250424,181200,9220972500,18380,18380,18380,18380,0
|
|
20250424,181100,9220972500,18380,18380,18380,18380,0
|
|
20250424,181000,9220972500,18380,18380,18380,18380,0
|
|
20250424,180900,9220972500,18380,18380,18380,18380,0
|
|
20250424,180800,9220972500,18380,18380,18380,18380,0
|
|
20250424,180700,9220972500,18380,18380,18380,18380,0
|
|
20250424,180600,9220972500,18380,18380,18380,18380,0
|
|
20250424,180500,9220972500,18380,18380,18380,18380,0
|
|
20250424,180400,9220972500,18380,18380,18380,18380,0
|
|
20250424,180300,9220972500,18380,18380,18380,18380,0
|
|
20250424,180200,9220972500,18380,18380,18380,18380,0
|
|
20250424,180100,9220972500,18380,18380,18380,18380,0
|
|
20250424,180000,9220972500,18380,18380,18380,18380,0
|
|
20250424,175900,9220972500,18380,18380,18380,18380,0
|
|
20250424,175800,9220972500,18380,18380,18380,18380,0
|
|
20250424,175700,9220972500,18380,18380,18380,18380,0
|
|
20250424,175600,9220972500,18380,18380,18380,18380,0
|
|
20250424,175500,9220972500,18380,18380,18380,18380,0
|
|
20250424,175400,9220972500,18380,18380,18380,18380,0
|
|
20250424,175300,9220972500,18380,18380,18380,18380,0
|
|
20250424,175200,9220972500,18380,18380,18380,18380,3279
|
|
20250424,175100,9220972500,18380,18380,18380,18380,0
|
|
20250424,175000,9220972500,18380,18380,18380,18380,0
|
|
20250424,174900,9220972500,18380,18380,18380,18380,0
|
|
20250424,174800,9220972500,18380,18380,18380,18380,0
|
|
20250424,174700,9220972500,18380,18380,18380,18380,0
|
|
20250424,174600,9220972500,18380,18380,18380,18380,0
|
|
20250424,174500,9220972500,18380,18380,18380,18380,0
|
|
20250424,174400,9220972500,18380,18380,18380,18380,0
|
|
20250424,174300,9220972500,18380,18380,18380,18380,0
|
|
20250424,174200,9220972500,18380,18380,18380,18380,0
|
|
20250424,174100,9220972500,18380,18380,18380,18380,0
|
|
20250424,174000,9220972500,18380,18380,18380,18380,0
|
|
20250424,173900,9220972500,18380,18380,18380,18380,0
|
|
20250424,173800,9220972500,18380,18380,18380,18380,0
|
|
20250424,173700,9220972500,18380,18380,18380,18380,0
|
|
20250424,173600,9220972500,18380,18380,18380,18380,0
|
|
20250424,173500,9220972500,18380,18380,18380,18380,0
|
|
20250424,173400,9220972500,18380,18380,18380,18380,0
|
|
20250424,173300,9220972500,18380,18380,18380,18380,0
|
|
20250424,173200,9220972500,18380,18380,18380,18380,0
|
|
20250424,173100,9220972500,18380,18380,18380,18380,0
|
|
20250424,173000,9220972500,18380,18380,18380,18380,0
|
|
20250424,172900,9220972500,18380,18380,18380,18380,0
|
|
20250424,172800,9220972500,18380,18380,18380,18380,0
|
|
20250424,172700,9220972500,18380,18380,18380,18380,0
|
|
20250424,172600,9220972500,18380,18380,18380,18380,0
|
|
20250424,172500,9220972500,18380,18380,18380,18380,0
|
|
20250424,172400,9220972500,18380,18380,18380,18380,0
|
|
20250424,172300,9220972500,18380,18380,18380,18380,0
|
|
20250424,172200,9220972500,18380,18380,18380,18380,3279
|
|
20250424,172100,9220972500,18380,18380,18380,18380,0
|
|
20250424,172000,9220972500,18380,18380,18380,18380,0
|
|
20250424,171900,9220972500,18380,18380,18380,18380,0
|
|
20250424,171800,9220972500,18380,18380,18380,18380,0
|
|
20250424,171700,9220972500,18380,18380,18380,18380,0
|
|
20250424,171600,9220972500,18380,18380,18380,18380,0
|
|
20250424,171500,9220972500,18380,18380,18380,18380,0
|
|
20250424,171400,9220972500,18380,18380,18380,18380,0
|
|
20250424,171300,9220972500,18380,18380,18380,18380,0
|
|
20250424,171200,9220972500,18380,18380,18380,18380,0
|
|
20250424,171100,9220972500,18380,18380,18380,18380,0
|
|
20250424,171000,9220972500,18380,18380,18380,18380,0
|
|
20250424,170900,9220972500,18380,18380,18380,18380,0
|
|
20250424,170800,9220972500,18380,18380,18380,18380,0
|
|
20250424,170700,9220972500,18380,18380,18380,18380,0
|
|
20250424,170600,9220972500,18380,18380,18380,18380,0
|
|
20250424,170500,9220972500,18380,18380,18380,18380,0
|
|
20250424,170400,9220972500,18380,18380,18380,18380,0
|
|
20250424,170300,9220972500,18380,18380,18380,18380,0
|
|
20250424,170200,9220972500,18380,18380,18380,18380,0
|
|
20250424,170100,9220972500,18380,18380,18380,18380,0
|
|
20250424,170000,9220972500,18380,18380,18380,18380,0
|
|
20250424,165900,9220972500,18380,18380,18380,18380,0
|
|
20250424,165800,9220972500,18380,18380,18380,18380,0
|
|
20250424,165700,9220972500,18380,18380,18380,18380,0
|
|
20250424,165600,9220972500,18380,18380,18380,18380,0
|
|
20250424,165500,9220972500,18380,18380,18380,18380,0
|
|
20250424,165400,9220972500,18380,18380,18380,18380,0
|
|
20250424,165300,9220972500,18380,18380,18380,18380,0
|
|
20250424,165200,9220972500,18380,18380,18380,18380,3279
|
|
20250424,165100,9220972500,18380,18380,18380,18380,0
|
|
20250424,165000,9220972500,18380,18380,18380,18380,0
|
|
20250424,164900,9220972500,18380,18380,18380,18380,0
|
|
20250424,164800,9220972500,18380,18380,18380,18380,0
|
|
20250424,164700,9220972500,18380,18380,18380,18380,0
|
|
20250424,164600,9220972500,18380,18380,18380,18380,0
|
|
20250424,164500,9220972500,18380,18380,18380,18380,0
|
|
20250424,164400,9220972500,18380,18380,18380,18380,0
|
|
20250424,164300,9220972500,18380,18380,18380,18380,0
|
|
20250424,164200,9220972500,18380,18380,18380,18380,0
|
|
20250424,164100,9220972500,18380,18380,18380,18380,0
|
|
20250424,164000,9220972500,18380,18380,18380,18380,0
|
|
20250424,163900,9220972500,18380,18380,18380,18380,0
|
|
20250424,163800,9220972500,18380,18380,18380,18380,0
|
|
20250424,163700,9220972500,18380,18380,18380,18380,0
|
|
20250424,163600,9220972500,18380,18380,18380,18380,0
|
|
20250424,163500,9220972500,18380,18380,18380,18380,0
|
|
20250424,163400,9220972500,18380,18380,18380,18380,0
|
|
20250424,163300,9220972500,18380,18380,18380,18380,0
|
|
20250424,163200,9220972500,18380,18380,18380,18380,0
|
|
20250424,163100,9220972500,18380,18380,18380,18380,0
|
|
20250424,163000,9220972500,18380,18380,18380,18380,0
|
|
20250424,162900,9220972500,18380,18380,18380,18380,0
|
|
20250424,162800,9220972500,18380,18380,18380,18380,0
|
|
20250424,162700,9220972500,18380,18380,18380,18380,0
|
|
20250424,162600,9220972500,18380,18380,18380,18380,0
|
|
20250424,162500,9220972500,18380,18380,18380,18380,0
|
|
20250424,162400,9220972500,18380,18380,18380,18380,0
|
|
20250424,162300,9220972500,18380,18380,18380,18380,0
|
|
20250424,162200,9220972500,18380,18380,18380,18380,3279
|
|
20250424,162100,9220972500,18380,18380,18380,18380,0
|
|
20250424,162000,9220972500,18380,18380,18380,18380,0
|
|
20250424,161900,9220972500,18380,18380,18380,18380,0
|
|
20250424,161800,9220972500,18380,18380,18380,18380,0
|
|
20250424,161700,9220972500,18380,18380,18380,18380,0
|
|
20250424,161600,9220972500,18380,18380,18380,18380,0
|
|
20250424,161500,9220972500,18380,18380,18380,18380,0
|
|
20250424,161400,9220972500,18380,18380,18380,18380,0
|
|
20250424,161300,9220972500,18380,18380,18380,18380,0
|
|
20250424,161200,9220972500,18380,18380,18380,18380,0
|
|
20250424,161100,9220972500,18380,18380,18380,18380,0
|
|
20250424,161000,9220972500,18380,18380,18380,18380,0
|
|
20250424,160900,9220972500,18380,18380,18380,18380,0
|
|
20250424,160800,9220972500,18380,18380,18380,18380,0
|
|
20250424,160700,9220972500,18380,18380,18380,18380,0
|
|
20250424,160600,9220972500,18380,18380,18380,18380,0
|
|
20250424,160500,9220972500,18380,18380,18380,18380,0
|
|
20250424,160400,9220972500,18380,18380,18380,18380,0
|
|
20250424,160300,9220972500,18380,18380,18380,18380,0
|
|
20250424,160200,9220972500,18380,18380,18380,18380,0
|
|
20250424,160100,9220972500,18380,18380,18380,18380,0
|
|
20250424,160000,9220972500,18380,18380,18380,18380,0
|
|
20250424,155900,9220972500,18380,18380,18380,18380,0
|
|
20250424,155800,9220972500,18380,18380,18380,18380,0
|
|
20250424,155700,9220972500,18380,18380,18380,18380,0
|
|
20250424,155600,9220972500,18380,18380,18380,18380,0
|
|
20250424,155500,9220972500,18380,18380,18380,18380,0
|
|
20250424,155400,9220972500,18380,18380,18380,18380,0
|
|
20250424,155300,9220972500,18380,18380,18380,18380,0
|
|
20250424,155200,9220972500,18380,18380,18380,18380,3279
|
|
20250424,155100,9220972500,18380,18380,18380,18380,0
|
|
20250424,155000,9220972500,18380,18380,18380,18380,0
|
|
20250424,154900,9220972500,18380,18380,18380,18380,0
|
|
20250424,154800,9220972500,18380,18380,18380,18380,0
|
|
20250424,154700,9220972500,18380,18380,18380,18380,0
|
|
20250424,154600,9220972500,18380,18380,18380,18380,0
|
|
20250424,154500,9220972500,18380,18380,18380,18380,0
|
|
20250424,154400,9220972500,18380,18380,18380,18380,0
|
|
20250424,154300,9220972500,18380,18380,18380,18380,0
|
|
20250424,154200,9220972500,18380,18380,18380,18380,0
|
|
20250424,154100,9220972500,18380,18380,18380,18380,0
|
|
20250424,154000,9220972500,18380,18380,18380,18380,0
|
|
20250424,153900,9220972500,18380,18380,18380,18380,0
|
|
20250424,153800,9220972500,18380,18380,18380,18380,0
|
|
20250424,153700,9220972500,18380,18380,18380,18380,0
|
|
20250424,153600,9220972500,18380,18380,18380,18380,0
|
|
20250424,153500,9220972500,18380,18380,18380,18380,0
|
|
20250424,153400,9220972500,18380,18380,18380,18380,0
|
|
20250424,153300,9220972500,18380,18380,18380,18380,0
|
|
20250424,153200,9220972500,18380,18380,18380,18380,0
|
|
20250424,153100,9220972500,18380,18380,18380,18380,0
|
|
20250424,153000,9220972500,18380,18380,18380,18380,3279
|
|
20250424,152900,9160704480,18420,18420,18420,18420,0
|
|
20250424,152800,9160704480,18420,18420,18420,18420,0
|
|
20250424,152700,9160704480,18420,18420,18420,18420,0
|
|
20250424,152600,9160704480,18420,18420,18420,18420,0
|
|
20250424,152500,9160704480,18420,18420,18420,18420,0
|
|
20250424,152400,9160704480,18420,18420,18420,18420,0
|
|
20250424,152300,9160704480,18420,18420,18420,18420,0
|
|
20250424,152200,9160704480,18420,18420,18420,18420,0
|
|
20250424,152100,9160704480,18420,18420,18420,18420,0
|
|
20250424,152000,9160704480,18420,18420,18420,18420,0
|
|
20250424,151900,9160704480,18420,18410,18420,18380,628
|
|
20250424,151800,9149152990,18400,18380,18400,18380,338
|
|
20250424,151700,9142939080,18380,18380,18390,18380,442
|
|
20250424,151600,9134812560,18380,18410,18410,18380,416
|
|
20250424,151500,9127163550,18410,18400,18420,18400,368
|
|
20250424,151400,9120386300,18390,18410,18410,18390,551
|
|
20250424,151300,9110243580,18410,18400,18500,18390,1429
|
|
20250424,151200,9083937480,18400,18400,18410,18390,837
|
|
20250424,151100,9068537560,18400,18420,18420,18400,427
|
|
20250424,151000,9060675740,18420,18420,18480,18400,390
|
|
20250424,150900,9053491810,18430,18500,18500,18430,1369
|
|
20250424,150800,9028242460,18500,18520,18520,18500,603
|
|
20250424,150700,9017083800,18550,18560,18560,18550,360
|
|
20250424,150600,9010403000,18560,18580,18580,18560,133
|
|
20250424,150500,9007933820,18570,18590,18590,18570,254
|
|
20250424,150400,9003215710,18600,18610,18610,18600,124
|
|
20250424,150300,9000909260,18660,18600,18660,18600,101
|
|
20250424,150200,8999030420,18600,18600,18610,18600,411
|
|
20250424,150100,8991385520,18600,18630,18630,18600,385
|
|
20250424,150000,8984218700,18660,18680,18680,18660,76
|
|
20250424,145900,8982799820,18660,18630,18660,18630,324
|
|
20250424,145800,8976754890,18620,18620,18620,18620,1
|
|
20250424,145700,8976736270,18650,18650,18650,18650,69
|
|
20250424,145600,8975449420,18660,18660,18660,18660,5
|
|
20250424,145500,8975356120,18660,18650,18660,18650,60
|
|
20250424,145400,8974236620,18650,18650,18650,18650,171
|
|
20250424,145300,8971047470,18700,18650,18710,18650,217
|
|
20250424,145200,8966996340,18650,18650,18660,18650,43
|
|
20250424,145100,8966194290,18650,18690,18700,18610,628
|
|
20250424,145000,8954456070,18600,18610,18750,18600,745
|
|
20250424,144900,8940528750,18610,18670,18760,18610,1189
|
|
20250424,144800,8918291040,18610,18650,18690,18590,446
|
|
20250424,144700,8909975280,18580,18620,18740,18570,358
|
|
20250424,144600,8903305530,18600,18580,18740,18570,778
|
|
20250424,144500,8888804990,18570,18560,18570,18560,170
|
|
20250424,144400,8885649300,18560,18550,18570,18500,981
|
|
20250424,144300,8867450480,18560,18540,18560,18480,544
|
|
20250424,144200,8857369850,18540,18540,18580,18540,273
|
|
20250424,144100,8852301010,18540,18540,18540,18540,33
|
|
20250424,144000,8851689190,18520,18520,18520,18520,0
|
|
20250424,143900,8851689190,18520,18510,18560,18510,756
|
|
20250424,143800,8837679770,18500,18480,18520,18420,849
|
|
20250424,143700,8821992020,18440,18380,18440,18380,1566
|
|
20250424,143600,8793134890,18390,18400,18400,18390,40
|
|
20250424,143500,8792399190,18380,18360,18380,18360,211
|
|
20250424,143400,8788524230,18370,18375,18375,18360,1161
|
|
20250424,143300,8767206710,18370,18380,18380,18370,724
|
|
20250424,143200,8753904000,18390,18400,18400,18380,811
|
|
20250424,143100,8738991570,18410,18450,18450,18400,1523
|
|
20250424,143000,8710942610,18440,18540,18540,18440,3982
|
|
20250424,142900,8637340610,18540,18540,18550,18540,31
|
|
20250424,142800,8636765790,18550,18550,18550,18550,40
|
|
20250424,142700,8636023790,18530,18550,18550,18530,3
|
|
20250424,142600,8635968180,18510,18550,18550,18510,1143
|
|
20250424,142500,8614800380,18540,18540,18540,18530,1011
|
|
20250424,142400,8596056760,18540,18580,18580,18540,973
|
|
20250424,142300,8578004500,18580,18590,18600,18580,967
|
|
20250424,142200,8560028280,18590,18610,18610,18590,776
|
|
20250424,142100,8545593520,18620,18620,18620,18620,10
|
|
20250424,142000,8545407320,18640,18640,18650,18640,247
|
|
20250424,141900,8540801510,18610,18670,18710,18610,1075
|
|
20250424,141800,8520760980,18670,18670,18670,18670,28
|
|
20250424,141700,8520238220,18670,18680,18680,18670,345
|
|
20250424,141600,8513796950,18660,18660,18660,18660,0
|
|
20250424,141500,8513796950,18660,18660,18660,18660,25
|
|
20250424,141400,8513330450,18660,18650,18730,18620,405
|
|
20250424,141300,8505787270,18740,18660,18740,18650,79
|
|
20250424,141200,8504313160,18690,18650,18690,18610,121
|
|
20250424,141100,8502058390,18650,18620,18660,18570,1195
|
|
20250424,141000,8479848030,18660,18690,18690,18600,1247
|
|
20250424,140900,8456600800,18680,18740,18740,18680,1281
|
|
20250424,140800,8432636110,18740,18750,18770,18730,1373
|
|
20250424,140700,8406896020,18750,18770,18770,18750,963
|
|
20250424,140600,8388828390,18820,18770,18820,18770,97
|
|
20250424,140500,8387007650,18770,18770,18770,18760,115
|
|
20250424,140400,8384849580,18760,18790,18840,18760,108
|
|
20250424,140300,8382822180,18800,18800,18800,18800,0
|
|
20250424,140200,8382822180,18800,18790,18860,18790,323
|
|
20250424,140100,8376749860,18790,18870,18870,18790,11
|
|
20250424,140000,8376543090,18870,18880,18930,18870,190
|
|
20250424,135900,8372948970,18870,18770,18870,18770,378
|
|
20250424,135800,8365834270,18770,18770,18770,18760,109
|
|
20250424,135700,8363788370,18770,18770,18770,18770,17
|
|
20250424,135600,8363469280,18760,18770,18770,18760,31
|
|
20250424,135500,8362887510,18810,18750,18820,18750,56
|
|
20250424,135400,8361835600,18760,18770,18780,18760,131
|
|
20250424,135300,8359376970,18770,18770,18770,18770,170
|
|
20250424,135200,8356186070,18760,18760,18760,18760,0
|
|
20250424,135100,8356186070,18760,18760,18870,18760,640
|
|
20250424,135000,8344160830,18730,18730,18730,18710,212
|
|
20250424,134900,8340191200,18720,18750,18760,18720,175
|
|
20250424,134800,8336911310,18750,18770,18780,18750,389
|
|
20250424,134700,8329614060,18780,18790,18790,18780,218
|
|
20250424,134600,8325518620,18790,18810,18810,18790,257
|
|
20250424,134500,8320686210,18810,18820,18830,18810,397
|
|
20250424,134400,8313213580,18820,18840,18840,18810,847
|
|
20250424,134300,8297263200,18840,18860,18860,18840,375
|
|
20250424,134200,8290194280,18870,18850,18870,18850,102
|
|
20250424,134100,8288271080,18850,18870,18870,18850,400
|
|
20250424,134000,8280729250,18900,18860,18900,18850,236
|
|
20250424,133900,8276274420,18860,18870,18870,18860,142
|
|
20250424,133800,8273596290,18860,18860,18870,18860,423
|
|
20250424,133700,8265617870,18860,18880,18880,18840,1879
|
|
20250424,133600,8230180630,18870,18860,18880,18860,150
|
|
20250424,133500,8227350550,18870,18890,18890,18870,295
|
|
20250424,133400,8221782290,18890,18900,18900,18890,213
|
|
20250424,133300,8217757660,18900,18900,18910,18900,106
|
|
20250424,133200,8215754080,18910,18920,18920,18910,122
|
|
20250424,133100,8213446990,18920,18920,18920,18920,145
|
|
20250424,133000,8210703590,18920,18930,18930,18920,297
|
|
20250424,132900,8205083960,18970,18970,18970,18970,24
|
|
20250424,132800,8204628680,18970,18970,18970,18970,74
|
|
20250424,132700,8203224900,18970,18970,18970,18970,38
|
|
20250424,132600,8202504040,18970,18970,18970,18970,5
|
|
20250424,132500,8202409190,18980,18980,18980,18980,1
|
|
20250424,132400,8202390210,18920,18950,18950,18920,6
|
|
20250424,132300,8202276610,18930,18980,18980,18930,6
|
|
20250424,132200,8202162780,18990,18910,19000,18910,102
|
|
20250424,132100,8200225940,18900,18900,18910,18880,213
|
|
20250424,132000,8196200910,18910,18900,18930,18900,248
|
|
20250424,131900,8191513610,18920,18920,18920,18890,304
|
|
20250424,131800,8185769850,18920,18950,18950,18920,144
|
|
20250424,131700,8183044620,18920,18940,18940,18910,188
|
|
20250424,131600,8179487600,18950,18970,18970,18950,56
|
|
20250424,131500,8178425300,18970,18970,18970,18970,20
|
|
20250424,131400,8178045900,18970,18940,18970,18930,305
|
|
20250424,131300,8172268540,18930,18970,18970,18930,50
|
|
20250424,131200,8171321540,19000,19000,19000,19000,61
|
|
20250424,131100,8170162540,18970,18980,18980,18970,145
|
|
20250424,131000,8167411640,18980,19010,19020,18980,503
|
|
20250424,130900,8157854690,19030,19000,19030,19000,29
|
|
20250424,130800,8157303650,19000,18990,19000,18990,51
|
|
20250424,130700,8156334750,19000,18990,19000,18980,487
|
|
20250424,130600,8147084590,18970,18970,18970,18970,26
|
|
20250424,130500,8146591370,18970,18950,18970,18950,170
|
|
20250424,130400,8143368870,18950,18950,18970,18950,4
|
|
20250424,130300,8143293050,18930,18930,18930,18930,0
|
|
20250424,130200,8143293050,18930,18930,18930,18910,88
|
|
20250424,130100,8141628430,18920,18960,18960,18910,56
|
|
20250424,130000,8140568920,18910,18930,18930,18910,177
|
|
20250424,125900,8137219030,18950,18950,18950,18950,0
|
|
20250424,125800,8137219030,18950,18920,18950,18920,40
|
|
20250424,125700,8136461060,18920,18920,18920,18900,297
|
|
20250424,125600,8130844070,18920,18960,18960,18920,353
|
|
20250424,125500,8124155760,18960,18950,18960,18950,130
|
|
20250424,125400,8121691760,18950,18980,18980,18940,42
|
|
20250424,125300,8120895840,18940,18980,18990,18940,266
|
|
20250424,125200,8115849370,18960,18960,18960,18960,2
|
|
20250424,125100,8115811450,18960,18960,18960,18960,100
|
|
20250424,125000,8113915450,18960,18980,18980,18950,77
|
|
20250424,124900,8112456020,18980,18940,18980,18940,70
|
|
20250424,124800,8111128690,18940,18920,18960,18920,106
|
|
20250424,124700,8109122090,18920,18940,18940,18890,449
|
|
20250424,124600,8100627950,18940,18970,18970,18940,213
|
|
20250424,124500,8096590670,18970,18940,18990,18940,276
|
|
20250424,124400,8091354840,18940,18940,18940,18940,23
|
|
20250424,124300,8090919220,18950,18950,18950,18950,12
|
|
20250424,124200,8090691820,18960,18930,18960,18900,174
|
|
20250424,124100,8087399200,18940,18920,18960,18920,50
|
|
20250424,124000,8086451580,18920,18940,18940,18920,19
|
|
20250424,123900,8086091810,18960,18910,18960,18910,5
|
|
20250424,123800,8085997110,18970,18970,18970,18970,1
|
|
20250424,123700,8085978140,18890,18900,18970,18890,13
|
|
20250424,123600,8085732470,18900,18900,18900,18900,97
|
|
20250424,123500,8083899170,18900,18890,18900,18880,14
|
|
20250424,123400,8083634690,18860,18870,18980,18860,243
|
|
20250424,123300,8079043270,18870,18820,18870,18810,751
|
|
20250424,123200,8064903030,18820,18820,18830,18810,1634
|
|
20250424,123100,8034163170,18820,18830,18830,18820,198
|
|
20250424,123000,8030436110,18870,18830,18880,18830,378
|
|
20250424,122900,8023317010,18840,18880,18880,18840,1190
|
|
20250424,122800,8000857280,18880,18940,18940,18880,681
|
|
20250424,122700,7987987520,18920,18940,18940,18920,75
|
|
20250424,122600,7986567680,18950,18980,18980,18950,111
|
|
20250424,122500,7984463100,18980,18990,18990,18960,745
|
|
20250424,122400,7970328420,19000,18980,19000,18980,111
|
|
20250424,122300,7968220410,18980,18990,18990,18980,94
|
|
20250424,122200,7966435430,18990,19000,19000,18990,64
|
|
20250424,122100,7965220060,19000,19000,19000,19000,104
|
|
20250424,122000,7963244060,19000,19000,19000,19000,47
|
|
20250424,121900,7962351060,19000,19000,19000,19000,55
|
|
20250424,121800,7961306060,19000,19020,19030,18990,400
|
|
20250424,121700,7953703270,19030,19050,19050,19030,439
|
|
20250424,121600,7945348520,19050,19050,19050,19050,77
|
|
20250424,121500,7943881670,19040,19050,19050,19040,537
|
|
20250424,121400,7933656870,19060,19060,19060,19060,21
|
|
20250424,121300,7933256610,19060,19060,19060,19060,100
|
|
20250424,121200,7931350610,19060,19060,19060,19060,58
|
|
20250424,121100,7930245130,19060,19060,19060,19060,44
|
|
20250424,121000,7929406490,19060,19060,19060,19060,0
|
|
20250424,120900,7929406490,19060,19060,19060,19060,1
|
|
20250424,120800,7929387430,19040,19050,19050,19040,86
|
|
20250424,120700,7927749980,19050,19050,19050,19050,41
|
|
20250424,120600,7926968930,19080,19080,19080,19080,1
|
|
20250424,120500,7926949850,19040,19080,19080,19040,163
|
|
20250424,120400,7923844070,19080,19080,19080,19080,3
|
|
20250424,120300,7923786830,19080,19060,19080,19040,114
|
|
20250424,120200,7921614790,19080,19060,19080,19060,21
|
|
20250424,120100,7921214510,19080,19060,19080,19060,6
|
|
20250424,120000,7921100050,19120,19120,19120,19060,12
|
|
20250424,115900,7920870770,19120,19090,19140,19090,118
|
|
20250424,115800,7918617070,19090,19130,19140,19090,203
|
|
20250424,115700,7914739070,19130,19130,19130,19090,4
|
|
20250424,115600,7914662590,19100,19130,19130,19100,53
|
|
20250424,115500,7913649030,19130,19090,19130,19090,175
|
|
20250424,115400,7910304200,19110,19110,19110,19110,0
|
|
20250424,115300,7910304200,19110,19050,19110,19030,112
|
|
20250424,115200,7908171560,19130,19050,19130,19050,13
|
|
20250424,115100,7907923320,19050,19050,19050,19040,174
|
|
20250424,115000,7904609250,19050,19100,19100,19050,457
|
|
20250424,114900,7895902600,19110,19100,19110,19100,210
|
|
20250424,114800,7891891460,19100,19100,19100,19060,105
|
|
20250424,114700,7889889950,19100,19040,19100,19040,19
|
|
20250424,114600,7889527870,19040,19080,19080,19040,36
|
|
20250424,114500,7888841030,19100,19050,19100,19050,369
|
|
20250424,114400,7881810480,19060,19110,19110,19060,232
|
|
20250424,114300,7877382740,19110,19110,19120,19070,33
|
|
20250424,114200,7876753020,19120,19070,19120,19070,62
|
|
20250424,114100,7875570580,19120,19120,19120,19120,3
|
|
20250424,114000,7875513220,19120,19070,19120,19060,135
|
|
20250424,113900,7872939250,19070,19110,19110,19070,346
|
|
20250424,113800,7866340930,19060,19130,19130,19060,23
|
|
20250424,113700,7865902270,19070,19070,19070,19070,3
|
|
20250424,113600,7865845060,19070,19070,19070,19070,68
|
|
20250424,113500,7864548300,19070,19080,19080,19060,434
|
|
20250424,113400,7856272680,19110,19110,19120,19110,121
|
|
20250424,113300,7853960360,19080,19080,19080,19080,17
|
|
20250424,113200,7853636000,19080,19130,19130,19080,27
|
|
20250424,113100,7853120790,19080,19130,19130,19080,56
|
|
20250424,113000,7852052260,19130,19130,19140,19120,57
|
|
20250424,112900,7850961840,19060,19100,19100,19060,13
|
|
20250424,112800,7850713830,19100,19100,19100,19050,579
|
|
20250424,112700,7839673240,19100,19150,19150,19100,285
|
|
20250424,112600,7834223310,19150,19170,19170,19150,41
|
|
20250424,112500,7833437560,19180,19130,19190,19130,119
|
|
20250424,112400,7831158910,19140,19200,19200,19040,849
|
|
20250424,112300,7814918330,19200,19180,19240,19150,1049
|
|
20250424,112200,7794775750,19180,19050,19180,19050,2451
|
|
20250424,112100,7747884860,19050,18980,19050,18980,10
|
|
20250424,112000,7747694510,18990,18960,19040,18900,1007
|
|
20250424,111900,7728588800,19040,18980,19040,18950,120
|
|
20250424,111800,7726313100,19020,18970,19040,18960,326
|
|
20250424,111700,7720130900,18960,18950,18960,18940,200
|
|
20250424,111600,7716341270,18950,18990,19000,18950,1997
|
|
20250424,111500,7678430860,18990,19060,19060,18970,645
|
|
20250424,111400,7666171820,19060,19060,19070,19030,479
|
|
20250424,111300,7657044570,19060,19050,19070,19010,558
|
|
20250424,111200,7646412820,19040,18930,19080,18930,2043
|
|
20250424,111100,7607608660,18930,19220,19220,18900,4319
|
|
20250424,111000,7525593500,19220,19580,19580,19220,9070
|
|
20250424,110900,7349509360,19560,18800,19590,18790,15468
|
|
20250424,110800,7049867220,18800,18670,18800,18670,421
|
|
20250424,110700,7041980150,18670,18670,18680,18670,130
|
|
20250424,110600,7039552630,18670,18690,18690,18670,162
|
|
20250424,110500,7036527805,18700,18750,18750,18700,1725
|
|
20250424,110400,7004264085,18680,18680,18680,18680,0
|
|
20250424,110300,7004264085,18680,18680,18680,18680,0
|
|
20250424,110200,7004264085,18680,18700,18700,18680,52
|
|
20250424,110100,7003292685,18670,18670,18690,18670,329
|
|
20250424,110000,6997149805,18660,18670,18750,18590,509
|
|
20250424,105900,6987666975,18660,18700,18700,18660,106
|
|
20250424,105800,6985686935,18700,18660,18710,18590,2545
|
|
20250424,105700,6938110035,18660,18590,18660,18570,1176
|
|
20250424,105600,6916254685,18580,18680,18690,18430,6095
|
|
20250424,105500,6803072665,18690,18870,18890,18650,9439
|
|
20250424,105400,6626272215,18900,18990,18990,18850,1549
|
|
20250424,105300,6596978395,19000,18990,19000,18990,65
|
|
20250424,105200,6595743925,18950,18970,18970,18950,145
|
|
20250424,105100,6592996095,18960,18980,19020,18960,4434
|
|
20250424,105000,6508872825,18980,18990,19010,18930,995
|
|
20250424,104900,6490015545,18970,19040,19040,18970,4424
|
|
20250424,104800,6405954055,19040,19120,19130,19040,3520
|
|
20250424,104700,6338759880,19120,19140,19140,19120,228
|
|
20250424,104600,6334400360,19140,19170,19170,19130,319
|
|
20250424,104500,6328291340,19170,19180,19180,19140,1307
|
|
20250424,104400,6303255420,19180,19180,19180,19170,195
|
|
20250424,104300,6299515910,19180,19190,19190,19180,384
|
|
20250424,104200,6292150780,19180,19230,19230,19180,546
|
|
20250424,104100,6281667010,19230,19210,19230,19210,183
|
|
20250424,104000,6278149860,19180,19230,19230,19180,216
|
|
20250424,103900,6274006840,19230,19200,19230,19170,16
|
|
20250424,103800,6273699610,19190,19210,19210,19170,682
|
|
20250424,103700,6260617990,19170,19200,19200,19170,294
|
|
20250424,103600,6254973400,19200,19150,19200,19150,275
|
|
20250424,103500,6249696080,19140,19230,19230,19140,2199
|
|
20250424,103400,6207497270,19230,19270,19270,19230,193
|
|
20250424,103300,6203782530,19240,19220,19260,19220,32
|
|
20250424,103200,6203167170,19240,19270,19270,19230,869
|
|
20250424,103100,6186443610,19270,19260,19280,19260,271
|
|
20250424,103000,6181220610,19260,19270,19310,19260,103
|
|
20250424,102900,6179234550,19260,19270,19270,19260,120
|
|
20250424,102800,6176922800,19270,19320,19320,19270,297
|
|
20250424,102700,6171195940,19330,19360,19360,19330,77
|
|
20250424,102600,6169707110,19360,19330,19370,19330,150
|
|
20250424,102500,6166803340,19320,19320,19320,19320,6
|
|
20250424,102400,6166687420,19300,19350,19350,19300,98
|
|
20250424,102300,6164795470,19380,19350,19380,19350,53
|
|
20250424,102200,6163769860,19340,19320,19340,19320,422
|
|
20250424,102100,6155611720,19340,19310,19340,19240,281
|
|
20250424,102000,6150189240,19310,19300,19310,19280,342
|
|
20250424,101900,6143591820,19300,19250,19300,19240,880
|
|
20250424,101800,6126634120,19240,19170,19240,19170,341
|
|
20250424,101700,6120087250,19170,19090,19170,19090,486
|
|
20250424,101600,6110783660,19090,19110,19110,19090,1342
|
|
20250424,101500,6085155870,19100,19130,19180,19090,100
|
|
20250424,101400,6083245380,19080,19180,19180,19080,3620
|
|
20250424,101300,6014013350,19180,19190,19200,19180,826
|
|
20250424,101200,5998164720,19190,19210,19210,19180,589
|
|
20250424,101100,5986857070,19180,19180,19210,19160,1040
|
|
20250424,101000,5966910940,19190,19300,19320,19150,1971
|
|
20250424,100900,5929035830,19330,19390,19390,19310,288
|
|
20250424,100800,5923468160,19390,19360,19410,19350,431
|
|
20250424,100700,5915117880,19350,19430,19440,19330,1083
|
|
20250424,100600,5894139770,19440,19460,19460,19410,575
|
|
20250424,100500,5882957250,19470,19480,19490,19470,143
|
|
20250424,100400,5880172110,19480,19480,19490,19460,585
|
|
20250424,100300,5868779240,19510,19510,19510,19460,1909
|
|
20250424,100200,5831570660,19510,19520,19540,19490,239
|
|
20250424,100100,5826908290,19510,19610,19610,19500,1867
|
|
20250424,100000,5790357010,19610,19500,19630,19480,2135
|
|
20250424,095900,5748670990,19500,19460,19500,19450,1936
|
|
20250424,095800,5710962360,19450,19370,19450,19300,1695
|
|
20250424,095700,5678100360,19390,19230,19390,19200,589
|
|
20250424,095600,5666756010,19200,19220,19230,19200,2597
|
|
20250424,095500,5616890930,19220,19190,19260,19190,292
|
|
20250424,095400,5611274160,19190,19210,19210,19170,177
|
|
20250424,095300,5607878530,19210,19250,19250,19210,389
|
|
20250424,095200,5600399760,19210,19170,19250,19170,596
|
|
20250424,095100,5588956200,19170,19120,19170,19100,1606
|
|
20250424,095000,5558228620,19120,19200,19200,19120,1687
|
|
20250424,094900,5525946320,19200,19250,19250,19120,3557
|
|
20250424,094800,5457781990,19250,19370,19370,19200,3145
|
|
20250424,094700,5397269140,19360,19390,19390,19360,1844
|
|
20250424,094600,5361528590,19350,19430,19430,19350,1277
|
|
20250424,094500,5336766600,19440,19430,19460,19410,293
|
|
20250424,094400,5331075590,19430,19420,19430,19420,71
|
|
20250424,094300,5329696340,19440,19450,19450,19410,175
|
|
20250424,094200,5326295360,19480,19430,19480,19430,289
|
|
20250424,094100,5320679140,19430,19440,19490,19400,416
|
|
20250424,094000,5312585030,19440,19450,19490,19440,566
|
|
20250424,093900,5301568990,19500,19410,19500,19400,574
|
|
20250424,093800,5290410600,19400,19220,19410,19210,1471
|
|
20250424,093700,5261982030,19220,19290,19350,19200,1125
|
|
20250424,093600,5240339640,19300,19280,19310,19270,115
|
|
20250424,093500,5238121930,19330,19290,19330,19250,458
|
|
20250424,093400,5229281150,19290,19310,19310,19200,2563
|
|
20250424,093300,5179975200,19330,19210,19330,19200,918
|
|
20250424,093200,5162332430,19200,19330,19340,19200,2756
|
|
20250424,093100,5109249930,19330,19310,19420,19300,1375
|
|
20250424,093000,5082608820,19260,19230,19340,19190,2511
|
|
20250424,092900,5034237250,19110,19360,19380,19100,8115
|
|
20250424,092800,4878106280,19380,19420,19420,19310,3748
|
|
20250424,092700,4805535070,19420,19560,19560,19420,2410
|
|
20250424,092600,4758608780,19570,19550,19690,19550,777
|
|
20250424,092500,4743403180,19550,19600,19620,19550,648
|
|
20250424,092400,4730712380,19600,19610,19620,19600,448
|
|
20250424,092300,4721928590,19620,19760,19760,19620,1380
|
|
20250424,092200,4694740030,19730,19770,19940,19730,2075
|
|
20250424,092100,4653584800,19790,19750,19810,19720,277
|
|
20250424,092000,4648111880,19900,19890,19900,19760,1630
|
|
20250424,091900,4615795730,19890,19910,19940,19860,2299
|
|
20250424,091800,4570022940,19910,19840,19950,19830,7812
|
|
20250424,091700,4414426240,19830,19880,19990,19810,7709
|
|
20250424,091600,4260952250,19870,19590,19870,19590,3930
|
|
20250424,091500,4183393590,19590,19540,19790,19540,2808
|
|
20250424,091400,4128278220,19470,19650,19650,19350,8442
|
|
20250424,091300,3963757560,19630,19830,19830,19610,1432
|
|
20250424,091200,3935584930,19785,19690,19880,19680,1333
|
|
20250424,091100,3909299275,19690,19810,19900,19670,1480
|
|
20250424,091000,3879963215,19800,19690,19940,19590,7840
|
|
20250424,090900,3725681365,19680,19760,19770,19670,1148
|
|
20250424,090800,3703043535,19760,19890,19890,19670,3420
|
|
20250424,090700,3635460400,19900,19780,19940,19680,7424
|
|
20250424,090600,3488139660,19790,19760,19920,19700,6398
|
|
20250424,090500,3361228120,19700,19730,19800,19640,8216
|
|
20250424,090400,3199437910,19730,19910,20050,19630,11362
|
|
20250424,090300,2974096790,19910,20000,20050,19880,10458
|
|
20250424,090200,2765622860,20050,20250,20250,19930,11252
|
|
20250424,090100,2539557600,20250,20550,20600,20050,29321
|
|
20250424,090000,1945629400,20650,20100,21550,20000,93502
|