745 lines
39 KiB
CSV
745 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,212200,1990865300,17830,17830,17830,17830,2588
|
|
20250425,212100,1990865300,17830,17830,17830,17830,0
|
|
20250425,212000,1990865300,17830,17830,17830,17830,0
|
|
20250425,211900,1990865300,17830,17830,17830,17830,0
|
|
20250425,211800,1990865300,17830,17830,17830,17830,0
|
|
20250425,211700,1990865300,17830,17830,17830,17830,0
|
|
20250425,211600,1990865300,17830,17830,17830,17830,0
|
|
20250425,211500,1990865300,17830,17830,17830,17830,0
|
|
20250425,211400,1990865300,17830,17830,17830,17830,0
|
|
20250425,211300,1990865300,17830,17830,17830,17830,0
|
|
20250425,211200,1990865300,17830,17830,17830,17830,0
|
|
20250425,211100,1990865300,17830,17830,17830,17830,0
|
|
20250425,211000,1990865300,17830,17830,17830,17830,0
|
|
20250425,210900,1990865300,17830,17830,17830,17830,0
|
|
20250425,210800,1990865300,17830,17830,17830,17830,0
|
|
20250425,210700,1990865300,17830,17830,17830,17830,0
|
|
20250425,210600,1990865300,17830,17830,17830,17830,0
|
|
20250425,210500,1990865300,17830,17830,17830,17830,0
|
|
20250425,210400,1990865300,17830,17830,17830,17830,0
|
|
20250425,210300,1990865300,17830,17830,17830,17830,0
|
|
20250425,210200,1990865300,17830,17830,17830,17830,0
|
|
20250425,210100,1990865300,17830,17830,17830,17830,0
|
|
20250425,210000,1990865300,17830,17830,17830,17830,0
|
|
20250425,205900,1990865300,17830,17830,17830,17830,0
|
|
20250425,205800,1990865300,17830,17830,17830,17830,0
|
|
20250425,205700,1990865300,17830,17830,17830,17830,0
|
|
20250425,205600,1990865300,17830,17830,17830,17830,0
|
|
20250425,205500,1990865300,17830,17830,17830,17830,0
|
|
20250425,205400,1990865300,17830,17830,17830,17830,0
|
|
20250425,205300,1990865300,17830,17830,17830,17830,0
|
|
20250425,205200,1990865300,17830,17830,17830,17830,2588
|
|
20250425,205100,1990865300,17830,17830,17830,17830,0
|
|
20250425,205000,1990865300,17830,17830,17830,17830,0
|
|
20250425,204900,1990865300,17830,17830,17830,17830,0
|
|
20250425,204800,1990865300,17830,17830,17830,17830,0
|
|
20250425,204700,1990865300,17830,17830,17830,17830,0
|
|
20250425,204600,1990865300,17830,17830,17830,17830,0
|
|
20250425,204500,1990865300,17830,17830,17830,17830,0
|
|
20250425,204400,1990865300,17830,17830,17830,17830,0
|
|
20250425,204300,1990865300,17830,17830,17830,17830,0
|
|
20250425,204200,1990865300,17830,17830,17830,17830,0
|
|
20250425,204100,1990865300,17830,17830,17830,17830,0
|
|
20250425,204000,1990865300,17830,17830,17830,17830,0
|
|
20250425,203900,1990865300,17830,17830,17830,17830,0
|
|
20250425,203800,1990865300,17830,17830,17830,17830,0
|
|
20250425,203700,1990865300,17830,17830,17830,17830,0
|
|
20250425,203600,1990865300,17830,17830,17830,17830,0
|
|
20250425,203500,1990865300,17830,17830,17830,17830,0
|
|
20250425,203400,1990865300,17830,17830,17830,17830,0
|
|
20250425,203300,1990865300,17830,17830,17830,17830,0
|
|
20250425,203200,1990865300,17830,17830,17830,17830,0
|
|
20250425,203100,1990865300,17830,17830,17830,17830,0
|
|
20250425,203000,1990865300,17830,17830,17830,17830,0
|
|
20250425,202900,1990865300,17830,17830,17830,17830,0
|
|
20250425,202800,1990865300,17830,17830,17830,17830,0
|
|
20250425,202700,1990865300,17830,17830,17830,17830,0
|
|
20250425,202600,1990865300,17830,17830,17830,17830,0
|
|
20250425,202500,1990865300,17830,17830,17830,17830,0
|
|
20250425,202400,1990865300,17830,17830,17830,17830,0
|
|
20250425,202300,1990865300,17830,17830,17830,17830,0
|
|
20250425,202200,1990865300,17830,17830,17830,17830,2588
|
|
20250425,202100,1990865300,17830,17830,17830,17830,0
|
|
20250425,202000,1990865300,17830,17830,17830,17830,0
|
|
20250425,201900,1990865300,17830,17830,17830,17830,0
|
|
20250425,201800,1990865300,17830,17830,17830,17830,0
|
|
20250425,201700,1990865300,17830,17830,17830,17830,0
|
|
20250425,201600,1990865300,17830,17830,17830,17830,0
|
|
20250425,201500,1990865300,17830,17830,17830,17830,0
|
|
20250425,201400,1990865300,17830,17830,17830,17830,0
|
|
20250425,201300,1990865300,17830,17830,17830,17830,0
|
|
20250425,201200,1990865300,17830,17830,17830,17830,0
|
|
20250425,201100,1990865300,17830,17830,17830,17830,0
|
|
20250425,201000,1990865300,17830,17830,17830,17830,0
|
|
20250425,200900,1990865300,17830,17830,17830,17830,0
|
|
20250425,200800,1990865300,17830,17830,17830,17830,0
|
|
20250425,200700,1990865300,17830,17830,17830,17830,0
|
|
20250425,200600,1990865300,17830,17830,17830,17830,0
|
|
20250425,200500,1990865300,17830,17830,17830,17830,0
|
|
20250425,200400,1990865300,17830,17830,17830,17830,0
|
|
20250425,200300,1990865300,17830,17830,17830,17830,0
|
|
20250425,200200,1990865300,17830,17830,17830,17830,0
|
|
20250425,200100,1990865300,17830,17830,17830,17830,0
|
|
20250425,200000,1990865300,17830,17830,17830,17830,0
|
|
20250425,195900,1990865300,17830,17830,17830,17830,0
|
|
20250425,195800,1990865300,17830,17830,17830,17830,0
|
|
20250425,195700,1990865300,17830,17830,17830,17830,0
|
|
20250425,195600,1990865300,17830,17830,17830,17830,0
|
|
20250425,195500,1990865300,17830,17830,17830,17830,0
|
|
20250425,195400,1990865300,17830,17830,17830,17830,0
|
|
20250425,195300,1990865300,17830,17830,17830,17830,0
|
|
20250425,195200,1990865300,17830,17830,17830,17830,2588
|
|
20250425,195100,1990865300,17830,17830,17830,17830,0
|
|
20250425,195000,1990865300,17830,17830,17830,17830,0
|
|
20250425,194900,1990865300,17830,17830,17830,17830,0
|
|
20250425,194800,1990865300,17830,17830,17830,17830,0
|
|
20250425,194700,1990865300,17830,17830,17830,17830,0
|
|
20250425,194600,1990865300,17830,17830,17830,17830,0
|
|
20250425,194500,1990865300,17830,17830,17830,17830,0
|
|
20250425,194400,1990865300,17830,17830,17830,17830,0
|
|
20250425,194300,1990865300,17830,17830,17830,17830,0
|
|
20250425,194200,1990865300,17830,17830,17830,17830,0
|
|
20250425,194100,1990865300,17830,17830,17830,17830,0
|
|
20250425,194000,1990865300,17830,17830,17830,17830,0
|
|
20250425,193900,1990865300,17830,17830,17830,17830,0
|
|
20250425,193800,1990865300,17830,17830,17830,17830,0
|
|
20250425,193700,1990865300,17830,17830,17830,17830,0
|
|
20250425,193600,1990865300,17830,17830,17830,17830,0
|
|
20250425,193500,1990865300,17830,17830,17830,17830,0
|
|
20250425,193400,1990865300,17830,17830,17830,17830,0
|
|
20250425,193300,1990865300,17830,17830,17830,17830,0
|
|
20250425,193200,1990865300,17830,17830,17830,17830,0
|
|
20250425,193100,1990865300,17830,17830,17830,17830,0
|
|
20250425,193000,1990865300,17830,17830,17830,17830,0
|
|
20250425,192900,1990865300,17830,17830,17830,17830,0
|
|
20250425,192800,1990865300,17830,17830,17830,17830,0
|
|
20250425,192700,1990865300,17830,17830,17830,17830,0
|
|
20250425,192600,1990865300,17830,17830,17830,17830,0
|
|
20250425,192500,1990865300,17830,17830,17830,17830,0
|
|
20250425,192400,1990865300,17830,17830,17830,17830,0
|
|
20250425,192300,1990865300,17830,17830,17830,17830,0
|
|
20250425,192200,1990865300,17830,17830,17830,17830,2588
|
|
20250425,192100,1990865300,17830,17830,17830,17830,0
|
|
20250425,192000,1990865300,17830,17830,17830,17830,0
|
|
20250425,191900,1990865300,17830,17830,17830,17830,0
|
|
20250425,191800,1990865300,17830,17830,17830,17830,0
|
|
20250425,191700,1990865300,17830,17830,17830,17830,0
|
|
20250425,191600,1990865300,17830,17830,17830,17830,0
|
|
20250425,191500,1990865300,17830,17830,17830,17830,0
|
|
20250425,191400,1990865300,17830,17830,17830,17830,0
|
|
20250425,191300,1990865300,17830,17830,17830,17830,0
|
|
20250425,191200,1990865300,17830,17830,17830,17830,0
|
|
20250425,191100,1990865300,17830,17830,17830,17830,0
|
|
20250425,191000,1990865300,17830,17830,17830,17830,0
|
|
20250425,190900,1990865300,17830,17830,17830,17830,0
|
|
20250425,190800,1990865300,17830,17830,17830,17830,0
|
|
20250425,190700,1990865300,17830,17830,17830,17830,0
|
|
20250425,190600,1990865300,17830,17830,17830,17830,0
|
|
20250425,190500,1990865300,17830,17830,17830,17830,0
|
|
20250425,190400,1990865300,17830,17830,17830,17830,0
|
|
20250425,190300,1990865300,17830,17830,17830,17830,0
|
|
20250425,190200,1990865300,17830,17830,17830,17830,0
|
|
20250425,190100,1990865300,17830,17830,17830,17830,0
|
|
20250425,190000,1990865300,17830,17830,17830,17830,0
|
|
20250425,185900,1990865300,17830,17830,17830,17830,0
|
|
20250425,185800,1990865300,17830,17830,17830,17830,0
|
|
20250425,185700,1990865300,17830,17830,17830,17830,0
|
|
20250425,185600,1990865300,17830,17830,17830,17830,0
|
|
20250425,185500,1990865300,17830,17830,17830,17830,0
|
|
20250425,185400,1990865300,17830,17830,17830,17830,0
|
|
20250425,185300,1990865300,17830,17830,17830,17830,0
|
|
20250425,185200,1990865300,17830,17830,17830,17830,2588
|
|
20250425,185100,1990865300,17830,17830,17830,17830,0
|
|
20250425,185000,1990865300,17830,17830,17830,17830,0
|
|
20250425,184900,1990865300,17830,17830,17830,17830,0
|
|
20250425,184800,1990865300,17830,17830,17830,17830,0
|
|
20250425,184700,1990865300,17830,17830,17830,17830,0
|
|
20250425,184600,1990865300,17830,17830,17830,17830,0
|
|
20250425,184500,1990865300,17830,17830,17830,17830,0
|
|
20250425,184400,1990865300,17830,17830,17830,17830,0
|
|
20250425,184300,1990865300,17830,17830,17830,17830,0
|
|
20250425,184200,1990865300,17830,17830,17830,17830,0
|
|
20250425,184100,1990865300,17830,17830,17830,17830,0
|
|
20250425,184000,1990865300,17830,17830,17830,17830,0
|
|
20250425,183900,1990865300,17830,17830,17830,17830,0
|
|
20250425,183800,1990865300,17830,17830,17830,17830,0
|
|
20250425,183700,1990865300,17830,17830,17830,17830,0
|
|
20250425,183600,1990865300,17830,17830,17830,17830,0
|
|
20250425,183500,1990865300,17830,17830,17830,17830,0
|
|
20250425,183400,1990865300,17830,17830,17830,17830,0
|
|
20250425,183300,1990865300,17830,17830,17830,17830,0
|
|
20250425,183200,1990865300,17830,17830,17830,17830,0
|
|
20250425,183100,1990865300,17830,17830,17830,17830,0
|
|
20250425,183000,1990865300,17830,17830,17830,17830,0
|
|
20250425,182900,1990865300,17830,17830,17830,17830,0
|
|
20250425,182800,1990865300,17830,17830,17830,17830,0
|
|
20250425,182700,1990865300,17830,17830,17830,17830,0
|
|
20250425,182600,1990865300,17830,17830,17830,17830,0
|
|
20250425,182500,1990865300,17830,17830,17830,17830,0
|
|
20250425,182400,1990865300,17830,17830,17830,17830,0
|
|
20250425,182300,1990865300,17830,17830,17830,17830,0
|
|
20250425,182200,1990865300,17830,17830,17830,17830,2588
|
|
20250425,182100,1990865300,17830,17830,17830,17830,0
|
|
20250425,182000,1990865300,17830,17830,17830,17830,0
|
|
20250425,181900,1990865300,17830,17830,17830,17830,0
|
|
20250425,181800,1990865300,17830,17830,17830,17830,0
|
|
20250425,181700,1990865300,17830,17830,17830,17830,0
|
|
20250425,181600,1990865300,17830,17830,17830,17830,0
|
|
20250425,181500,1990865300,17830,17830,17830,17830,0
|
|
20250425,181400,1990865300,17830,17830,17830,17830,0
|
|
20250425,181300,1990865300,17830,17830,17830,17830,0
|
|
20250425,181200,1990865300,17830,17830,17830,17830,0
|
|
20250425,181100,1990865300,17830,17830,17830,17830,0
|
|
20250425,181000,1990865300,17830,17830,17830,17830,0
|
|
20250425,180900,1990865300,17830,17830,17830,17830,0
|
|
20250425,180800,1990865300,17830,17830,17830,17830,0
|
|
20250425,180700,1990865300,17830,17830,17830,17830,0
|
|
20250425,180600,1990865300,17830,17830,17830,17830,0
|
|
20250425,180500,1990865300,17830,17830,17830,17830,0
|
|
20250425,180400,1990865300,17830,17830,17830,17830,0
|
|
20250425,180300,1990865300,17830,17830,17830,17830,0
|
|
20250425,180200,1990865300,17830,17830,17830,17830,0
|
|
20250425,180100,1990865300,17830,17830,17830,17830,0
|
|
20250425,180000,1990865300,17830,17830,17830,17830,0
|
|
20250425,175900,1990865300,17830,17830,17830,17830,0
|
|
20250425,175800,1990865300,17830,17830,17830,17830,0
|
|
20250425,175700,1990865300,17830,17830,17830,17830,0
|
|
20250425,175600,1990865300,17830,17830,17830,17830,0
|
|
20250425,175500,1990865300,17830,17830,17830,17830,0
|
|
20250425,175400,1990865300,17830,17830,17830,17830,0
|
|
20250425,175300,1990865300,17830,17830,17830,17830,0
|
|
20250425,175200,1990865300,17830,17830,17830,17830,2588
|
|
20250425,175100,1990865300,17830,17830,17830,17830,0
|
|
20250425,175000,1990865300,17830,17830,17830,17830,0
|
|
20250425,174900,1990865300,17830,17830,17830,17830,0
|
|
20250425,174800,1990865300,17830,17830,17830,17830,0
|
|
20250425,174700,1990865300,17830,17830,17830,17830,0
|
|
20250425,174600,1990865300,17830,17830,17830,17830,0
|
|
20250425,174500,1990865300,17830,17830,17830,17830,0
|
|
20250425,174400,1990865300,17830,17830,17830,17830,0
|
|
20250425,174300,1990865300,17830,17830,17830,17830,0
|
|
20250425,174200,1990865300,17830,17830,17830,17830,0
|
|
20250425,174100,1990865300,17830,17830,17830,17830,0
|
|
20250425,174000,1990865300,17830,17830,17830,17830,0
|
|
20250425,173900,1990865300,17830,17830,17830,17830,0
|
|
20250425,173800,1990865300,17830,17830,17830,17830,0
|
|
20250425,173700,1990865300,17830,17830,17830,17830,0
|
|
20250425,173600,1990865300,17830,17830,17830,17830,0
|
|
20250425,173500,1990865300,17830,17830,17830,17830,0
|
|
20250425,173400,1990865300,17830,17830,17830,17830,0
|
|
20250425,173300,1990865300,17830,17830,17830,17830,0
|
|
20250425,173200,1990865300,17830,17830,17830,17830,0
|
|
20250425,173100,1990865300,17830,17830,17830,17830,0
|
|
20250425,173000,1990865300,17830,17830,17830,17830,0
|
|
20250425,172900,1990865300,17830,17830,17830,17830,0
|
|
20250425,172800,1990865300,17830,17830,17830,17830,0
|
|
20250425,172700,1990865300,17830,17830,17830,17830,0
|
|
20250425,172600,1990865300,17830,17830,17830,17830,0
|
|
20250425,172500,1990865300,17830,17830,17830,17830,0
|
|
20250425,172400,1990865300,17830,17830,17830,17830,0
|
|
20250425,172300,1990865300,17830,17830,17830,17830,0
|
|
20250425,172200,1990865300,17830,17830,17830,17830,2588
|
|
20250425,172100,1990865300,17830,17830,17830,17830,0
|
|
20250425,172000,1990865300,17830,17830,17830,17830,0
|
|
20250425,171900,1990865300,17830,17830,17830,17830,0
|
|
20250425,171800,1990865300,17830,17830,17830,17830,0
|
|
20250425,171700,1990865300,17830,17830,17830,17830,0
|
|
20250425,171600,1990865300,17830,17830,17830,17830,0
|
|
20250425,171500,1990865300,17830,17830,17830,17830,0
|
|
20250425,171400,1990865300,17830,17830,17830,17830,0
|
|
20250425,171300,1990865300,17830,17830,17830,17830,0
|
|
20250425,171200,1990865300,17830,17830,17830,17830,0
|
|
20250425,171100,1990865300,17830,17830,17830,17830,0
|
|
20250425,171000,1990865300,17830,17830,17830,17830,0
|
|
20250425,170900,1990865300,17830,17830,17830,17830,0
|
|
20250425,170800,1990865300,17830,17830,17830,17830,0
|
|
20250425,170700,1990865300,17830,17830,17830,17830,0
|
|
20250425,170600,1990865300,17830,17830,17830,17830,0
|
|
20250425,170500,1990865300,17830,17830,17830,17830,0
|
|
20250425,170400,1990865300,17830,17830,17830,17830,0
|
|
20250425,170300,1990865300,17830,17830,17830,17830,0
|
|
20250425,170200,1990865300,17830,17830,17830,17830,0
|
|
20250425,170100,1990865300,17830,17830,17830,17830,0
|
|
20250425,170000,1990865300,17830,17830,17830,17830,0
|
|
20250425,165900,1990865300,17830,17830,17830,17830,0
|
|
20250425,165800,1990865300,17830,17830,17830,17830,0
|
|
20250425,165700,1990865300,17830,17830,17830,17830,0
|
|
20250425,165600,1990865300,17830,17830,17830,17830,0
|
|
20250425,165500,1990865300,17830,17830,17830,17830,0
|
|
20250425,165400,1990865300,17830,17830,17830,17830,0
|
|
20250425,165300,1990865300,17830,17830,17830,17830,0
|
|
20250425,165200,1990865300,17830,17830,17830,17830,2588
|
|
20250425,165100,1990865300,17830,17830,17830,17830,0
|
|
20250425,165000,1990865300,17830,17830,17830,17830,0
|
|
20250425,164900,1990865300,17830,17830,17830,17830,0
|
|
20250425,164800,1990865300,17830,17830,17830,17830,0
|
|
20250425,164700,1990865300,17830,17830,17830,17830,0
|
|
20250425,164600,1990865300,17830,17830,17830,17830,0
|
|
20250425,164500,1990865300,17830,17830,17830,17830,0
|
|
20250425,164400,1990865300,17830,17830,17830,17830,0
|
|
20250425,164300,1990865300,17830,17830,17830,17830,0
|
|
20250425,164200,1990865300,17830,17830,17830,17830,0
|
|
20250425,164100,1990865300,17830,17830,17830,17830,0
|
|
20250425,164000,1990865300,17830,17830,17830,17830,0
|
|
20250425,163900,1990865300,17830,17830,17830,17830,0
|
|
20250425,163800,1990865300,17830,17830,17830,17830,0
|
|
20250425,163700,1990865300,17830,17830,17830,17830,0
|
|
20250425,163600,1990865300,17830,17830,17830,17830,0
|
|
20250425,163500,1990865300,17830,17830,17830,17830,0
|
|
20250425,163400,1990865300,17830,17830,17830,17830,0
|
|
20250425,163300,1990865300,17830,17830,17830,17830,0
|
|
20250425,163200,1990865300,17830,17830,17830,17830,0
|
|
20250425,163100,1990865300,17830,17830,17830,17830,0
|
|
20250425,163000,1990865300,17830,17830,17830,17830,0
|
|
20250425,162900,1990865300,17830,17830,17830,17830,0
|
|
20250425,162800,1990865300,17830,17830,17830,17830,0
|
|
20250425,162700,1990865300,17830,17830,17830,17830,0
|
|
20250425,162600,1990865300,17830,17830,17830,17830,0
|
|
20250425,162500,1990865300,17830,17830,17830,17830,0
|
|
20250425,162400,1990865300,17830,17830,17830,17830,0
|
|
20250425,162300,1990865300,17830,17830,17830,17830,0
|
|
20250425,162200,1990865300,17830,17830,17830,17830,2588
|
|
20250425,162100,1990865300,17830,17830,17830,17830,0
|
|
20250425,162000,1990865300,17830,17830,17830,17830,0
|
|
20250425,161900,1990865300,17830,17830,17830,17830,0
|
|
20250425,161800,1990865300,17830,17830,17830,17830,0
|
|
20250425,161700,1990865300,17830,17830,17830,17830,0
|
|
20250425,161600,1990865300,17830,17830,17830,17830,0
|
|
20250425,161500,1990865300,17830,17830,17830,17830,0
|
|
20250425,161400,1990865300,17830,17830,17830,17830,0
|
|
20250425,161300,1990865300,17830,17830,17830,17830,0
|
|
20250425,161200,1990865300,17830,17830,17830,17830,0
|
|
20250425,161100,1990865300,17830,17830,17830,17830,0
|
|
20250425,161000,1990865300,17830,17830,17830,17830,0
|
|
20250425,160900,1990865300,17830,17830,17830,17830,0
|
|
20250425,160800,1990865300,17830,17830,17830,17830,0
|
|
20250425,160700,1990865300,17830,17830,17830,17830,0
|
|
20250425,160600,1990865300,17830,17830,17830,17830,0
|
|
20250425,160500,1990865300,17830,17830,17830,17830,0
|
|
20250425,160400,1990865300,17830,17830,17830,17830,0
|
|
20250425,160300,1990865300,17830,17830,17830,17830,0
|
|
20250425,160200,1990865300,17830,17830,17830,17830,0
|
|
20250425,160100,1990865300,17830,17830,17830,17830,0
|
|
20250425,160000,1990865300,17830,17830,17830,17830,0
|
|
20250425,155900,1990865300,17830,17830,17830,17830,0
|
|
20250425,155800,1990865300,17830,17830,17830,17830,0
|
|
20250425,155700,1990865300,17830,17830,17830,17830,0
|
|
20250425,155600,1990865300,17830,17830,17830,17830,0
|
|
20250425,155500,1990865300,17830,17830,17830,17830,0
|
|
20250425,155400,1990865300,17830,17830,17830,17830,0
|
|
20250425,155300,1990865300,17830,17830,17830,17830,0
|
|
20250425,155200,1990865300,17830,17830,17830,17830,2588
|
|
20250425,155100,1990865300,17830,17830,17830,17830,0
|
|
20250425,155000,1990865300,17830,17830,17830,17830,0
|
|
20250425,154900,1990865300,17830,17830,17830,17830,0
|
|
20250425,154800,1990865300,17830,17830,17830,17830,0
|
|
20250425,154700,1990865300,17830,17830,17830,17830,0
|
|
20250425,154600,1990865300,17830,17830,17830,17830,0
|
|
20250425,154500,1990865300,17830,17830,17830,17830,0
|
|
20250425,154400,1990865300,17830,17830,17830,17830,0
|
|
20250425,154300,1990865300,17830,17830,17830,17830,0
|
|
20250425,154200,1990865300,17830,17830,17830,17830,0
|
|
20250425,154100,1990865300,17830,17830,17830,17830,0
|
|
20250425,154000,1990865300,17830,17830,17830,17830,0
|
|
20250425,153900,1990865300,17830,17830,17830,17830,0
|
|
20250425,153800,1990865300,17830,17830,17830,17830,0
|
|
20250425,153700,1990865300,17830,17830,17830,17830,0
|
|
20250425,153600,1990865300,17830,17830,17830,17830,0
|
|
20250425,153500,1990865300,17830,17830,17830,17830,0
|
|
20250425,153400,1990865300,17830,17830,17830,17830,0
|
|
20250425,153300,1990865300,17830,17830,17830,17830,0
|
|
20250425,153200,1990865300,17830,17830,17830,17830,0
|
|
20250425,153100,1990865300,17830,17830,17830,17830,0
|
|
20250425,153000,1990865300,17830,17830,17830,17830,2588
|
|
20250425,152900,1944721260,17910,17910,17910,17910,0
|
|
20250425,152800,1944721260,17910,17910,17910,17910,0
|
|
20250425,152700,1944721260,17910,17910,17910,17910,0
|
|
20250425,152600,1944721260,17910,17910,17910,17910,0
|
|
20250425,152500,1944721260,17910,17910,17910,17910,0
|
|
20250425,152400,1944721260,17910,17910,17910,17910,0
|
|
20250425,152300,1944721260,17910,17910,17910,17910,0
|
|
20250425,152200,1944721260,17910,17910,17910,17910,0
|
|
20250425,152100,1944721260,17910,17910,17910,17910,0
|
|
20250425,152000,1944721260,17910,17910,17910,17910,0
|
|
20250425,151900,1944721260,17910,17900,17910,17850,412
|
|
20250425,151800,1937358430,17860,17860,17860,17860,101
|
|
20250425,151700,1935554570,17860,17860,17940,17860,300
|
|
20250425,151600,1930183350,17860,17850,17900,17840,592
|
|
20250425,151500,1919611470,17910,17850,17920,17850,438
|
|
20250425,151400,1911779950,17850,17920,17920,17850,101
|
|
20250425,151300,1909977030,17920,17910,17920,17850,454
|
|
20250425,151200,1901859860,17920,17910,17920,17910,89
|
|
20250425,151100,1900265340,17920,17950,17950,17920,143
|
|
20250425,151000,1897702540,17930,17950,17960,17930,243
|
|
20250425,150900,1893345170,17950,17940,17960,17930,190
|
|
20250425,150800,1889936310,17960,17970,17970,17940,193
|
|
20250425,150700,1886469750,17960,17960,17960,17960,1
|
|
20250425,150600,1886451790,17990,17990,17990,17990,42
|
|
20250425,150500,1885696210,17930,17930,17930,17930,7
|
|
20250425,150400,1885570700,17960,17970,17970,17960,177
|
|
20250425,150300,1882391280,17910,18010,18010,17910,143
|
|
20250425,150200,1879827410,17890,17940,17940,17890,583
|
|
20250425,150100,1869381300,17940,18020,18020,17940,125
|
|
20250425,150000,1867138330,17950,17960,17960,17950,140
|
|
20250425,145900,1864625080,17960,17960,17960,17960,499
|
|
20250425,145800,1855663040,17950,17950,17950,17950,281
|
|
20250425,145700,1850619090,17950,17970,17970,17950,150
|
|
20250425,145600,1847924950,17960,17950,18020,17950,847
|
|
20250425,145500,1832672800,17950,17950,17950,17950,11
|
|
20250425,145400,1832475350,17990,17960,17990,17960,56
|
|
20250425,145300,1831469560,17980,17980,17980,17980,10
|
|
20250425,145200,1831289760,17980,17960,17980,17960,532
|
|
20250425,145100,1821732020,17960,17960,17960,17960,35
|
|
20250425,145000,1821103420,18000,18000,18000,18000,2
|
|
20250425,144900,1821067420,18010,17970,18010,17970,169
|
|
20250425,144800,1818030210,17970,17970,17970,17970,0
|
|
20250425,144700,1818030210,17970,17970,17970,17960,288
|
|
20250425,144600,1812855490,17970,17970,17970,17970,10
|
|
20250425,144500,1812675790,17940,17940,17940,17940,33
|
|
20250425,144400,1812083770,17970,17950,18010,17950,321
|
|
20250425,144300,1806316560,17950,17940,17950,17940,174
|
|
20250425,144200,1803194990,17940,17940,17940,17940,0
|
|
20250425,144100,1803194990,17940,17940,17940,17940,34
|
|
20250425,144000,1802585030,17920,17920,17920,17920,339
|
|
20250425,143900,1796510150,17920,17920,17920,17920,108
|
|
20250425,143800,1794574790,17920,17920,17920,17920,0
|
|
20250425,143700,1794574790,17920,17920,17920,17920,100
|
|
20250425,143600,1792782790,17900,17900,17900,17900,0
|
|
20250425,143500,1792782790,17900,17900,17900,17900,540
|
|
20250425,143400,1783116790,17920,17910,17920,17900,369
|
|
20250425,143300,1776506960,17910,17910,17910,17910,1
|
|
20250425,143200,1776489050,17910,17910,17910,17910,57
|
|
20250425,143100,1775468180,17910,17910,17910,17870,46
|
|
20250425,143000,1774646080,17910,17910,17910,17910,8
|
|
20250425,142900,1774502800,17910,17920,17920,17910,9
|
|
20250425,142800,1774341600,17920,17850,17920,17850,71
|
|
20250425,142700,1773074150,17840,17850,17870,17830,767
|
|
20250425,142600,1759396030,17820,17880,17880,17820,277
|
|
20250425,142500,1754452690,17880,17880,17950,17870,252
|
|
20250425,142400,1749937990,17880,17910,17910,17880,118
|
|
20250425,142300,1747827710,17910,17950,17950,17880,494
|
|
20250425,142200,1738985800,17900,17920,17920,17900,65
|
|
20250425,142100,1737821820,17900,17950,17950,17900,386
|
|
20250425,142000,1730911190,17960,17960,17960,17960,0
|
|
20250425,141900,1730911190,17960,17930,17960,17930,101
|
|
20250425,141800,1729097260,17970,17970,17970,17970,0
|
|
20250425,141700,1729097260,17970,17970,17970,17970,11
|
|
20250425,141600,1728899590,17900,17950,17970,17900,152
|
|
20250425,141500,1726176210,17970,17910,17970,17910,57
|
|
20250425,141400,1725154390,17910,17930,17970,17910,794
|
|
20250425,141300,1710919670,17980,17980,17980,17980,23
|
|
20250425,141200,1710506130,17980,17980,17980,17980,112
|
|
20250425,141100,1708492370,17980,17980,17980,17960,646
|
|
20250425,141000,1696889400,17980,17980,17980,17980,2
|
|
20250425,140900,1696853440,17980,17980,17980,17980,0
|
|
20250425,140800,1696853440,17980,17980,17980,17980,0
|
|
20250425,140700,1696853440,17980,17980,17980,17980,215
|
|
20250425,140600,1692987740,17980,17980,17980,17980,1
|
|
20250425,140500,1692969760,17990,17990,17990,17990,36
|
|
20250425,140400,1692322120,17980,17980,17980,17980,0
|
|
20250425,140300,1692322120,17980,17990,17990,17980,84
|
|
20250425,140200,1690811300,17990,17960,17990,17960,364
|
|
20250425,140100,1684266770,17980,17980,17980,17980,0
|
|
20250425,140000,1684266770,17980,17950,17980,17950,92
|
|
20250425,135900,1682615310,17980,17940,17980,17940,27
|
|
20250425,135800,1682130790,17950,17980,17980,17950,216
|
|
20250425,135700,1678253290,17950,17980,17980,17950,20
|
|
20250425,135600,1677894050,17950,17950,17950,17950,1
|
|
20250425,135500,1677876100,17950,17950,17950,17950,46
|
|
20250425,135400,1677050400,17960,17960,17960,17950,14
|
|
20250425,135300,1676798980,17960,17960,17960,17960,0
|
|
20250425,135200,1676798980,17960,17960,17960,17920,44
|
|
20250425,135100,1676009980,17960,17920,17960,17910,64
|
|
20250425,135000,1674862120,17910,17910,17910,17910,38
|
|
20250425,134900,1674181540,17910,17920,17920,17910,49
|
|
20250425,134800,1673303940,17910,17920,17920,17900,407
|
|
20250425,134700,1666014960,17920,17930,17930,17920,203
|
|
20250425,134600,1662376840,17930,17960,17960,17930,98
|
|
20250425,134500,1660619120,17950,17960,17960,17950,236
|
|
20250425,134400,1656380660,17960,17960,17960,17960,53
|
|
20250425,134300,1655428780,17930,17930,17930,17930,43
|
|
20250425,134200,1654657790,17990,17960,17990,17930,58
|
|
20250425,134100,1653616740,17990,17960,17990,17940,109
|
|
20250425,134000,1651659740,17950,17950,17950,17950,0
|
|
20250425,133900,1651659740,17950,17970,17990,17950,66
|
|
20250425,133800,1650474600,17960,17990,17990,17960,445
|
|
20250425,133700,1642472830,17990,18000,18000,17970,235
|
|
20250425,133600,1638244780,18000,18000,18000,18000,333
|
|
20250425,133500,1632250780,18000,17980,18000,17980,36
|
|
20250425,133400,1631603480,17980,17990,18000,17980,149
|
|
20250425,133300,1628924230,17990,17980,17990,17980,81
|
|
20250425,133200,1627467540,17990,18000,18000,17970,63
|
|
20250425,133100,1626334950,18000,18000,18000,18000,21
|
|
20250425,133000,1625956950,17990,17990,17990,17990,2
|
|
20250425,132900,1625920970,18000,17970,18000,17950,78
|
|
20250425,132800,1624520680,18000,18000,18000,17940,108
|
|
20250425,132700,1622578500,18010,18030,18030,18000,8
|
|
20250425,132600,1622434430,18030,18030,18030,18030,21
|
|
20250425,132500,1622055800,18030,18030,18030,18020,31
|
|
20250425,132400,1621496980,18050,18050,18050,18050,7
|
|
20250425,132300,1621370630,17980,18020,18060,17980,676
|
|
20250425,132200,1609196470,18050,18050,18090,18030,246
|
|
20250425,132100,1604757350,18060,18070,18070,18060,95
|
|
20250425,132000,1603041200,18060,18110,18110,18060,186
|
|
20250425,131900,1599678930,18150,18130,18170,18080,98
|
|
20250425,131800,1597902390,18120,18140,18140,18090,220
|
|
20250425,131700,1593915770,18120,18150,18150,18120,46
|
|
20250425,131600,1593081880,18150,18150,18150,18150,333
|
|
20250425,131500,1587037930,18150,18150,18150,18150,109
|
|
20250425,131400,1585059580,18150,18140,18190,18140,501
|
|
20250425,131300,1575949730,18170,18160,18170,18160,264
|
|
20250425,131200,1571153450,18140,18150,18150,18140,105
|
|
20250425,131100,1569247790,18150,18130,18160,18110,51
|
|
20250425,131000,1568321900,18150,18130,18150,18130,239
|
|
20250425,130900,1563984130,18100,18120,18130,18100,771
|
|
20250425,130800,1550011690,18110,18100,18110,18100,73
|
|
20250425,130700,1548689700,18110,18110,18110,18110,26
|
|
20250425,130600,1548218840,18100,18080,18100,18080,149
|
|
20250425,130500,1545523880,18080,18080,18080,18080,11
|
|
20250425,130400,1545325000,18080,18080,18080,18080,32
|
|
20250425,130300,1544746440,18070,18070,18080,18070,35
|
|
20250425,130200,1544113940,18070,18070,18070,18070,166
|
|
20250425,130100,1541114320,18070,18070,18080,18070,480
|
|
20250425,130000,1532440630,18060,18060,18060,18040,88
|
|
20250425,125900,1530851390,18060,18060,18060,18060,1
|
|
20250425,125800,1530833330,18050,18050,18050,18050,76
|
|
20250425,125700,1529461530,18050,18070,18070,18050,40
|
|
20250425,125600,1528739130,18070,18030,18070,18030,756
|
|
20250425,125500,1515086580,18030,18030,18030,18030,18
|
|
20250425,125400,1514762040,18030,18030,18030,18030,30
|
|
20250425,125300,1514221140,18030,18030,18030,18030,28
|
|
20250425,125200,1513716300,18010,18010,18010,18010,0
|
|
20250425,125100,1513716300,18010,18010,18010,18010,0
|
|
20250425,125000,1513716300,18010,18030,18030,18010,6
|
|
20250425,124900,1513608140,18040,18045,18045,18040,118
|
|
20250425,124800,1511478995,18045,18045,18045,18045,15
|
|
20250425,124700,1511208320,18050,18050,18050,18050,1
|
|
20250425,124600,1511190270,18045,18050,18050,18045,587
|
|
20250425,124500,1500595070,18040,18040,18040,18040,63
|
|
20250425,124400,1499458550,18040,18040,18040,18040,506
|
|
20250425,124300,1490330310,18040,18040,18040,18040,0
|
|
20250425,124200,1490330310,18040,18030,18040,18030,25
|
|
20250425,124100,1489879550,18030,18030,18030,18030,0
|
|
20250425,124000,1489879550,18030,18030,18030,18030,0
|
|
20250425,123900,1489879550,18030,18000,18030,18000,259
|
|
20250425,123800,1485211980,18000,18000,18000,18000,1
|
|
20250425,123700,1485193980,18000,18000,18000,18000,0
|
|
20250425,123600,1485193980,18000,18000,18000,18000,108
|
|
20250425,123500,1483249980,18020,18020,18020,18020,0
|
|
20250425,123400,1483249980,18020,18010,18020,18010,103
|
|
20250425,123300,1481394900,18010,17940,18010,17940,480
|
|
20250425,123200,1472753950,17960,17960,17960,17950,65
|
|
20250425,123100,1471586560,17960,17960,17960,17960,5
|
|
20250425,123000,1471496760,17950,17950,17950,17950,113
|
|
20250425,122900,1469468410,17980,17970,17980,17950,47
|
|
20250425,122800,1468624340,17980,17980,17980,17980,34
|
|
20250425,122700,1468013020,17980,17960,17980,17960,53
|
|
20250425,122600,1467060540,17980,17980,17980,17980,24
|
|
20250425,122500,1466629020,17990,17990,17990,17990,19
|
|
20250425,122400,1466287210,17990,18000,18000,17990,125
|
|
20250425,122300,1464038410,18000,17990,18000,17980,123
|
|
20250425,122200,1461825120,18010,18010,18010,18010,0
|
|
20250425,122100,1461825120,18010,18020,18020,18010,403
|
|
20250425,122000,1454567080,18010,18010,18010,18010,46
|
|
20250425,121900,1453738620,18010,18000,18010,18000,5
|
|
20250425,121800,1453648600,18010,18010,18010,18010,1
|
|
20250425,121700,1453630590,18000,18000,18000,18000,5
|
|
20250425,121600,1453540590,18010,18010,18010,18010,0
|
|
20250425,121500,1453540590,18010,18010,18010,18010,51
|
|
20250425,121400,1452622080,18010,18010,18010,18010,0
|
|
20250425,121300,1452622080,18010,18010,18010,18010,485
|
|
20250425,121200,1443887230,17980,17980,17980,17980,0
|
|
20250425,121100,1443887230,17980,17980,17980,17980,45
|
|
20250425,121000,1443078130,18010,18010,18010,18010,121
|
|
20250425,120900,1440898920,18010,18010,18010,18010,50
|
|
20250425,120800,1439998420,18010,18010,18010,18010,14
|
|
20250425,120700,1439746280,18010,18010,18010,18010,2
|
|
20250425,120600,1439710260,18010,18010,18010,18010,8
|
|
20250425,120500,1439566180,18010,17990,18020,17990,1128
|
|
20250425,120400,1419249720,17960,17960,17960,17960,267
|
|
20250425,120300,1414454400,17940,17940,17940,17940,0
|
|
20250425,120200,1414454400,17940,17950,17950,17940,175
|
|
20250425,120100,1411314420,17990,17990,17990,17990,0
|
|
20250425,120000,1411314420,17990,17990,17990,17990,0
|
|
20250425,115900,1411314420,17990,17980,17990,17980,39
|
|
20250425,115800,1410612910,17980,17980,17980,17980,5
|
|
20250425,115700,1410523010,17980,17980,17980,17980,0
|
|
20250425,115600,1410523010,17980,17920,17980,17920,61
|
|
20250425,115500,1409429290,17920,17950,17960,17920,219
|
|
20250425,115400,1405497220,17930,17920,17930,17920,317
|
|
20250425,115300,1399813510,17920,17930,17930,17920,26
|
|
20250425,115200,1399347420,17920,17920,17920,17920,0
|
|
20250425,115100,1399347420,17920,17920,17920,17920,10
|
|
20250425,115000,1399168220,17920,17880,17920,17880,347
|
|
20250425,114900,1392959300,17820,17830,17890,17820,22
|
|
20250425,114800,1392566270,17800,17920,17920,17800,1244
|
|
20250425,114700,1370392570,17920,17910,17920,17910,22
|
|
20250425,114600,1369998430,17850,17850,17850,17850,0
|
|
20250425,114500,1369998430,17850,17940,17940,17850,580
|
|
20250425,114400,1359610170,17950,17950,17950,17940,100
|
|
20250425,114300,1357815180,17920,17920,17920,17920,20
|
|
20250425,114200,1357456780,17880,17910,17930,17880,218
|
|
20250425,114100,1353551570,17880,17890,17890,17820,324
|
|
20250425,114000,1347768070,17880,17880,17880,17880,29
|
|
20250425,113900,1347249550,17900,17900,17900,17900,177
|
|
20250425,113800,1344081250,17810,17810,17810,17810,22
|
|
20250425,113700,1343689430,17810,17840,17840,17810,361
|
|
20250425,113600,1337252260,17840,17840,17840,17840,51
|
|
20250425,113500,1336342420,17840,17840,17920,17840,81
|
|
20250425,113400,1334897220,17930,17880,17930,17840,59
|
|
20250425,113300,1333844170,17930,17880,17930,17880,98
|
|
20250425,113200,1332089990,17880,17880,17910,17810,394
|
|
20250425,113100,1325063190,17920,17920,17920,17920,20
|
|
20250425,113000,1324704790,17920,17880,17920,17880,35
|
|
20250425,112900,1324077750,17820,17820,17820,17820,0
|
|
20250425,112800,1324077750,17820,17810,17870,17800,1324
|
|
20250425,112700,1300494520,17810,17940,17940,17800,2330
|
|
20250425,112600,1258841550,17950,17960,17960,17950,483
|
|
20250425,112500,1250170720,17970,17970,17970,17970,65
|
|
20250425,112400,1249002670,17980,17990,17990,17980,226
|
|
20250425,112300,1244939140,18000,17990,18000,17980,78
|
|
20250425,112200,1243536260,17990,17990,17990,17990,35
|
|
20250425,112100,1242906610,17990,18020,18020,17990,434
|
|
20250425,112000,1235086230,18020,18000,18020,18000,421
|
|
20250425,111900,1227501510,18010,18000,18010,18000,55
|
|
20250425,111800,1226511450,18000,17960,18000,17950,453
|
|
20250425,111700,1218379940,17950,17970,17970,17950,386
|
|
20250425,111600,1211446860,17970,17990,17990,17950,713
|
|
20250425,111500,1198642810,17990,17970,17990,17950,299
|
|
20250425,111400,1193271450,17990,18020,18030,17990,214
|
|
20250425,111300,1189414510,17950,17960,18010,17930,1203
|
|
20250425,111200,1167828830,17950,18090,18090,17920,3432
|
|
20250425,111100,1106044810,18090,18070,18090,18050,303
|
|
20250425,111000,1100575200,18060,18100,18100,18050,1184
|
|
20250425,110900,1079184030,18100,18100,18100,18100,238
|
|
20250425,110800,1074876230,18100,18120,18160,18100,223
|
|
20250425,110700,1070838100,18110,18160,18160,18110,43
|
|
20250425,110600,1070059320,18160,18160,18160,18160,0
|
|
20250425,110500,1070059320,18160,18160,18160,18100,19
|
|
20250425,110400,1069714760,18100,18100,18100,18100,519
|
|
20250425,110300,1060320860,18110,18140,18140,18100,1104
|
|
20250425,110200,1040323510,18140,18140,18140,18140,326
|
|
20250425,110100,1034409870,18140,18150,18190,18140,85
|
|
20250425,110000,1032867090,18200,18190,18210,18130,238
|
|
20250425,105900,1028549510,18190,18200,18200,18190,89
|
|
20250425,105800,1026929770,18200,18200,18200,18200,67
|
|
20250425,105700,1025710370,18200,18200,18200,18200,2
|
|
20250425,105600,1025673970,18200,18180,18200,18180,50
|
|
20250425,105500,1024764850,18240,18190,18240,18140,291
|
|
20250425,105400,1019476140,18190,18190,18190,18190,49
|
|
20250425,105300,1018584830,18190,18180,18190,18180,75
|
|
20250425,105200,1017221320,18190,18190,18190,18190,81
|
|
20250425,105100,1015747930,18190,18130,18190,18130,157
|
|
20250425,105000,1012895220,18130,18220,18220,18130,1070
|
|
20250425,104900,993474050,18190,18200,18250,18190,617
|
|
20250425,104800,982244630,18190,18190,18190,18180,153
|
|
20250425,104700,979461590,18180,18200,18200,18160,836
|
|
20250425,104600,964262420,18200,18210,18210,18200,302
|
|
20250425,104500,958766010,18220,18270,18270,18220,53
|
|
20250425,104400,957800250,18240,18240,18240,18200,596
|
|
20250425,104300,946938290,18240,18260,18260,18240,559
|
|
20250425,104200,936736090,18270,18290,18290,18270,345
|
|
20250425,104100,930430280,18290,18290,18290,18290,84
|
|
20250425,104000,928893920,18290,18290,18290,18290,0
|
|
20250425,103900,928893920,18290,18290,18290,18290,500
|
|
20250425,103800,919748920,18300,18300,18300,18300,115
|
|
20250425,103700,917644420,18370,18370,18370,18370,1
|
|
20250425,103600,917626050,18370,18290,18370,18290,6
|
|
20250425,103500,917515910,18290,18290,18290,18290,0
|
|
20250425,103400,917515910,18290,18290,18290,18290,0
|
|
20250425,103300,917515910,18290,18340,18340,18290,73
|
|
20250425,103200,916178920,18340,18350,18350,18340,273
|
|
20250425,103100,911171070,18380,18360,18380,18350,189
|
|
20250425,103000,907700930,18380,18380,18380,18380,237
|
|
20250425,102900,903344870,18380,18350,18380,18350,61
|
|
20250425,102800,902225490,18380,18340,18380,18340,541
|
|
20250425,102700,892294400,18340,18340,18340,18340,10
|
|
20250425,102600,892111000,18340,18340,18340,18340,11
|
|
20250425,102500,891909260,18280,18280,18280,18280,1
|
|
20250425,102400,891890980,18340,18280,18340,18280,19
|
|
20250425,102300,891543150,18320,18320,18320,18320,0
|
|
20250425,102200,891543150,18320,18320,18320,18320,1
|
|
20250425,102100,891524830,18260,18260,18260,18260,0
|
|
20250425,102000,891524830,18260,18300,18300,18260,155
|
|
20250425,101900,888690480,18340,18340,18340,18340,2
|
|
20250425,101800,888653800,18350,18350,18350,18350,1
|
|
20250425,101700,888635450,18270,18290,18300,18270,273
|
|
20250425,101600,883645950,18290,18290,18290,18290,100
|
|
20250425,101500,881816950,18290,18290,18290,18290,216
|
|
20250425,101400,877866310,18300,18310,18330,18300,87
|
|
20250425,101300,876273830,18310,18330,18330,18310,26
|
|
20250425,101200,875797370,18310,18310,18350,18300,968
|
|
20250425,101100,858064100,18300,18330,18330,18290,540
|
|
20250425,101000,848175440,18330,18330,18340,18330,556
|
|
20250425,100900,837983350,18350,18330,18350,18330,30
|
|
20250425,100800,837433250,18330,18350,18350,18330,276
|
|
20250425,100700,832369260,18350,18350,18350,18350,3
|
|
20250425,100600,832314210,18350,18350,18350,18350,190
|
|
20250425,100500,828827710,18350,18350,18390,18350,36
|
|
20250425,100400,828166750,18390,18330,18410,18330,40
|
|
20250425,100300,827433050,18330,18350,18350,18330,526
|
|
20250425,100200,817783820,18420,18420,18420,18420,1
|
|
20250425,100100,817765400,18340,18410,18410,18340,47
|
|
20250425,100000,816903280,18420,18430,18430,18330,76
|
|
20250425,095900,815505410,18430,18400,18430,18400,138
|
|
20250425,095800,812963830,18330,18380,18380,18330,174
|
|
20250425,095700,809773390,18380,18380,18380,18380,372
|
|
20250425,095600,802936030,18330,18390,18390,18330,333
|
|
20250425,095500,796827490,18410,18410,18410,18410,0
|
|
20250425,095400,796827490,18410,18410,18410,18400,425
|
|
20250425,095300,789003340,18410,18480,18480,18350,1212
|
|
20250425,095200,766720460,18490,18420,18520,18420,1938
|
|
20250425,095100,730902070,18410,18390,18410,18390,481
|
|
20250425,095000,722053960,18360,18380,18380,18350,544
|
|
20250425,094900,712061960,18380,18390,18390,18370,378
|
|
20250425,094800,705114320,18380,18410,18450,18380,190
|
|
20250425,094700,701612240,18410,18320,18410,18310,1578
|
|
20250425,094600,672622520,18320,18320,18320,18320,9
|
|
20250425,094500,672457640,18340,18320,18340,18320,45
|
|
20250425,094400,671633060,18350,18350,18350,18340,139
|
|
20250425,094300,669082420,18320,18320,18330,18300,1538
|
|
20250425,094200,640929080,18290,18290,18300,18290,107
|
|
20250425,094100,638971780,18290,18290,18290,18290,136
|
|
20250425,094000,636484340,18290,18300,18300,18290,132
|
|
20250425,093900,634069380,18290,18290,18380,18290,820
|
|
20250425,093800,619071240,18300,18350,18350,18300,547
|
|
20250425,093700,609037280,18350,18350,18380,18350,98
|
|
20250425,093600,607238920,18380,18380,18380,18380,2
|
|
20250425,093500,607202160,18350,18350,18350,18320,111
|
|
20250425,093400,605167860,18350,18350,18360,18350,83
|
|
20250425,093300,603644790,18300,18330,18350,18220,700
|
|
20250425,093200,590829990,18330,18340,18340,18330,50
|
|
20250425,093100,589913020,18340,18330,18340,18330,407
|
|
20250425,093000,582449140,18330,18420,18420,18330,588
|
|
20250425,092900,571637490,18420,18310,18430,18300,351
|
|
20250425,092800,565191000,18340,18180,18460,18180,3640
|
|
20250425,092700,498243830,18180,18250,18270,18180,650
|
|
20250425,092600,486383380,18250,18170,18250,18160,217
|
|
20250425,092500,482431890,18200,18170,18200,18130,1070
|
|
20250425,092400,462972920,18140,18210,18300,18140,1243
|
|
20250425,092300,440372030,18220,18290,18310,18220,1729
|
|
20250425,092200,408825890,18280,18320,18320,18260,1527
|
|
20250425,092100,380902190,18330,18360,18360,18330,741
|
|
20250425,092000,367304260,18360,18410,18410,18360,460
|
|
20250425,091900,358850610,18410,18390,18420,18390,120
|
|
20250425,091800,356642400,18390,18420,18440,18380,609
|
|
20250425,091700,345435240,18430,18430,18430,18430,100
|
|
20250425,091600,343592240,18440,18410,18460,18410,593
|
|
20250425,091500,332674580,18410,18400,18410,18400,385
|
|
20250425,091400,325590430,18380,18360,18400,18330,854
|
|
20250425,091300,309900420,18330,18340,18340,18290,2401
|
|
20250425,091200,265936640,18350,18370,18370,18350,132
|
|
20250425,091100,263513670,18350,18380,18390,18350,403
|
|
20250425,091000,256115590,18380,18380,18380,18360,334
|
|
20250425,090900,249977490,18380,18380,18380,18350,927
|
|
20250425,090800,232944040,18380,18370,18380,18370,287
|
|
20250425,090700,227670600,18360,18440,18480,18360,938
|
|
20250425,090600,210357160,18440,18340,18440,18340,173
|
|
20250425,090500,207175940,18340,18340,18380,18340,493
|
|
20250425,090400,198130040,18350,18380,18380,18300,982
|
|
20250425,090300,180106800,18380,18530,18530,18340,1847
|
|
20250425,090200,146079980,18530,18510,18590,18470,464
|
|
20250425,090100,137487860,18500,18470,18500,18400,1300
|
|
20250425,090000,113545520,18470,18380,18540,18380,6173
|