747 lines
38 KiB
CSV
747 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,212400,927281475,15570,15570,15570,15570,3265
|
|
20250425,212300,927281475,15570,15570,15570,15570,0
|
|
20250425,212200,927281475,15570,15570,15570,15570,0
|
|
20250425,212100,927281475,15570,15570,15570,15570,0
|
|
20250425,212000,927281475,15570,15570,15570,15570,0
|
|
20250425,211900,927281475,15570,15570,15570,15570,0
|
|
20250425,211800,927281475,15570,15570,15570,15570,0
|
|
20250425,211700,927281475,15570,15570,15570,15570,0
|
|
20250425,211600,927281475,15570,15570,15570,15570,0
|
|
20250425,211500,927281475,15570,15570,15570,15570,0
|
|
20250425,211400,927281475,15570,15570,15570,15570,0
|
|
20250425,211300,927281475,15570,15570,15570,15570,0
|
|
20250425,211200,927281475,15570,15570,15570,15570,0
|
|
20250425,211100,927281475,15570,15570,15570,15570,0
|
|
20250425,211000,927281475,15570,15570,15570,15570,0
|
|
20250425,210900,927281475,15570,15570,15570,15570,0
|
|
20250425,210800,927281475,15570,15570,15570,15570,0
|
|
20250425,210700,927281475,15570,15570,15570,15570,0
|
|
20250425,210600,927281475,15570,15570,15570,15570,0
|
|
20250425,210500,927281475,15570,15570,15570,15570,0
|
|
20250425,210400,927281475,15570,15570,15570,15570,0
|
|
20250425,210300,927281475,15570,15570,15570,15570,0
|
|
20250425,210200,927281475,15570,15570,15570,15570,0
|
|
20250425,210100,927281475,15570,15570,15570,15570,0
|
|
20250425,210000,927281475,15570,15570,15570,15570,0
|
|
20250425,205900,927281475,15570,15570,15570,15570,0
|
|
20250425,205800,927281475,15570,15570,15570,15570,0
|
|
20250425,205700,927281475,15570,15570,15570,15570,0
|
|
20250425,205600,927281475,15570,15570,15570,15570,0
|
|
20250425,205500,927281475,15570,15570,15570,15570,0
|
|
20250425,205400,927281475,15570,15570,15570,15570,3265
|
|
20250425,205300,927281475,15570,15570,15570,15570,0
|
|
20250425,205200,927281475,15570,15570,15570,15570,0
|
|
20250425,205100,927281475,15570,15570,15570,15570,0
|
|
20250425,205000,927281475,15570,15570,15570,15570,0
|
|
20250425,204900,927281475,15570,15570,15570,15570,0
|
|
20250425,204800,927281475,15570,15570,15570,15570,0
|
|
20250425,204700,927281475,15570,15570,15570,15570,0
|
|
20250425,204600,927281475,15570,15570,15570,15570,0
|
|
20250425,204500,927281475,15570,15570,15570,15570,0
|
|
20250425,204400,927281475,15570,15570,15570,15570,0
|
|
20250425,204300,927281475,15570,15570,15570,15570,0
|
|
20250425,204200,927281475,15570,15570,15570,15570,0
|
|
20250425,204100,927281475,15570,15570,15570,15570,0
|
|
20250425,204000,927281475,15570,15570,15570,15570,0
|
|
20250425,203900,927281475,15570,15570,15570,15570,0
|
|
20250425,203800,927281475,15570,15570,15570,15570,0
|
|
20250425,203700,927281475,15570,15570,15570,15570,0
|
|
20250425,203600,927281475,15570,15570,15570,15570,0
|
|
20250425,203500,927281475,15570,15570,15570,15570,0
|
|
20250425,203400,927281475,15570,15570,15570,15570,0
|
|
20250425,203300,927281475,15570,15570,15570,15570,0
|
|
20250425,203200,927281475,15570,15570,15570,15570,0
|
|
20250425,203100,927281475,15570,15570,15570,15570,0
|
|
20250425,203000,927281475,15570,15570,15570,15570,0
|
|
20250425,202900,927281475,15570,15570,15570,15570,0
|
|
20250425,202800,927281475,15570,15570,15570,15570,0
|
|
20250425,202700,927281475,15570,15570,15570,15570,0
|
|
20250425,202600,927281475,15570,15570,15570,15570,0
|
|
20250425,202500,927281475,15570,15570,15570,15570,0
|
|
20250425,202400,927281475,15570,15570,15570,15570,3265
|
|
20250425,202300,927281475,15570,15570,15570,15570,0
|
|
20250425,202200,927281475,15570,15570,15570,15570,0
|
|
20250425,202100,927281475,15570,15570,15570,15570,0
|
|
20250425,202000,927281475,15570,15570,15570,15570,0
|
|
20250425,201900,927281475,15570,15570,15570,15570,0
|
|
20250425,201800,927281475,15570,15570,15570,15570,0
|
|
20250425,201700,927281475,15570,15570,15570,15570,0
|
|
20250425,201600,927281475,15570,15570,15570,15570,0
|
|
20250425,201500,927281475,15570,15570,15570,15570,0
|
|
20250425,201400,927281475,15570,15570,15570,15570,0
|
|
20250425,201300,927281475,15570,15570,15570,15570,0
|
|
20250425,201200,927281475,15570,15570,15570,15570,0
|
|
20250425,201100,927281475,15570,15570,15570,15570,0
|
|
20250425,201000,927281475,15570,15570,15570,15570,0
|
|
20250425,200900,927281475,15570,15570,15570,15570,0
|
|
20250425,200800,927281475,15570,15570,15570,15570,0
|
|
20250425,200700,927281475,15570,15570,15570,15570,0
|
|
20250425,200600,927281475,15570,15570,15570,15570,0
|
|
20250425,200500,927281475,15570,15570,15570,15570,0
|
|
20250425,200400,927281475,15570,15570,15570,15570,0
|
|
20250425,200300,927281475,15570,15570,15570,15570,0
|
|
20250425,200200,927281475,15570,15570,15570,15570,0
|
|
20250425,200100,927281475,15570,15570,15570,15570,0
|
|
20250425,200000,927281475,15570,15570,15570,15570,0
|
|
20250425,195900,927281475,15570,15570,15570,15570,0
|
|
20250425,195800,927281475,15570,15570,15570,15570,0
|
|
20250425,195700,927281475,15570,15570,15570,15570,0
|
|
20250425,195600,927281475,15570,15570,15570,15570,0
|
|
20250425,195500,927281475,15570,15570,15570,15570,0
|
|
20250425,195400,927281475,15570,15570,15570,15570,3265
|
|
20250425,195300,927281475,15570,15570,15570,15570,0
|
|
20250425,195200,927281475,15570,15570,15570,15570,0
|
|
20250425,195100,927281475,15570,15570,15570,15570,0
|
|
20250425,195000,927281475,15570,15570,15570,15570,0
|
|
20250425,194900,927281475,15570,15570,15570,15570,0
|
|
20250425,194800,927281475,15570,15570,15570,15570,0
|
|
20250425,194700,927281475,15570,15570,15570,15570,0
|
|
20250425,194600,927281475,15570,15570,15570,15570,0
|
|
20250425,194500,927281475,15570,15570,15570,15570,0
|
|
20250425,194400,927281475,15570,15570,15570,15570,0
|
|
20250425,194300,927281475,15570,15570,15570,15570,0
|
|
20250425,194200,927281475,15570,15570,15570,15570,0
|
|
20250425,194100,927281475,15570,15570,15570,15570,0
|
|
20250425,194000,927281475,15570,15570,15570,15570,0
|
|
20250425,193900,927281475,15570,15570,15570,15570,0
|
|
20250425,193800,927281475,15570,15570,15570,15570,0
|
|
20250425,193700,927281475,15570,15570,15570,15570,0
|
|
20250425,193600,927281475,15570,15570,15570,15570,0
|
|
20250425,193500,927281475,15570,15570,15570,15570,0
|
|
20250425,193400,927281475,15570,15570,15570,15570,0
|
|
20250425,193300,927281475,15570,15570,15570,15570,0
|
|
20250425,193200,927281475,15570,15570,15570,15570,0
|
|
20250425,193100,927281475,15570,15570,15570,15570,0
|
|
20250425,193000,927281475,15570,15570,15570,15570,0
|
|
20250425,192900,927281475,15570,15570,15570,15570,0
|
|
20250425,192800,927281475,15570,15570,15570,15570,0
|
|
20250425,192700,927281475,15570,15570,15570,15570,0
|
|
20250425,192600,927281475,15570,15570,15570,15570,0
|
|
20250425,192500,927281475,15570,15570,15570,15570,0
|
|
20250425,192400,927281475,15570,15570,15570,15570,3265
|
|
20250425,192300,927281475,15570,15570,15570,15570,0
|
|
20250425,192200,927281475,15570,15570,15570,15570,0
|
|
20250425,192100,927281475,15570,15570,15570,15570,0
|
|
20250425,192000,927281475,15570,15570,15570,15570,0
|
|
20250425,191900,927281475,15570,15570,15570,15570,0
|
|
20250425,191800,927281475,15570,15570,15570,15570,0
|
|
20250425,191700,927281475,15570,15570,15570,15570,0
|
|
20250425,191600,927281475,15570,15570,15570,15570,0
|
|
20250425,191500,927281475,15570,15570,15570,15570,0
|
|
20250425,191400,927281475,15570,15570,15570,15570,0
|
|
20250425,191300,927281475,15570,15570,15570,15570,0
|
|
20250425,191200,927281475,15570,15570,15570,15570,0
|
|
20250425,191100,927281475,15570,15570,15570,15570,0
|
|
20250425,191000,927281475,15570,15570,15570,15570,0
|
|
20250425,190900,927281475,15570,15570,15570,15570,0
|
|
20250425,190800,927281475,15570,15570,15570,15570,0
|
|
20250425,190700,927281475,15570,15570,15570,15570,0
|
|
20250425,190600,927281475,15570,15570,15570,15570,0
|
|
20250425,190500,927281475,15570,15570,15570,15570,0
|
|
20250425,190400,927281475,15570,15570,15570,15570,0
|
|
20250425,190300,927281475,15570,15570,15570,15570,0
|
|
20250425,190200,927281475,15570,15570,15570,15570,0
|
|
20250425,190100,927281475,15570,15570,15570,15570,0
|
|
20250425,190000,927281475,15570,15570,15570,15570,0
|
|
20250425,185900,927281475,15570,15570,15570,15570,0
|
|
20250425,185800,927281475,15570,15570,15570,15570,0
|
|
20250425,185700,927281475,15570,15570,15570,15570,0
|
|
20250425,185600,927281475,15570,15570,15570,15570,0
|
|
20250425,185500,927281475,15570,15570,15570,15570,0
|
|
20250425,185400,927281475,15570,15570,15570,15570,3265
|
|
20250425,185300,927281475,15570,15570,15570,15570,0
|
|
20250425,185200,927281475,15570,15570,15570,15570,0
|
|
20250425,185100,927281475,15570,15570,15570,15570,0
|
|
20250425,185000,927281475,15570,15570,15570,15570,0
|
|
20250425,184900,927281475,15570,15570,15570,15570,0
|
|
20250425,184800,927281475,15570,15570,15570,15570,0
|
|
20250425,184700,927281475,15570,15570,15570,15570,0
|
|
20250425,184600,927281475,15570,15570,15570,15570,0
|
|
20250425,184500,927281475,15570,15570,15570,15570,0
|
|
20250425,184400,927281475,15570,15570,15570,15570,0
|
|
20250425,184300,927281475,15570,15570,15570,15570,0
|
|
20250425,184200,927281475,15570,15570,15570,15570,0
|
|
20250425,184100,927281475,15570,15570,15570,15570,0
|
|
20250425,184000,927281475,15570,15570,15570,15570,0
|
|
20250425,183900,927281475,15570,15570,15570,15570,0
|
|
20250425,183800,927281475,15570,15570,15570,15570,0
|
|
20250425,183700,927281475,15570,15570,15570,15570,0
|
|
20250425,183600,927281475,15570,15570,15570,15570,0
|
|
20250425,183500,927281475,15570,15570,15570,15570,0
|
|
20250425,183400,927281475,15570,15570,15570,15570,0
|
|
20250425,183300,927281475,15570,15570,15570,15570,0
|
|
20250425,183200,927281475,15570,15570,15570,15570,0
|
|
20250425,183100,927281475,15570,15570,15570,15570,0
|
|
20250425,183000,927281475,15570,15570,15570,15570,0
|
|
20250425,182900,927281475,15570,15570,15570,15570,0
|
|
20250425,182800,927281475,15570,15570,15570,15570,0
|
|
20250425,182700,927281475,15570,15570,15570,15570,0
|
|
20250425,182600,927281475,15570,15570,15570,15570,0
|
|
20250425,182500,927281475,15570,15570,15570,15570,0
|
|
20250425,182400,927281475,15570,15570,15570,15570,3265
|
|
20250425,182300,927281475,15570,15570,15570,15570,0
|
|
20250425,182200,927281475,15570,15570,15570,15570,0
|
|
20250425,182100,927281475,15570,15570,15570,15570,0
|
|
20250425,182000,927281475,15570,15570,15570,15570,0
|
|
20250425,181900,927281475,15570,15570,15570,15570,0
|
|
20250425,181800,927281475,15570,15570,15570,15570,0
|
|
20250425,181700,927281475,15570,15570,15570,15570,0
|
|
20250425,181600,927281475,15570,15570,15570,15570,0
|
|
20250425,181500,927281475,15570,15570,15570,15570,0
|
|
20250425,181400,927281475,15570,15570,15570,15570,0
|
|
20250425,181300,927281475,15570,15570,15570,15570,0
|
|
20250425,181200,927281475,15570,15570,15570,15570,0
|
|
20250425,181100,927281475,15570,15570,15570,15570,0
|
|
20250425,181000,927281475,15570,15570,15570,15570,0
|
|
20250425,180900,927281475,15570,15570,15570,15570,0
|
|
20250425,180800,927281475,15570,15570,15570,15570,0
|
|
20250425,180700,927281475,15570,15570,15570,15570,0
|
|
20250425,180600,927281475,15570,15570,15570,15570,0
|
|
20250425,180500,927281475,15570,15570,15570,15570,0
|
|
20250425,180400,927281475,15570,15570,15570,15570,0
|
|
20250425,180300,927281475,15570,15570,15570,15570,0
|
|
20250425,180200,927281475,15570,15570,15570,15570,0
|
|
20250425,180100,927281475,15570,15570,15570,15570,0
|
|
20250425,180000,927281475,15570,15570,15570,15570,0
|
|
20250425,175900,927281475,15570,15570,15570,15570,0
|
|
20250425,175800,927281475,15570,15570,15570,15570,0
|
|
20250425,175700,927281475,15570,15570,15570,15570,0
|
|
20250425,175600,927281475,15570,15570,15570,15570,0
|
|
20250425,175500,927281475,15570,15570,15570,15570,0
|
|
20250425,175400,927281475,15570,15570,15570,15570,3265
|
|
20250425,175300,927281475,15570,15570,15570,15570,0
|
|
20250425,175200,927281475,15570,15570,15570,15570,0
|
|
20250425,175100,927281475,15570,15570,15570,15570,0
|
|
20250425,175000,927281475,15570,15570,15570,15570,0
|
|
20250425,174900,927281475,15570,15570,15570,15570,0
|
|
20250425,174800,927281475,15570,15570,15570,15570,0
|
|
20250425,174700,927281475,15570,15570,15570,15570,0
|
|
20250425,174600,927281475,15570,15570,15570,15570,0
|
|
20250425,174500,927281475,15570,15570,15570,15570,0
|
|
20250425,174400,927281475,15570,15570,15570,15570,0
|
|
20250425,174300,927281475,15570,15570,15570,15570,0
|
|
20250425,174200,927281475,15570,15570,15570,15570,0
|
|
20250425,174100,927281475,15570,15570,15570,15570,0
|
|
20250425,174000,927281475,15570,15570,15570,15570,0
|
|
20250425,173900,927281475,15570,15570,15570,15570,0
|
|
20250425,173800,927281475,15570,15570,15570,15570,0
|
|
20250425,173700,927281475,15570,15570,15570,15570,0
|
|
20250425,173600,927281475,15570,15570,15570,15570,0
|
|
20250425,173500,927281475,15570,15570,15570,15570,0
|
|
20250425,173400,927281475,15570,15570,15570,15570,0
|
|
20250425,173300,927281475,15570,15570,15570,15570,0
|
|
20250425,173200,927281475,15570,15570,15570,15570,0
|
|
20250425,173100,927281475,15570,15570,15570,15570,0
|
|
20250425,173000,927281475,15570,15570,15570,15570,0
|
|
20250425,172900,927281475,15570,15570,15570,15570,0
|
|
20250425,172800,927281475,15570,15570,15570,15570,0
|
|
20250425,172700,927281475,15570,15570,15570,15570,0
|
|
20250425,172600,927281475,15570,15570,15570,15570,0
|
|
20250425,172500,927281475,15570,15570,15570,15570,0
|
|
20250425,172400,927281475,15570,15570,15570,15570,3265
|
|
20250425,172300,927281475,15570,15570,15570,15570,0
|
|
20250425,172200,927281475,15570,15570,15570,15570,0
|
|
20250425,172100,927281475,15570,15570,15570,15570,0
|
|
20250425,172000,927281475,15570,15570,15570,15570,0
|
|
20250425,171900,927281475,15570,15570,15570,15570,0
|
|
20250425,171800,927281475,15570,15570,15570,15570,0
|
|
20250425,171700,927281475,15570,15570,15570,15570,0
|
|
20250425,171600,927281475,15570,15570,15570,15570,0
|
|
20250425,171500,927281475,15570,15570,15570,15570,0
|
|
20250425,171400,927281475,15570,15570,15570,15570,0
|
|
20250425,171300,927281475,15570,15570,15570,15570,0
|
|
20250425,171200,927281475,15570,15570,15570,15570,0
|
|
20250425,171100,927281475,15570,15570,15570,15570,0
|
|
20250425,171000,927281475,15570,15570,15570,15570,0
|
|
20250425,170900,927281475,15570,15570,15570,15570,0
|
|
20250425,170800,927281475,15570,15570,15570,15570,0
|
|
20250425,170700,927281475,15570,15570,15570,15570,0
|
|
20250425,170600,927281475,15570,15570,15570,15570,0
|
|
20250425,170500,927281475,15570,15570,15570,15570,0
|
|
20250425,170400,927281475,15570,15570,15570,15570,0
|
|
20250425,170300,927281475,15570,15570,15570,15570,0
|
|
20250425,170200,927281475,15570,15570,15570,15570,0
|
|
20250425,170100,927281475,15570,15570,15570,15570,0
|
|
20250425,170000,927281475,15570,15570,15570,15570,0
|
|
20250425,165900,927281475,15570,15570,15570,15570,0
|
|
20250425,165800,927281475,15570,15570,15570,15570,0
|
|
20250425,165700,927281475,15570,15570,15570,15570,0
|
|
20250425,165600,927281475,15570,15570,15570,15570,0
|
|
20250425,165500,927281475,15570,15570,15570,15570,0
|
|
20250425,165400,927281475,15570,15570,15570,15570,3265
|
|
20250425,165300,927281475,15570,15570,15570,15570,0
|
|
20250425,165200,927281475,15570,15570,15570,15570,0
|
|
20250425,165100,927281475,15570,15570,15570,15570,0
|
|
20250425,165000,927281475,15570,15570,15570,15570,0
|
|
20250425,164900,927281475,15570,15570,15570,15570,0
|
|
20250425,164800,927281475,15570,15570,15570,15570,0
|
|
20250425,164700,927281475,15570,15570,15570,15570,0
|
|
20250425,164600,927281475,15570,15570,15570,15570,0
|
|
20250425,164500,927281475,15570,15570,15570,15570,0
|
|
20250425,164400,927281475,15570,15570,15570,15570,0
|
|
20250425,164300,927281475,15570,15570,15570,15570,0
|
|
20250425,164200,927281475,15570,15570,15570,15570,0
|
|
20250425,164100,927281475,15570,15570,15570,15570,0
|
|
20250425,164000,927281475,15570,15570,15570,15570,0
|
|
20250425,163900,927281475,15570,15570,15570,15570,0
|
|
20250425,163800,927281475,15570,15570,15570,15570,0
|
|
20250425,163700,927281475,15570,15570,15570,15570,0
|
|
20250425,163600,927281475,15570,15570,15570,15570,0
|
|
20250425,163500,927281475,15570,15570,15570,15570,0
|
|
20250425,163400,927281475,15570,15570,15570,15570,0
|
|
20250425,163300,927281475,15570,15570,15570,15570,0
|
|
20250425,163200,927281475,15570,15570,15570,15570,0
|
|
20250425,163100,927281475,15570,15570,15570,15570,0
|
|
20250425,163000,927281475,15570,15570,15570,15570,0
|
|
20250425,162900,927281475,15570,15570,15570,15570,0
|
|
20250425,162800,927281475,15570,15570,15570,15570,0
|
|
20250425,162700,927281475,15570,15570,15570,15570,0
|
|
20250425,162600,927281475,15570,15570,15570,15570,0
|
|
20250425,162500,927281475,15570,15570,15570,15570,0
|
|
20250425,162400,927281475,15570,15570,15570,15570,3265
|
|
20250425,162300,927281475,15570,15570,15570,15570,0
|
|
20250425,162200,927281475,15570,15570,15570,15570,0
|
|
20250425,162100,927281475,15570,15570,15570,15570,0
|
|
20250425,162000,927281475,15570,15570,15570,15570,0
|
|
20250425,161900,927281475,15570,15570,15570,15570,0
|
|
20250425,161800,927281475,15570,15570,15570,15570,0
|
|
20250425,161700,927281475,15570,15570,15570,15570,0
|
|
20250425,161600,927281475,15570,15570,15570,15570,0
|
|
20250425,161500,927281475,15570,15570,15570,15570,0
|
|
20250425,161400,927281475,15570,15570,15570,15570,0
|
|
20250425,161300,927281475,15570,15570,15570,15570,0
|
|
20250425,161200,927281475,15570,15570,15570,15570,0
|
|
20250425,161100,927281475,15570,15570,15570,15570,0
|
|
20250425,161000,927281475,15570,15570,15570,15570,0
|
|
20250425,160900,927281475,15570,15570,15570,15570,0
|
|
20250425,160800,927281475,15570,15570,15570,15570,0
|
|
20250425,160700,927281475,15570,15570,15570,15570,0
|
|
20250425,160600,927281475,15570,15570,15570,15570,0
|
|
20250425,160500,927281475,15570,15570,15570,15570,0
|
|
20250425,160400,927281475,15570,15570,15570,15570,0
|
|
20250425,160300,927281475,15570,15570,15570,15570,0
|
|
20250425,160200,927281475,15570,15570,15570,15570,0
|
|
20250425,160100,927281475,15570,15570,15570,15570,0
|
|
20250425,160000,927281475,15570,15570,15570,15570,0
|
|
20250425,155900,927281475,15570,15570,15570,15570,0
|
|
20250425,155800,927281475,15570,15570,15570,15570,0
|
|
20250425,155700,927281475,15570,15570,15570,15570,0
|
|
20250425,155600,927281475,15570,15570,15570,15570,0
|
|
20250425,155500,927281475,15570,15570,15570,15570,0
|
|
20250425,155400,927281475,15570,15570,15570,15570,3265
|
|
20250425,155300,927281475,15570,15570,15570,15570,0
|
|
20250425,155200,927281475,15570,15570,15570,15570,0
|
|
20250425,155100,927281475,15570,15570,15570,15570,0
|
|
20250425,155000,927281475,15570,15570,15570,15570,0
|
|
20250425,154900,927281475,15570,15570,15570,15570,0
|
|
20250425,154800,927281475,15570,15570,15570,15570,0
|
|
20250425,154700,927281475,15570,15570,15570,15570,0
|
|
20250425,154600,927281475,15570,15570,15570,15570,0
|
|
20250425,154500,927281475,15570,15570,15570,15570,0
|
|
20250425,154400,927281475,15570,15570,15570,15570,0
|
|
20250425,154300,927281475,15570,15570,15570,15570,0
|
|
20250425,154200,927281475,15570,15570,15570,15570,0
|
|
20250425,154100,927281475,15570,15570,15570,15570,0
|
|
20250425,154000,927281475,15570,15570,15570,15570,0
|
|
20250425,153900,927281475,15570,15570,15570,15570,0
|
|
20250425,153800,927281475,15570,15570,15570,15570,0
|
|
20250425,153700,927281475,15570,15570,15570,15570,0
|
|
20250425,153600,927281475,15570,15570,15570,15570,0
|
|
20250425,153500,927281475,15570,15570,15570,15570,0
|
|
20250425,153400,927281475,15570,15570,15570,15570,0
|
|
20250425,153300,927281475,15570,15570,15570,15570,0
|
|
20250425,153200,927281475,15570,15570,15570,15570,0
|
|
20250425,153100,927281475,15570,15570,15570,15570,0
|
|
20250425,153000,927281475,15570,15570,15570,15570,3265
|
|
20250425,152900,876445425,15500,15500,15500,15500,0
|
|
20250425,152800,876445425,15500,15500,15500,15500,0
|
|
20250425,152700,876445425,15500,15500,15500,15500,0
|
|
20250425,152600,876445425,15500,15500,15500,15500,0
|
|
20250425,152500,876445425,15500,15500,15500,15500,0
|
|
20250425,152400,876445425,15500,15500,15500,15500,0
|
|
20250425,152300,876445425,15500,15500,15500,15500,0
|
|
20250425,152200,876445425,15500,15500,15500,15500,0
|
|
20250425,152100,876445425,15500,15500,15500,15500,0
|
|
20250425,152000,876445425,15500,15500,15500,15500,0
|
|
20250425,151900,876445425,15500,15470,15500,15470,521
|
|
20250425,151800,868380055,15470,15350,15470,15340,278
|
|
20250425,151700,864101665,15360,15410,15410,15360,47
|
|
20250425,151600,863379335,15430,15460,15460,15430,300
|
|
20250425,151500,858743355,15450,15450,15450,15450,1
|
|
20250425,151400,858727905,15450,15440,15450,15440,418
|
|
20250425,151300,852273595,15440,15500,15500,15440,330
|
|
20250425,151200,847165975,15500,15440,15500,15440,1050
|
|
20250425,151100,830903725,15460,15470,15480,15440,261
|
|
20250425,151000,826869205,15430,15460,15460,15420,58
|
|
20250425,150900,825972685,15400,15450,15450,15400,337
|
|
20250425,150800,820778005,15440,15440,15440,15440,1
|
|
20250425,150700,820762565,15430,15420,15430,15420,44
|
|
20250425,150600,820083875,15420,15430,15430,15420,142
|
|
20250425,150500,817893615,15430,15430,15430,15430,14
|
|
20250425,150400,817677595,15430,15440,15440,15430,24
|
|
20250425,150300,817307095,15490,15490,15490,15490,25
|
|
20250425,150200,816919845,15490,15410,15490,15410,547
|
|
20250425,150100,808455725,15410,15430,15430,15410,241
|
|
20250425,150000,804740805,15440,15450,15450,15440,15
|
|
20250425,145900,804509165,15450,15420,15450,15420,8
|
|
20250425,145800,804385625,15410,15350,15410,15350,509
|
|
20250425,145700,796553645,15350,15360,15360,15350,224
|
|
20250425,145600,793115085,15380,15370,15380,15360,115
|
|
20250425,145500,791348335,15360,15360,15360,15360,6
|
|
20250425,145400,791256175,15360,15370,15370,15360,39
|
|
20250425,145300,790656985,15390,15390,15390,15390,0
|
|
20250425,145200,790656985,15390,15390,15390,15390,1
|
|
20250425,145100,790641595,15370,15370,15370,15370,3
|
|
20250425,145000,790595485,15370,15380,15380,15370,62
|
|
20250425,144900,789642325,15380,15380,15380,15380,0
|
|
20250425,144800,789642325,15380,15380,15380,15380,55
|
|
20250425,144700,788796425,15360,15380,15380,15350,125
|
|
20250425,144600,786874595,15390,15400,15400,15390,281
|
|
20250425,144500,782549725,15400,15400,15400,15400,0
|
|
20250425,144400,782549725,15400,15400,15400,15400,14
|
|
20250425,144300,782334125,15400,15400,15400,15400,23
|
|
20250425,144200,781979925,15400,15400,15400,15400,0
|
|
20250425,144100,781979925,15400,15400,15400,15400,38
|
|
20250425,144000,781394725,15420,15420,15420,15420,0
|
|
20250425,143900,781394725,15420,15420,15420,15420,0
|
|
20250425,143800,781394725,15420,15420,15420,15420,0
|
|
20250425,143700,781394725,15420,15410,15420,15410,92
|
|
20250425,143600,779976455,15410,15410,15410,15410,28
|
|
20250425,143500,779544975,15410,15410,15410,15410,0
|
|
20250425,143400,779544975,15410,15420,15420,15410,90
|
|
20250425,143300,778157305,15420,15420,15420,15420,19
|
|
20250425,143200,777864325,15440,15460,15460,15420,1919
|
|
20250425,143100,748216135,15460,15450,15460,15450,19
|
|
20250425,143000,747922535,15450,15460,15460,15450,36
|
|
20250425,142900,747366200,15460,15460,15460,15460,5
|
|
20250425,142800,747288900,15460,15450,15460,15450,255
|
|
20250425,142700,743349140,15450,15460,15460,15450,68
|
|
20250425,142600,742298480,15470,15470,15470,15470,0
|
|
20250425,142500,742298480,15470,15460,15470,15460,6
|
|
20250425,142400,742205680,15460,15460,15460,15460,5
|
|
20250425,142300,742128380,15460,15470,15470,15450,104
|
|
20250425,142200,740520680,15480,15480,15480,15480,0
|
|
20250425,142100,740520680,15480,15480,15480,15480,86
|
|
20250425,142000,739189400,15480,15490,15490,15480,119
|
|
20250425,141900,737347250,15490,15500,15500,15490,35
|
|
20250425,141800,736804780,15510,15500,15510,15500,19
|
|
20250425,141700,736510270,15500,15510,15510,15500,68
|
|
20250425,141600,735456230,15510,15510,15510,15510,104
|
|
20250425,141500,733843190,15510,15510,15510,15510,11
|
|
20250425,141400,733672580,15510,15490,15510,15490,54
|
|
20250425,141300,732835650,15490,15500,15500,15490,58
|
|
20250425,141200,731936670,15500,15500,15500,15500,0
|
|
20250425,141100,731936670,15500,15500,15500,15500,16
|
|
20250425,141000,731688670,15490,15490,15490,15490,23
|
|
20250425,140900,731332400,15510,15490,15510,15480,125
|
|
20250425,140800,729395130,15500,15480,15500,15480,25
|
|
20250425,140700,729007780,15480,15480,15480,15460,119
|
|
20250425,140600,727167410,15490,15490,15490,15490,12
|
|
20250425,140500,726981530,15510,15510,15510,15510,0
|
|
20250425,140400,726981530,15510,15490,15510,15490,15
|
|
20250425,140300,726749030,15490,15480,15490,15480,38
|
|
20250425,140200,726160780,15490,15490,15490,15490,60
|
|
20250425,140100,725231380,15490,15490,15490,15490,100
|
|
20250425,140000,723682380,15490,15490,15490,15490,30
|
|
20250425,135900,723217680,15490,15500,15520,15490,358
|
|
20250425,135800,717668260,15500,15520,15520,15500,113
|
|
20250425,135700,715916620,15460,15460,15460,15460,0
|
|
20250425,135600,715916620,15460,15470,15470,15450,2483
|
|
20250425,135500,677541850,15460,15490,15490,15460,204
|
|
20250425,135400,674383780,15490,15480,15540,15480,1170
|
|
20250425,135300,656250160,15500,15430,15500,15430,2177
|
|
20250425,135200,622564010,15430,15430,15430,15430,23
|
|
20250425,135100,622209120,15430,15450,15450,15430,724
|
|
20250425,135000,611033470,15450,15450,15450,15440,39
|
|
20250425,134900,610431220,15450,15460,15460,15440,1002
|
|
20250425,134800,594943590,15460,15460,15460,15450,804
|
|
20250425,134700,582518880,15460,15440,15460,15440,62
|
|
20250425,134600,581560530,15440,15460,15460,15440,171
|
|
20250425,134500,578919000,15470,15470,15470,15470,0
|
|
20250425,134400,578919000,15470,15460,15470,15460,7
|
|
20250425,134300,578810770,15440,15440,15440,15440,14
|
|
20250425,134200,578594610,15440,15440,15440,15440,25
|
|
20250425,134100,578208610,15460,15460,15460,15460,10
|
|
20250425,134000,578054010,15470,15470,15470,15470,2
|
|
20250425,133900,578023070,15480,15480,15480,15480,41
|
|
20250425,133800,577388390,15490,15490,15490,15490,11
|
|
20250425,133700,577218000,15480,15430,15480,15430,158
|
|
20250425,133600,574774210,15430,15430,15430,15430,18
|
|
20250425,133500,574496470,15430,15430,15430,15370,695
|
|
20250425,133400,563793480,15430,15450,15490,15430,27
|
|
20250425,133300,563376150,15420,15420,15420,15420,54
|
|
20250425,133200,562543470,15420,15420,15420,15420,1
|
|
20250425,133100,562528050,15460,15460,15460,15460,0
|
|
20250425,133000,562528050,15460,15450,15460,15450,40
|
|
20250425,132900,561909750,15450,15460,15460,15450,87
|
|
20250425,132800,560564860,15500,15500,15500,15500,0
|
|
20250425,132700,560564860,15500,15500,15500,15500,0
|
|
20250425,132600,560564860,15500,15460,15500,15460,15
|
|
20250425,132500,560332920,15460,15470,15470,15460,23
|
|
20250425,132400,559977220,15460,15470,15470,15460,37
|
|
20250425,132300,559405050,15530,15530,15530,15530,0
|
|
20250425,132200,559405050,15530,15530,15530,15530,0
|
|
20250425,132100,559405050,15530,15480,15530,15480,16
|
|
20250425,132000,559157320,15480,15480,15480,15480,118
|
|
20250425,131900,557330680,15490,15510,15510,15480,536
|
|
20250425,131800,549025280,15560,15520,15560,15500,83
|
|
20250425,131700,547735630,15530,15530,15540,15530,288
|
|
20250425,131600,543261920,15540,15540,15540,15540,112
|
|
20250425,131500,541521440,15540,15570,15570,15540,96
|
|
20250425,131400,540027470,15600,15590,15600,15590,63
|
|
20250425,131300,539044680,15600,15600,15600,15600,364
|
|
20250425,131200,533366280,15600,15490,15620,15490,4966
|
|
20250425,131100,455941750,15490,15480,15490,15480,40
|
|
20250425,131000,455322170,15480,15460,15480,15460,28
|
|
20250425,130900,454889050,15470,15470,15470,15470,24
|
|
20250425,130800,454517770,15500,15500,15500,15500,0
|
|
20250425,130700,454517770,15500,15440,15500,15420,576
|
|
20250425,130600,445598930,15410,15420,15420,15410,47
|
|
20250425,130500,444874330,15420,15430,15430,15420,10
|
|
20250425,130400,444720040,15440,15440,15440,15440,112
|
|
20250425,130300,442990760,15440,15450,15450,15440,191
|
|
20250425,130200,440040850,15460,15460,15460,15460,143
|
|
20250425,130100,437830070,15450,15450,15450,15450,23
|
|
20250425,130000,437474720,15440,15440,15440,15440,0
|
|
20250425,125900,437474720,15440,15440,15440,15430,37
|
|
20250425,125800,436903580,15450,15500,15500,15450,649
|
|
20250425,125700,426854600,15500,15450,15500,15450,1477
|
|
20250425,125600,403992740,15440,15410,15440,15410,133
|
|
20250425,125500,401942010,15400,15400,15400,15400,56
|
|
20250425,125400,401079610,15400,15390,15400,15390,104
|
|
20250425,125300,399478830,15390,15380,15390,15380,34
|
|
20250425,125200,398955810,15350,15350,15350,15350,14
|
|
20250425,125100,398740910,15350,15350,15350,15350,23
|
|
20250425,125000,398387860,15350,15350,15350,15350,178
|
|
20250425,124900,395655560,15330,15330,15330,15330,14
|
|
20250425,124800,395440940,15330,15340,15340,15330,23
|
|
20250425,124700,395088280,15340,15340,15340,15340,0
|
|
20250425,124600,395088280,15340,15340,15340,15330,359
|
|
20250425,124500,389584260,15340,15340,15340,15340,27
|
|
20250425,124400,389170080,15350,15350,15350,15350,10
|
|
20250425,124300,389016580,15350,15350,15350,15350,0
|
|
20250425,124200,389016580,15350,15360,15360,15350,14
|
|
20250425,124100,388801570,15360,15360,15360,15360,23
|
|
20250425,124000,388448290,15360,15360,15360,15360,0
|
|
20250425,123900,388448290,15360,15360,15360,15360,3
|
|
20250425,123800,388402210,15360,15360,15360,15360,34
|
|
20250425,123700,387879970,15380,15380,15380,15380,0
|
|
20250425,123600,387879970,15380,15380,15380,15380,3
|
|
20250425,123500,387833830,15360,15360,15360,15360,14
|
|
20250425,123400,387618790,15360,15370,15370,15360,27
|
|
20250425,123300,387203810,15370,15370,15370,15370,0
|
|
20250425,123200,387203810,15370,15370,15370,15370,94
|
|
20250425,123100,385759030,15370,15370,15370,15370,0
|
|
20250425,123000,385759030,15370,15370,15370,15370,33
|
|
20250425,122900,385251820,15370,15370,15370,15370,0
|
|
20250425,122800,385251820,15370,15370,15370,15370,14
|
|
20250425,122700,385036640,15370,15370,15370,15370,23
|
|
20250425,122600,384683130,15370,15370,15370,15370,3
|
|
20250425,122500,384637020,15360,15370,15370,15360,15
|
|
20250425,122400,384406480,15370,15370,15370,15370,23
|
|
20250425,122300,384052970,15370,15390,15390,15370,408
|
|
20250425,122200,377781850,15390,15330,15390,15330,90
|
|
20250425,122100,376398240,15330,15330,15330,15330,0
|
|
20250425,122000,376398240,15330,15330,15330,15330,23
|
|
20250425,121900,376045650,15330,15330,15330,15330,0
|
|
20250425,121800,376045650,15330,15330,15330,15330,14
|
|
20250425,121700,375831030,15330,15330,15330,15330,23
|
|
20250425,121600,375478440,15330,15330,15330,15330,0
|
|
20250425,121500,375478440,15330,15330,15330,15330,14
|
|
20250425,121400,375263820,15330,15330,15330,15330,1
|
|
20250425,121300,375248490,15320,15320,15320,15320,23
|
|
20250425,121200,374896130,15320,15320,15320,15320,174
|
|
20250425,121100,372230450,15330,15330,15330,15330,3
|
|
20250425,121000,372184460,15330,15330,15330,15330,39
|
|
20250425,120900,371586590,15330,15330,15330,15320,46
|
|
20250425,120800,370881420,15320,15320,15320,15320,14
|
|
20250425,120700,370666940,15320,15330,15330,15320,225
|
|
20250425,120600,367219710,15330,15330,15330,15330,28
|
|
20250425,120500,366790470,15340,15330,15340,15330,256
|
|
20250425,120400,362865440,15340,15330,15370,15330,390
|
|
20250425,120300,356882040,15340,15340,15340,15340,0
|
|
20250425,120200,356882040,15340,15340,15340,15340,14
|
|
20250425,120100,356667280,15350,15350,15350,15350,0
|
|
20250425,120000,356667280,15350,15340,15350,15340,44
|
|
20250425,115900,355992110,15350,15350,15350,15350,0
|
|
20250425,115800,355992110,15350,15310,15350,15310,35
|
|
20250425,115700,355455730,15310,15310,15310,15310,23
|
|
20250425,115600,355103600,15320,15310,15320,15310,89
|
|
20250425,115500,353741000,15310,15320,15320,15310,661
|
|
20250425,115400,343619090,15340,15340,15340,15330,340
|
|
20250425,115300,338406050,15390,15350,15390,15350,229
|
|
20250425,115200,334890280,15340,15360,15360,15340,23
|
|
20250425,115100,334537280,15360,15360,15360,15360,0
|
|
20250425,115000,334537280,15360,15340,15360,15340,26
|
|
20250425,114900,334138380,15340,15350,15350,15340,65
|
|
20250425,114800,333141060,15360,15350,15360,15350,15
|
|
20250425,114700,332910800,15350,15350,15350,15350,23
|
|
20250425,114600,332557750,15360,15360,15360,15360,6
|
|
20250425,114500,332465590,15360,15350,15360,15350,113
|
|
20250425,114400,330730050,15360,15360,15360,15360,0
|
|
20250425,114300,330730050,15360,15360,15360,15360,46
|
|
20250425,114200,330023490,15360,15360,15360,15360,0
|
|
20250425,114100,330023490,15360,15360,15360,15360,34
|
|
20250425,114000,329501250,15360,15360,15360,15360,0
|
|
20250425,113900,329501250,15360,15360,15360,15360,23
|
|
20250425,113800,329147970,15350,15350,15350,15350,14
|
|
20250425,113700,328933070,15360,15350,15360,15350,49
|
|
20250425,113600,328180730,15360,15350,15360,15350,25
|
|
20250425,113500,327796960,15350,15350,15350,15350,37
|
|
20250425,113400,327229010,15390,15390,15390,15390,0
|
|
20250425,113300,327229010,15390,15390,15390,15390,0
|
|
20250425,113200,327229010,15390,15390,15390,15390,2
|
|
20250425,113100,327198230,15390,15360,15390,15360,745
|
|
20250425,113000,315745330,15360,15360,15360,15360,0
|
|
20250425,112900,315745330,15360,15360,15360,15360,58
|
|
20250425,112800,314854450,15370,15350,15370,15350,147
|
|
20250425,112700,312596960,15350,15350,15350,15350,6
|
|
20250425,112600,312504860,15350,15350,15350,15340,203
|
|
20250425,112500,309390180,15360,15360,15360,15360,119
|
|
20250425,112400,307562340,15370,15370,15370,15370,24
|
|
20250425,112300,307193460,15380,15380,15380,15380,1
|
|
20250425,112200,307178080,15390,15390,15390,15390,21
|
|
20250425,112100,306854890,15380,15360,15390,15360,239
|
|
20250425,112000,303179210,15370,15380,15380,15370,15
|
|
20250425,111900,302948620,15380,15380,15380,15380,96
|
|
20250425,111800,301472140,15390,15390,15390,15380,12
|
|
20250425,111700,301287480,15390,15390,15390,15390,9
|
|
20250425,111600,301148970,15390,15390,15390,15390,23
|
|
20250425,111500,300795000,15400,15420,15420,15400,464
|
|
20250425,111400,293642990,15430,15430,15430,15430,14
|
|
20250425,111300,293426970,15430,15430,15430,15430,17
|
|
20250425,111200,293164660,15420,15420,15420,15420,37
|
|
20250425,111100,292594120,15440,15440,15440,15440,0
|
|
20250425,111000,292594120,15440,15440,15440,15440,15
|
|
20250425,110900,292362520,15420,15420,15420,15420,29
|
|
20250425,110800,291915340,15420,15430,15430,15420,8
|
|
20250425,110700,291791970,15440,15430,15440,15430,2
|
|
20250425,110600,291761100,15410,15410,15410,15410,14
|
|
20250425,110500,291545360,15420,15420,15420,15420,94
|
|
20250425,110400,290095880,15440,15420,15440,15420,282
|
|
20250425,110300,285747420,15470,15470,15470,15470,0
|
|
20250425,110200,285747420,15470,15420,15470,15420,326
|
|
20250425,110100,280705360,15420,15420,15460,15420,776
|
|
20250425,110000,268730450,15420,15400,15420,15400,32
|
|
20250425,105900,268237190,15420,15410,15420,15410,28
|
|
20250425,105800,267805660,15450,15450,15450,15450,0
|
|
20250425,105700,267805660,15450,15450,15450,15450,0
|
|
20250425,105600,267805660,15450,15390,15450,15390,135
|
|
20250425,105500,265720020,15370,15390,15460,15370,134
|
|
20250425,105400,263653890,15330,15400,15400,15330,914
|
|
20250425,105300,249609330,15400,15400,15400,15400,3
|
|
20250425,105200,249563130,15400,15410,15410,15390,1404
|
|
20250425,105100,227933810,15460,15460,15470,15410,288
|
|
20250425,105000,223480810,15460,15420,15460,15420,67
|
|
20250425,104900,222445770,15420,15470,15470,15420,303
|
|
20250425,104800,217773460,15470,15450,15470,15450,318
|
|
20250425,104700,212855220,15470,15470,15470,15470,0
|
|
20250425,104600,212855220,15470,15400,15470,15400,276
|
|
20250425,104500,208593990,15390,15390,15390,15390,24
|
|
20250425,104400,208224630,15390,15390,15390,15390,78
|
|
20250425,104300,207024210,15400,15400,15400,15400,0
|
|
20250425,104200,207024210,15400,15400,15400,15400,223
|
|
20250425,104100,203590010,15410,15390,15410,15390,74
|
|
20250425,104000,202450010,15350,15370,15370,15350,58
|
|
20250425,103900,201559230,15350,15370,15390,15340,1099
|
|
20250425,103800,184689900,15340,15340,15340,15340,23
|
|
20250425,103700,184337080,15340,15340,15340,15340,152
|
|
20250425,103600,182005400,15340,15340,15340,15340,1
|
|
20250425,103500,181990060,15320,15350,15350,15320,249
|
|
20250425,103400,178170280,15350,15340,15350,15340,26
|
|
20250425,103300,177771320,15340,15340,15340,15340,29
|
|
20250425,103200,177326460,15330,15330,15330,15330,15
|
|
20250425,103100,177096510,15330,15350,15350,15330,415
|
|
20250425,103000,170728750,15390,15350,15390,15350,30
|
|
20250425,102900,170267850,15350,15350,15350,15350,13
|
|
20250425,102800,170068300,15350,15350,15350,15350,54
|
|
20250425,102700,169239400,15350,15350,15350,15350,270
|
|
20250425,102600,165094900,15340,15400,15410,15340,211
|
|
20250425,102500,161845030,15350,15360,15360,15350,174
|
|
20250425,102400,159173870,15350,15400,15400,15350,42
|
|
20250425,102300,158527670,15420,15420,15420,15420,367
|
|
20250425,102200,152868530,15420,15390,15420,15390,70
|
|
20250425,102100,151790370,15450,15450,15450,15450,0
|
|
20250425,102000,151790370,15450,15460,15460,15450,124
|
|
20250425,101900,149873350,15450,15330,15470,15330,2117
|
|
20250425,101800,117190860,15320,15310,15320,15310,37
|
|
20250425,101700,116624160,15330,15300,15330,15300,20
|
|
20250425,101600,116317860,15330,15330,15330,15330,1
|
|
20250425,101500,116302530,15280,15280,15280,15280,0
|
|
20250425,101400,116302530,15280,15300,15300,15280,52
|
|
20250425,101300,115507470,15300,15300,15300,15300,1
|
|
20250425,101200,115492170,15260,15260,15260,15260,0
|
|
20250425,101100,115492170,15260,15270,15270,15260,23
|
|
20250425,101000,115140990,15260,15270,15270,15260,114
|
|
20250425,100900,113401340,15300,15280,15300,15280,43
|
|
20250425,100800,112743850,15270,15270,15270,15270,23
|
|
20250425,100700,112392640,15270,15270,15270,15270,18
|
|
20250425,100600,112117780,15270,15270,15270,15260,44
|
|
20250425,100500,111445960,15260,15280,15280,15260,160
|
|
20250425,100400,109003510,15290,15270,15290,15270,6
|
|
20250425,100300,108911830,15280,15280,15280,15280,12
|
|
20250425,100200,108728470,15280,15280,15280,15270,220
|
|
20250425,100100,105368610,15280,15270,15280,15270,40
|
|
20250425,100000,104757650,15270,15280,15280,15260,256
|
|
20250425,095900,100846140,15290,15290,15290,15290,0
|
|
20250425,095800,100846140,15290,15290,15290,15290,22
|
|
20250425,095700,100509760,15290,15310,15310,15290,228
|
|
20250425,095600,97022280,15300,15300,15310,15300,303
|
|
20250425,095500,92386080,15300,15310,15310,15300,143
|
|
20250425,095400,90197300,15320,15320,15320,15320,29
|
|
20250425,095300,89753020,15330,15330,15330,15330,9
|
|
20250425,095200,89615050,15330,15330,15330,15330,25
|
|
20250425,095100,89231800,15330,15320,15330,15320,67
|
|
20250425,095000,88204830,15330,15330,15330,15330,0
|
|
20250425,094900,88204830,15330,15360,15360,15330,189
|
|
20250425,094800,85307000,15350,15350,15350,15350,6
|
|
20250425,094700,85214900,15340,15350,15360,15340,128
|
|
20250425,094600,83250330,15370,15370,15370,15370,4
|
|
20250425,094500,83188850,15370,15350,15370,15350,24
|
|
20250425,094400,82820410,15360,15370,15370,15360,3
|
|
20250425,094300,82774310,15360,15400,15400,15360,572
|
|
20250425,094200,73966810,15400,15450,15450,15400,520
|
|
20250425,094100,65932860,15450,15410,15450,15410,92
|
|
20250425,094000,64514520,15400,15440,15450,15400,213
|
|
20250425,093900,61225280,15430,15420,15430,15420,151
|
|
20250425,093800,58895410,15410,15420,15440,15410,74
|
|
20250425,093700,57754620,15410,15370,15410,15370,887
|
|
20250425,093600,44093840,15360,15350,15360,15350,90
|
|
20250425,093500,42712050,15360,15360,15360,15300,27
|
|
20250425,093400,42297750,15320,15320,15320,15320,5
|
|
20250425,093300,42221150,15320,15320,15320,15310,381
|
|
20250425,093200,36385990,15320,15360,15390,15320,17
|
|
20250425,093100,36124880,15360,15350,15360,15320,155
|
|
20250425,093000,33745740,15400,15380,15400,15380,27
|
|
20250425,092900,33330330,15290,15330,15370,15290,216
|
|
20250425,092800,30014810,15280,15280,15280,15280,4
|
|
20250425,092700,29953690,15280,15280,15280,15280,0
|
|
20250425,092600,29953690,15280,15340,15340,15280,123
|
|
20250425,092500,28067590,15340,15320,15340,15320,59
|
|
20250425,092400,27163130,15300,15290,15300,15290,57
|
|
20250425,092300,26291310,15260,15260,15260,15260,0
|
|
20250425,092200,26291310,15260,15290,15290,15260,332
|
|
20250425,092100,21222010,15275,15275,15275,15275,2
|
|
20250425,092000,21191460,15260,15270,15270,15260,163
|
|
20250425,091900,18702460,15270,15270,15270,15270,1
|
|
20250425,091800,18687190,15270,15270,15270,15270,0
|
|
20250425,091700,18687190,15270,15270,15270,15270,98
|
|
20250425,091600,17190730,15290,15290,15290,15290,11
|
|
20250425,091500,17022540,15270,15270,15270,15270,1
|
|
20250425,091400,17007270,15280,15280,15280,15280,329
|
|
20250425,091300,11980150,15270,15300,15330,15270,142
|
|
20250425,091200,9810900,15330,15330,15330,15330,5
|
|
20250425,091100,9734250,15300,15300,15300,15300,6
|
|
20250425,091000,9642450,15330,15270,15330,15270,56
|
|
20250425,090900,8786970,15250,15250,15250,15250,0
|
|
20250425,090800,8786970,15250,15250,15250,15250,67
|
|
20250425,090700,7765220,15270,15270,15270,15270,17
|
|
20250425,090600,7505630,15270,15240,15270,15240,106
|
|
20250425,090500,5889800,15240,15240,15250,15240,118
|
|
20250425,090400,4090990,15240,15270,15270,15240,112
|
|
20250425,090300,2382360,15330,15330,15330,15330,0
|
|
20250425,090200,2382360,15330,15330,15330,15330,1
|
|
20250425,090100,2367030,15340,15340,15340,15340,45
|
|
20250425,090000,1676730,15350,15230,15370,15230,110
|