743 lines
36 KiB
CSV
743 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,212000,5028264970,9860,9860,9860,9860,10543
|
|
20250421,211900,5028264970,9860,9860,9860,9860,0
|
|
20250421,211800,5028264970,9860,9860,9860,9860,0
|
|
20250421,211700,5028264970,9860,9860,9860,9860,0
|
|
20250421,211600,5028264970,9860,9860,9860,9860,0
|
|
20250421,211500,5028264970,9860,9860,9860,9860,0
|
|
20250421,211400,5028264970,9860,9860,9860,9860,0
|
|
20250421,211300,5028264970,9860,9860,9860,9860,0
|
|
20250421,211200,5028264970,9860,9860,9860,9860,0
|
|
20250421,211100,5028264970,9860,9860,9860,9860,0
|
|
20250421,211000,5028264970,9860,9860,9860,9860,0
|
|
20250421,210900,5028264970,9860,9860,9860,9860,0
|
|
20250421,210800,5028264970,9860,9860,9860,9860,0
|
|
20250421,210700,5028264970,9860,9860,9860,9860,0
|
|
20250421,210600,5028264970,9860,9860,9860,9860,0
|
|
20250421,210500,5028264970,9860,9860,9860,9860,0
|
|
20250421,210400,5028264970,9860,9860,9860,9860,0
|
|
20250421,210300,5028264970,9860,9860,9860,9860,0
|
|
20250421,210200,5028264970,9860,9860,9860,9860,0
|
|
20250421,210100,5028264970,9860,9860,9860,9860,0
|
|
20250421,210000,5028264970,9860,9860,9860,9860,0
|
|
20250421,205900,5028264970,9860,9860,9860,9860,0
|
|
20250421,205800,5028264970,9860,9860,9860,9860,0
|
|
20250421,205700,5028264970,9860,9860,9860,9860,0
|
|
20250421,205600,5028264970,9860,9860,9860,9860,0
|
|
20250421,205500,5028264970,9860,9860,9860,9860,0
|
|
20250421,205400,5028264970,9860,9860,9860,9860,0
|
|
20250421,205300,5028264970,9860,9860,9860,9860,0
|
|
20250421,205200,5028264970,9860,9860,9860,9860,0
|
|
20250421,205100,5028264970,9860,9860,9860,9860,0
|
|
20250421,205000,5028264970,9860,9860,9860,9860,10543
|
|
20250421,204900,5028264970,9860,9860,9860,9860,0
|
|
20250421,204800,5028264970,9860,9860,9860,9860,0
|
|
20250421,204700,5028264970,9860,9860,9860,9860,0
|
|
20250421,204600,5028264970,9860,9860,9860,9860,0
|
|
20250421,204500,5028264970,9860,9860,9860,9860,0
|
|
20250421,204400,5028264970,9860,9860,9860,9860,0
|
|
20250421,204300,5028264970,9860,9860,9860,9860,0
|
|
20250421,204200,5028264970,9860,9860,9860,9860,0
|
|
20250421,204100,5028264970,9860,9860,9860,9860,0
|
|
20250421,204000,5028264970,9860,9860,9860,9860,0
|
|
20250421,203900,5028264970,9860,9860,9860,9860,0
|
|
20250421,203800,5028264970,9860,9860,9860,9860,0
|
|
20250421,203700,5028264970,9860,9860,9860,9860,0
|
|
20250421,203600,5028264970,9860,9860,9860,9860,0
|
|
20250421,203500,5028264970,9860,9860,9860,9860,0
|
|
20250421,203400,5028264970,9860,9860,9860,9860,0
|
|
20250421,203300,5028264970,9860,9860,9860,9860,0
|
|
20250421,203200,5028264970,9860,9860,9860,9860,0
|
|
20250421,203100,5028264970,9860,9860,9860,9860,0
|
|
20250421,203000,5028264970,9860,9860,9860,9860,0
|
|
20250421,202900,5028264970,9860,9860,9860,9860,0
|
|
20250421,202800,5028264970,9860,9860,9860,9860,0
|
|
20250421,202700,5028264970,9860,9860,9860,9860,0
|
|
20250421,202600,5028264970,9860,9860,9860,9860,0
|
|
20250421,202500,5028264970,9860,9860,9860,9860,0
|
|
20250421,202400,5028264970,9860,9860,9860,9860,0
|
|
20250421,202300,5028264970,9860,9860,9860,9860,0
|
|
20250421,202200,5028264970,9860,9860,9860,9860,0
|
|
20250421,202100,5028264970,9860,9860,9860,9860,0
|
|
20250421,202000,5028264970,9860,9860,9860,9860,10543
|
|
20250421,201900,5028264970,9860,9860,9860,9860,0
|
|
20250421,201800,5028264970,9860,9860,9860,9860,0
|
|
20250421,201700,5028264970,9860,9860,9860,9860,0
|
|
20250421,201600,5028264970,9860,9860,9860,9860,0
|
|
20250421,201500,5028264970,9860,9860,9860,9860,0
|
|
20250421,201400,5028264970,9860,9860,9860,9860,0
|
|
20250421,201300,5028264970,9860,9860,9860,9860,0
|
|
20250421,201200,5028264970,9860,9860,9860,9860,0
|
|
20250421,201100,5028264970,9860,9860,9860,9860,0
|
|
20250421,201000,5028264970,9860,9860,9860,9860,0
|
|
20250421,200900,5028264970,9860,9860,9860,9860,0
|
|
20250421,200800,5028264970,9860,9860,9860,9860,0
|
|
20250421,200700,5028264970,9860,9860,9860,9860,0
|
|
20250421,200600,5028264970,9860,9860,9860,9860,0
|
|
20250421,200500,5028264970,9860,9860,9860,9860,0
|
|
20250421,200400,5028264970,9860,9860,9860,9860,0
|
|
20250421,200300,5028264970,9860,9860,9860,9860,0
|
|
20250421,200200,5028264970,9860,9860,9860,9860,0
|
|
20250421,200100,5028264970,9860,9860,9860,9860,0
|
|
20250421,200000,5028264970,9860,9860,9860,9860,0
|
|
20250421,195900,5028264970,9860,9860,9860,9860,0
|
|
20250421,195800,5028264970,9860,9860,9860,9860,0
|
|
20250421,195700,5028264970,9860,9860,9860,9860,0
|
|
20250421,195600,5028264970,9860,9860,9860,9860,0
|
|
20250421,195500,5028264970,9860,9860,9860,9860,0
|
|
20250421,195400,5028264970,9860,9860,9860,9860,0
|
|
20250421,195300,5028264970,9860,9860,9860,9860,0
|
|
20250421,195200,5028264970,9860,9860,9860,9860,0
|
|
20250421,195100,5028264970,9860,9860,9860,9860,0
|
|
20250421,195000,5028264970,9860,9860,9860,9860,10543
|
|
20250421,194900,5028264970,9860,9860,9860,9860,0
|
|
20250421,194800,5028264970,9860,9860,9860,9860,0
|
|
20250421,194700,5028264970,9860,9860,9860,9860,0
|
|
20250421,194600,5028264970,9860,9860,9860,9860,0
|
|
20250421,194500,5028264970,9860,9860,9860,9860,0
|
|
20250421,194400,5028264970,9860,9860,9860,9860,0
|
|
20250421,194300,5028264970,9860,9860,9860,9860,0
|
|
20250421,194200,5028264970,9860,9860,9860,9860,0
|
|
20250421,194100,5028264970,9860,9860,9860,9860,0
|
|
20250421,194000,5028264970,9860,9860,9860,9860,0
|
|
20250421,193900,5028264970,9860,9860,9860,9860,0
|
|
20250421,193800,5028264970,9860,9860,9860,9860,0
|
|
20250421,193700,5028264970,9860,9860,9860,9860,0
|
|
20250421,193600,5028264970,9860,9860,9860,9860,0
|
|
20250421,193500,5028264970,9860,9860,9860,9860,0
|
|
20250421,193400,5028264970,9860,9860,9860,9860,0
|
|
20250421,193300,5028264970,9860,9860,9860,9860,0
|
|
20250421,193200,5028264970,9860,9860,9860,9860,0
|
|
20250421,193100,5028264970,9860,9860,9860,9860,0
|
|
20250421,193000,5028264970,9860,9860,9860,9860,0
|
|
20250421,192900,5028264970,9860,9860,9860,9860,0
|
|
20250421,192800,5028264970,9860,9860,9860,9860,0
|
|
20250421,192700,5028264970,9860,9860,9860,9860,0
|
|
20250421,192600,5028264970,9860,9860,9860,9860,0
|
|
20250421,192500,5028264970,9860,9860,9860,9860,0
|
|
20250421,192400,5028264970,9860,9860,9860,9860,0
|
|
20250421,192300,5028264970,9860,9860,9860,9860,0
|
|
20250421,192200,5028264970,9860,9860,9860,9860,0
|
|
20250421,192100,5028264970,9860,9860,9860,9860,0
|
|
20250421,192000,5028264970,9860,9860,9860,9860,10543
|
|
20250421,191900,5028264970,9860,9860,9860,9860,0
|
|
20250421,191800,5028264970,9860,9860,9860,9860,0
|
|
20250421,191700,5028264970,9860,9860,9860,9860,0
|
|
20250421,191600,5028264970,9860,9860,9860,9860,0
|
|
20250421,191500,5028264970,9860,9860,9860,9860,0
|
|
20250421,191400,5028264970,9860,9860,9860,9860,0
|
|
20250421,191300,5028264970,9860,9860,9860,9860,0
|
|
20250421,191200,5028264970,9860,9860,9860,9860,0
|
|
20250421,191100,5028264970,9860,9860,9860,9860,0
|
|
20250421,191000,5028264970,9860,9860,9860,9860,0
|
|
20250421,190900,5028264970,9860,9860,9860,9860,0
|
|
20250421,190800,5028264970,9860,9860,9860,9860,0
|
|
20250421,190700,5028264970,9860,9860,9860,9860,0
|
|
20250421,190600,5028264970,9860,9860,9860,9860,0
|
|
20250421,190500,5028264970,9860,9860,9860,9860,0
|
|
20250421,190400,5028264970,9860,9860,9860,9860,0
|
|
20250421,190300,5028264970,9860,9860,9860,9860,0
|
|
20250421,190200,5028264970,9860,9860,9860,9860,0
|
|
20250421,190100,5028264970,9860,9860,9860,9860,0
|
|
20250421,190000,5028264970,9860,9860,9860,9860,0
|
|
20250421,185900,5028264970,9860,9860,9860,9860,0
|
|
20250421,185800,5028264970,9860,9860,9860,9860,0
|
|
20250421,185700,5028264970,9860,9860,9860,9860,0
|
|
20250421,185600,5028264970,9860,9860,9860,9860,0
|
|
20250421,185500,5028264970,9860,9860,9860,9860,0
|
|
20250421,185400,5028264970,9860,9860,9860,9860,0
|
|
20250421,185300,5028264970,9860,9860,9860,9860,0
|
|
20250421,185200,5028264970,9860,9860,9860,9860,0
|
|
20250421,185100,5028264970,9860,9860,9860,9860,0
|
|
20250421,185000,5028264970,9860,9860,9860,9860,10543
|
|
20250421,184900,5028264970,9860,9860,9860,9860,0
|
|
20250421,184800,5028264970,9860,9860,9860,9860,0
|
|
20250421,184700,5028264970,9860,9860,9860,9860,0
|
|
20250421,184600,5028264970,9860,9860,9860,9860,0
|
|
20250421,184500,5028264970,9860,9860,9860,9860,0
|
|
20250421,184400,5028264970,9860,9860,9860,9860,0
|
|
20250421,184300,5028264970,9860,9860,9860,9860,0
|
|
20250421,184200,5028264970,9860,9860,9860,9860,0
|
|
20250421,184100,5028264970,9860,9860,9860,9860,0
|
|
20250421,184000,5028264970,9860,9860,9860,9860,0
|
|
20250421,183900,5028264970,9860,9860,9860,9860,0
|
|
20250421,183800,5028264970,9860,9860,9860,9860,0
|
|
20250421,183700,5028264970,9860,9860,9860,9860,0
|
|
20250421,183600,5028264970,9860,9860,9860,9860,0
|
|
20250421,183500,5028264970,9860,9860,9860,9860,0
|
|
20250421,183400,5028264970,9860,9860,9860,9860,0
|
|
20250421,183300,5028264970,9860,9860,9860,9860,0
|
|
20250421,183200,5028264970,9860,9860,9860,9860,0
|
|
20250421,183100,5028264970,9860,9860,9860,9860,0
|
|
20250421,183000,5028264970,9860,9860,9860,9860,0
|
|
20250421,182900,5028264970,9860,9860,9860,9860,0
|
|
20250421,182800,5028264970,9860,9860,9860,9860,0
|
|
20250421,182700,5028264970,9860,9860,9860,9860,0
|
|
20250421,182600,5028264970,9860,9860,9860,9860,0
|
|
20250421,182500,5028264970,9860,9860,9860,9860,0
|
|
20250421,182400,5028264970,9860,9860,9860,9860,0
|
|
20250421,182300,5028264970,9860,9860,9860,9860,0
|
|
20250421,182200,5028264970,9860,9860,9860,9860,0
|
|
20250421,182100,5028264970,9860,9860,9860,9860,0
|
|
20250421,182000,5028264970,9860,9860,9860,9860,10543
|
|
20250421,181900,5028264970,9860,9860,9860,9860,0
|
|
20250421,181800,5028264970,9860,9860,9860,9860,0
|
|
20250421,181700,5028264970,9860,9860,9860,9860,0
|
|
20250421,181600,5028264970,9860,9860,9860,9860,0
|
|
20250421,181500,5028264970,9860,9860,9860,9860,0
|
|
20250421,181400,5028264970,9860,9860,9860,9860,0
|
|
20250421,181300,5028264970,9860,9860,9860,9860,0
|
|
20250421,181200,5028264970,9860,9860,9860,9860,0
|
|
20250421,181100,5028264970,9860,9860,9860,9860,0
|
|
20250421,181000,5028264970,9860,9860,9860,9860,0
|
|
20250421,180900,5028264970,9860,9860,9860,9860,0
|
|
20250421,180800,5028264970,9860,9860,9860,9860,0
|
|
20250421,180700,5028264970,9860,9860,9860,9860,0
|
|
20250421,180600,5028264970,9860,9860,9860,9860,0
|
|
20250421,180500,5028264970,9860,9860,9860,9860,0
|
|
20250421,180400,5028264970,9860,9860,9860,9860,0
|
|
20250421,180300,5028264970,9860,9860,9860,9860,0
|
|
20250421,180200,5028264970,9860,9860,9860,9860,0
|
|
20250421,180100,5028264970,9860,9860,9860,9860,0
|
|
20250421,180000,5028264970,9860,9860,9860,9860,0
|
|
20250421,175900,5028264970,9860,9860,9860,9860,0
|
|
20250421,175800,5028264970,9860,9860,9860,9860,0
|
|
20250421,175700,5028264970,9860,9860,9860,9860,0
|
|
20250421,175600,5028264970,9860,9860,9860,9860,0
|
|
20250421,175500,5028264970,9860,9860,9860,9860,0
|
|
20250421,175400,5028264970,9860,9860,9860,9860,0
|
|
20250421,175300,5028264970,9860,9860,9860,9860,0
|
|
20250421,175200,5028264970,9860,9860,9860,9860,0
|
|
20250421,175100,5028264970,9860,9860,9860,9860,0
|
|
20250421,175000,5028264970,9860,9860,9860,9860,10543
|
|
20250421,174900,5028264970,9860,9860,9860,9860,0
|
|
20250421,174800,5028264970,9860,9860,9860,9860,0
|
|
20250421,174700,5028264970,9860,9860,9860,9860,0
|
|
20250421,174600,5028264970,9860,9860,9860,9860,0
|
|
20250421,174500,5028264970,9860,9860,9860,9860,0
|
|
20250421,174400,5028264970,9860,9860,9860,9860,0
|
|
20250421,174300,5028264970,9860,9860,9860,9860,0
|
|
20250421,174200,5028264970,9860,9860,9860,9860,0
|
|
20250421,174100,5028264970,9860,9860,9860,9860,0
|
|
20250421,174000,5028264970,9860,9860,9860,9860,0
|
|
20250421,173900,5028264970,9860,9860,9860,9860,0
|
|
20250421,173800,5028264970,9860,9860,9860,9860,0
|
|
20250421,173700,5028264970,9860,9860,9860,9860,0
|
|
20250421,173600,5028264970,9860,9860,9860,9860,0
|
|
20250421,173500,5028264970,9860,9860,9860,9860,0
|
|
20250421,173400,5028264970,9860,9860,9860,9860,0
|
|
20250421,173300,5028264970,9860,9860,9860,9860,0
|
|
20250421,173200,5028264970,9860,9860,9860,9860,0
|
|
20250421,173100,5028264970,9860,9860,9860,9860,0
|
|
20250421,173000,5028264970,9860,9860,9860,9860,0
|
|
20250421,172900,5028264970,9860,9860,9860,9860,0
|
|
20250421,172800,5028264970,9860,9860,9860,9860,0
|
|
20250421,172700,5028264970,9860,9860,9860,9860,0
|
|
20250421,172600,5028264970,9860,9860,9860,9860,0
|
|
20250421,172500,5028264970,9860,9860,9860,9860,0
|
|
20250421,172400,5028264970,9860,9860,9860,9860,0
|
|
20250421,172300,5028264970,9860,9860,9860,9860,0
|
|
20250421,172200,5028264970,9860,9860,9860,9860,0
|
|
20250421,172100,5028264970,9860,9860,9860,9860,0
|
|
20250421,172000,5028264970,9860,9860,9860,9860,10543
|
|
20250421,171900,5028264970,9860,9860,9860,9860,0
|
|
20250421,171800,5028264970,9860,9860,9860,9860,0
|
|
20250421,171700,5028264970,9860,9860,9860,9860,0
|
|
20250421,171600,5028264970,9860,9860,9860,9860,0
|
|
20250421,171500,5028264970,9860,9860,9860,9860,0
|
|
20250421,171400,5028264970,9860,9860,9860,9860,0
|
|
20250421,171300,5028264970,9860,9860,9860,9860,0
|
|
20250421,171200,5028264970,9860,9860,9860,9860,0
|
|
20250421,171100,5028264970,9860,9860,9860,9860,0
|
|
20250421,171000,5028264970,9860,9860,9860,9860,0
|
|
20250421,170900,5028264970,9860,9860,9860,9860,0
|
|
20250421,170800,5028264970,9860,9860,9860,9860,0
|
|
20250421,170700,5028264970,9860,9860,9860,9860,0
|
|
20250421,170600,5028264970,9860,9860,9860,9860,0
|
|
20250421,170500,5028264970,9860,9860,9860,9860,0
|
|
20250421,170400,5028264970,9860,9860,9860,9860,0
|
|
20250421,170300,5028264970,9860,9860,9860,9860,0
|
|
20250421,170200,5028264970,9860,9860,9860,9860,0
|
|
20250421,170100,5028264970,9860,9860,9860,9860,0
|
|
20250421,170000,5028264970,9860,9860,9860,9860,0
|
|
20250421,165900,5028264970,9860,9860,9860,9860,0
|
|
20250421,165800,5028264970,9860,9860,9860,9860,0
|
|
20250421,165700,5028264970,9860,9860,9860,9860,0
|
|
20250421,165600,5028264970,9860,9860,9860,9860,0
|
|
20250421,165500,5028264970,9860,9860,9860,9860,0
|
|
20250421,165400,5028264970,9860,9860,9860,9860,0
|
|
20250421,165300,5028264970,9860,9860,9860,9860,0
|
|
20250421,165200,5028264970,9860,9860,9860,9860,0
|
|
20250421,165100,5028264970,9860,9860,9860,9860,0
|
|
20250421,165000,5028264970,9860,9860,9860,9860,10543
|
|
20250421,164900,5028264970,9860,9860,9860,9860,0
|
|
20250421,164800,5028264970,9860,9860,9860,9860,0
|
|
20250421,164700,5028264970,9860,9860,9860,9860,0
|
|
20250421,164600,5028264970,9860,9860,9860,9860,0
|
|
20250421,164500,5028264970,9860,9860,9860,9860,0
|
|
20250421,164400,5028264970,9860,9860,9860,9860,0
|
|
20250421,164300,5028264970,9860,9860,9860,9860,0
|
|
20250421,164200,5028264970,9860,9860,9860,9860,0
|
|
20250421,164100,5028264970,9860,9860,9860,9860,0
|
|
20250421,164000,5028264970,9860,9860,9860,9860,0
|
|
20250421,163900,5028264970,9860,9860,9860,9860,0
|
|
20250421,163800,5028264970,9860,9860,9860,9860,0
|
|
20250421,163700,5028264970,9860,9860,9860,9860,0
|
|
20250421,163600,5028264970,9860,9860,9860,9860,0
|
|
20250421,163500,5028264970,9860,9860,9860,9860,0
|
|
20250421,163400,5028264970,9860,9860,9860,9860,0
|
|
20250421,163300,5028264970,9860,9860,9860,9860,0
|
|
20250421,163200,5028264970,9860,9860,9860,9860,0
|
|
20250421,163100,5028264970,9860,9860,9860,9860,0
|
|
20250421,163000,5028264970,9860,9860,9860,9860,0
|
|
20250421,162900,5028264970,9860,9860,9860,9860,0
|
|
20250421,162800,5028264970,9860,9860,9860,9860,0
|
|
20250421,162700,5028264970,9860,9860,9860,9860,0
|
|
20250421,162600,5028264970,9860,9860,9860,9860,0
|
|
20250421,162500,5028264970,9860,9860,9860,9860,0
|
|
20250421,162400,5028264970,9860,9860,9860,9860,0
|
|
20250421,162300,5028264970,9860,9860,9860,9860,0
|
|
20250421,162200,5028264970,9860,9860,9860,9860,0
|
|
20250421,162100,5028264970,9860,9860,9860,9860,0
|
|
20250421,162000,5028264970,9860,9860,9860,9860,10543
|
|
20250421,161900,5028264970,9860,9860,9860,9860,0
|
|
20250421,161800,5028264970,9860,9860,9860,9860,0
|
|
20250421,161700,5028264970,9860,9860,9860,9860,0
|
|
20250421,161600,5028264970,9860,9860,9860,9860,0
|
|
20250421,161500,5028264970,9860,9860,9860,9860,0
|
|
20250421,161400,5028264970,9860,9860,9860,9860,0
|
|
20250421,161300,5028264970,9860,9860,9860,9860,0
|
|
20250421,161200,5028264970,9860,9860,9860,9860,0
|
|
20250421,161100,5028264970,9860,9860,9860,9860,0
|
|
20250421,161000,5028264970,9860,9860,9860,9860,0
|
|
20250421,160900,5028264970,9860,9860,9860,9860,0
|
|
20250421,160800,5028264970,9860,9860,9860,9860,0
|
|
20250421,160700,5028264970,9860,9860,9860,9860,0
|
|
20250421,160600,5028264970,9860,9860,9860,9860,0
|
|
20250421,160500,5028264970,9860,9860,9860,9860,0
|
|
20250421,160400,5028264970,9860,9860,9860,9860,0
|
|
20250421,160300,5028264970,9860,9860,9860,9860,0
|
|
20250421,160200,5028264970,9860,9860,9860,9860,0
|
|
20250421,160100,5028264970,9860,9860,9860,9860,0
|
|
20250421,160000,5028264970,9860,9860,9860,9860,0
|
|
20250421,155900,5028264970,9860,9860,9860,9860,0
|
|
20250421,155800,5028264970,9860,9860,9860,9860,0
|
|
20250421,155700,5028264970,9860,9860,9860,9860,0
|
|
20250421,155600,5028264970,9860,9860,9860,9860,0
|
|
20250421,155500,5028264970,9860,9860,9860,9860,0
|
|
20250421,155400,5028264970,9860,9860,9860,9860,0
|
|
20250421,155300,5028264970,9860,9860,9860,9860,0
|
|
20250421,155200,5028264970,9860,9860,9860,9860,0
|
|
20250421,155100,5028264970,9860,9860,9860,9860,0
|
|
20250421,155000,5028264970,9860,9860,9860,9860,10543
|
|
20250421,154900,5028264970,9860,9860,9860,9860,0
|
|
20250421,154800,5028264970,9860,9860,9860,9860,0
|
|
20250421,154700,5028264970,9860,9860,9860,9860,0
|
|
20250421,154600,5028264970,9860,9860,9860,9860,0
|
|
20250421,154500,5028264970,9860,9860,9860,9860,0
|
|
20250421,154400,5028264970,9860,9860,9860,9860,0
|
|
20250421,154300,5028264970,9860,9860,9860,9860,0
|
|
20250421,154200,5028264970,9860,9860,9860,9860,0
|
|
20250421,154100,5028264970,9860,9860,9860,9860,0
|
|
20250421,154000,5028264970,9860,9860,9860,9860,0
|
|
20250421,153900,5028264970,9860,9860,9860,9860,0
|
|
20250421,153800,5028264970,9860,9860,9860,9860,0
|
|
20250421,153700,5028264970,9860,9860,9860,9860,0
|
|
20250421,153600,5028264970,9860,9860,9860,9860,0
|
|
20250421,153500,5028264970,9860,9860,9860,9860,0
|
|
20250421,153400,5028264970,9860,9860,9860,9860,0
|
|
20250421,153300,5028264970,9860,9860,9860,9860,0
|
|
20250421,153200,5028264970,9860,9860,9860,9860,0
|
|
20250421,153100,5028264970,9860,9860,9860,9860,0
|
|
20250421,153000,5028264970,9860,9860,9860,9860,10543
|
|
20250421,152900,4924310990,9860,9860,9860,9860,0
|
|
20250421,152800,4924310990,9860,9860,9860,9860,0
|
|
20250421,152700,4924310990,9860,9860,9860,9860,0
|
|
20250421,152600,4924310990,9860,9860,9860,9860,0
|
|
20250421,152500,4924310990,9860,9860,9860,9860,0
|
|
20250421,152400,4924310990,9860,9860,9860,9860,0
|
|
20250421,152300,4924310990,9860,9860,9860,9860,0
|
|
20250421,152200,4924310990,9860,9860,9860,9860,0
|
|
20250421,152100,4924310990,9860,9860,9860,9860,0
|
|
20250421,152000,4924310990,9860,9860,9860,9860,0
|
|
20250421,151900,4924310990,9860,9840,9860,9840,1845
|
|
20250421,151800,4906144130,9840,9850,9860,9840,1467
|
|
20250421,151700,4891696090,9850,9860,9860,9840,1920
|
|
20250421,151600,4872780020,9870,9870,9870,9840,1152
|
|
20250421,151500,4861435210,9860,9880,9880,9820,2573
|
|
20250421,151400,4836092460,9890,9860,9890,9860,7503
|
|
20250421,151300,4761954920,9860,9810,9860,9810,2722
|
|
20250421,151200,4735180490,9820,9830,9830,9820,572
|
|
20250421,151100,4729558120,9830,9810,9830,9800,1368
|
|
20250421,151000,4716135590,9800,9800,9800,9790,898
|
|
20250421,150900,4707338620,9800,9800,9800,9800,254
|
|
20250421,150800,4704849420,9800,9810,9820,9800,268
|
|
20250421,150700,4702220560,9820,9820,9820,9820,188
|
|
20250421,150600,4700374400,9810,9810,9810,9800,1398
|
|
20250421,150500,4686668740,9810,9810,9810,9810,9
|
|
20250421,150400,4686580450,9810,9800,9810,9800,10
|
|
20250421,150300,4686482410,9800,9820,9820,9800,137
|
|
20250421,150200,4685138700,9820,9820,9820,9820,0
|
|
20250421,150100,4685138700,9820,9810,9820,9810,481
|
|
20250421,150000,4680420070,9810,9810,9820,9800,346
|
|
20250421,145900,4677025540,9820,9810,9820,9800,542
|
|
20250421,145800,4671707790,9810,9800,9810,9800,586
|
|
20250421,145700,4665964720,9810,9820,9820,9800,2115
|
|
20250421,145600,4645233650,9810,9820,9820,9810,588
|
|
20250421,145500,4639464700,9820,9820,9820,9820,40
|
|
20250421,145400,4639071900,9800,9820,9820,9800,625
|
|
20250421,145300,4632937810,9820,9820,9820,9810,129
|
|
20250421,145200,4631671040,9800,9820,9820,9800,551
|
|
20250421,145100,4626269380,9820,9820,9820,9810,1398
|
|
20250421,145000,4612541220,9810,9820,9820,9810,580
|
|
20250421,144900,4606850190,9810,9810,9820,9810,118
|
|
20250421,144800,4605692320,9810,9810,9820,9810,529
|
|
20250421,144700,4600502140,9810,9810,9830,9810,88
|
|
20250421,144600,4599637590,9830,9810,9830,9800,377
|
|
20250421,144500,4595939870,9820,9820,9820,9810,258
|
|
20250421,144400,4593406850,9830,9800,9830,9800,381
|
|
20250421,144300,4589663170,9810,9800,9810,9800,280
|
|
20250421,144200,4586918020,9800,9820,9820,9800,112
|
|
20250421,144100,4585819710,9800,9830,9830,9800,3317
|
|
20250421,144000,4553267610,9830,9840,9850,9830,717
|
|
20250421,143900,4546217130,9850,9830,9850,9830,434
|
|
20250421,143800,4541946460,9830,9830,9840,9830,401
|
|
20250421,143700,4538004150,9840,9850,9850,9830,341
|
|
20250421,143600,4534647440,9840,9840,9840,9830,1892
|
|
20250421,143500,4516046120,9840,9840,9850,9840,180
|
|
20250421,143400,4514274910,9840,9850,9850,9830,609
|
|
20250421,143300,4508283380,9840,9850,9850,9840,849
|
|
20250421,143200,4499928900,9850,9860,9860,9840,476
|
|
20250421,143100,4495237890,9850,9850,9870,9840,157
|
|
20250421,143000,4493690870,9840,9890,9890,9840,6224
|
|
20250421,142900,4432345710,9890,9870,9890,9870,2138
|
|
20250421,142800,4411221040,9870,9870,9870,9860,598
|
|
20250421,142700,4405318810,9870,9860,9870,9860,606
|
|
20250421,142600,4399342830,9860,9850,9860,9850,131
|
|
20250421,142500,4398051630,9850,9860,9860,9850,709
|
|
20250421,142400,4391062160,9860,9850,9860,9840,514
|
|
20250421,142300,4385998920,9840,9850,9850,9840,369
|
|
20250421,142200,4382366630,9840,9840,9850,9840,857
|
|
20250421,142100,4373933190,9840,9830,9840,9830,112
|
|
20250421,142000,4372831480,9840,9840,9840,9840,503
|
|
20250421,141900,4367881960,9840,9820,9840,9820,388
|
|
20250421,141800,4364068020,9820,9820,9820,9820,253
|
|
20250421,141700,4361583560,9820,9830,9830,9810,1771
|
|
20250421,141600,4344184490,9830,9820,9840,9810,7103
|
|
20250421,141500,4274426570,9820,9800,9830,9800,4538
|
|
20250421,141400,4229898970,9790,9800,9800,9790,1079
|
|
20250421,141300,4219333320,9800,9840,9840,9800,3641
|
|
20250421,141200,4183597240,9850,9830,9850,9830,362
|
|
20250421,141100,4180036870,9820,9830,9830,9820,469
|
|
20250421,141000,4175428340,9830,9850,9850,9830,797
|
|
20250421,140900,4167586160,9850,9850,9850,9850,347
|
|
20250421,140800,4164168210,9850,9860,9870,9850,3852
|
|
20250421,140700,4126204780,9850,9850,9860,9850,392
|
|
20250421,140600,4122340620,9850,9850,9850,9850,220
|
|
20250421,140500,4120173620,9850,9870,9870,9850,2160
|
|
20250421,140400,4098883440,9870,9870,9870,9870,78
|
|
20250421,140300,4098113580,9860,9860,9860,9860,364
|
|
20250421,140200,4094524540,9860,9870,9870,9860,1096
|
|
20250421,140100,4083711020,9870,9860,9870,9850,2830
|
|
20250421,140000,4055806610,9860,9850,9870,9850,198
|
|
20250421,135900,4053854200,9840,9830,9840,9830,222
|
|
20250421,135800,4051671820,9830,9820,9830,9800,1944
|
|
20250421,135700,4032609320,9810,9830,9830,9810,1880
|
|
20250421,135600,4014159140,9820,9820,9820,9810,2892
|
|
20250421,135500,3985780670,9820,9830,9830,9820,2313
|
|
20250421,135400,3963059520,9830,9850,9860,9830,1094
|
|
20250421,135300,3952300290,9840,9870,9880,9830,1936
|
|
20250421,135200,3933223100,9870,9870,9880,9870,712
|
|
20250421,135100,3926191560,9870,9900,9900,9860,757
|
|
20250421,135000,3918706980,9890,9890,9890,9890,3590
|
|
20250421,134900,3883201880,9890,9890,9890,9880,2710
|
|
20250421,134800,3856406870,9890,9860,9890,9850,4839
|
|
20250421,134700,3808595780,9860,9840,9870,9840,3366
|
|
20250421,134600,3775435400,9840,9840,9840,9830,1638
|
|
20250421,134500,3759318610,9840,9840,9840,9830,463
|
|
20250421,134400,3754763090,9840,9830,9840,9830,336
|
|
20250421,134300,3751458470,9835,9820,9835,9815,1914
|
|
20250421,134200,3732659045,9820,9830,9830,9810,1118
|
|
20250421,134100,3721681735,9830,9840,9840,9820,174
|
|
20250421,134000,3719971125,9840,9850,9850,9810,3815
|
|
20250421,133900,3682461315,9850,9850,9850,9840,279
|
|
20250421,133800,3679714755,9850,9840,9850,9840,669
|
|
20250421,133700,3673127005,9840,9850,9850,9830,1015
|
|
20250421,133600,3663141735,9850,9840,9850,9840,967
|
|
20250421,133500,3653625735,9840,9860,9860,9840,1426
|
|
20250421,133400,3639586995,9860,9870,9880,9850,4549
|
|
20250421,133300,3594729405,9870,9850,9880,9850,2471
|
|
20250421,133200,3570373605,9850,9850,9860,9840,1894
|
|
20250421,133100,3551718345,9850,9840,9850,9810,4484
|
|
20250421,133000,3507611085,9840,9850,9870,9810,7747
|
|
20250421,132900,3431441995,9870,9820,9900,9770,32551
|
|
20250421,132800,3110830835,9790,9790,9830,9750,20006
|
|
20250421,132700,2914959155,9790,9730,9790,9730,8927
|
|
20250421,132600,2827926615,9720,9720,9730,9710,1024
|
|
20250421,132500,2817973075,9710,9700,9710,9700,617
|
|
20250421,132400,2811985455,9700,9720,9720,9700,673
|
|
20250421,132300,2805449465,9720,9690,9720,9690,907
|
|
20250421,132200,2796638815,9720,9710,9720,9690,1288
|
|
20250421,132100,2784129875,9720,9710,9720,9710,360
|
|
20250421,132000,2780633945,9710,9700,9710,9700,78
|
|
20250421,131900,2779876845,9700,9700,9700,9700,891
|
|
20250421,131800,2771234145,9700,9700,9700,9690,1111
|
|
20250421,131700,2760467775,9700,9720,9720,9700,2201
|
|
20250421,131600,2739105385,9720,9720,9720,9720,93
|
|
20250421,131500,2738201425,9720,9720,9720,9720,109
|
|
20250421,131400,2737141945,9720,9720,9720,9710,888
|
|
20250421,131300,2728510625,9720,9710,9720,9710,55
|
|
20250421,131200,2727976425,9710,9710,9710,9700,109
|
|
20250421,131100,2726918435,9710,9700,9710,9700,1024
|
|
20250421,131000,2716985365,9700,9690,9700,9690,338
|
|
20250421,130900,2713708785,9700,9700,9700,9690,751
|
|
20250421,130800,2706426835,9720,9710,9720,9710,344
|
|
20250421,130700,2703086195,9710,9720,9720,9710,873
|
|
20250421,130600,2694608105,9720,9710,9720,9710,1418
|
|
20250421,130500,2680825355,9720,9720,9720,9720,1389
|
|
20250421,130400,2667324275,9720,9700,9720,9700,839
|
|
20250421,130300,2659177345,9710,9710,9710,9710,153
|
|
20250421,130200,2657691715,9710,9710,9710,9710,384
|
|
20250421,130100,2653963075,9710,9710,9710,9710,290
|
|
20250421,130000,2651147175,9710,9710,9710,9710,484
|
|
20250421,125900,2646447535,9700,9700,9710,9700,286
|
|
20250421,125800,2643672525,9700,9700,9700,9700,55
|
|
20250421,125700,2643139025,9700,9700,9710,9690,500
|
|
20250421,125600,2638289665,9700,9700,9710,9700,946
|
|
20250421,125500,2629112935,9700,9690,9700,9690,94
|
|
20250421,125400,2628201405,9690,9680,9690,9680,426
|
|
20250421,125300,2624073565,9690,9670,9690,9670,1300
|
|
20250421,125200,2611486105,9670,9670,9670,9660,113
|
|
20250421,125100,2610393785,9680,9650,9680,9650,655
|
|
20250421,125000,2604072445,9680,9670,9680,9650,541
|
|
20250421,124900,2598847145,9680,9680,9680,9670,308
|
|
20250421,124800,2595867615,9670,9680,9680,9660,401
|
|
20250421,124700,2591992425,9670,9680,9680,9670,232
|
|
20250421,124600,2589748165,9680,9680,9680,9680,133
|
|
20250421,124500,2588460725,9680,9680,9680,9670,655
|
|
20250421,124400,2582123925,9680,9670,9680,9660,728
|
|
20250421,124300,2575085425,9660,9680,9680,9660,1590
|
|
20250421,124200,2559706765,9680,9690,9690,9680,1603
|
|
20250421,124100,2544189455,9690,9690,9690,9690,67
|
|
20250421,124000,2543540225,9690,9690,9700,9690,368
|
|
20250421,123900,2539974165,9690,9690,9690,9680,89
|
|
20250421,123800,2539111875,9690,9700,9700,9690,248
|
|
20250421,123700,2536708345,9700,9690,9700,9690,1314
|
|
20250421,123600,2523968565,9690,9700,9710,9690,1309
|
|
20250421,123500,2511280545,9710,9700,9710,9700,81
|
|
20250421,123400,2510494055,9710,9710,9710,9690,288
|
|
20250421,123300,2507701455,9710,9710,9710,9710,103
|
|
20250421,123200,2506701325,9710,9690,9710,9690,219
|
|
20250421,123100,2504576825,9700,9690,9700,9690,387
|
|
20250421,123000,2500822935,9700,9700,9700,9690,589
|
|
20250421,122900,2495109735,9700,9690,9710,9690,2016
|
|
20250421,122800,2475553615,9700,9690,9700,9680,1267
|
|
20250421,122700,2463274775,9690,9700,9700,9690,1028
|
|
20250421,122600,2453312175,9700,9700,9700,9690,512
|
|
20250421,122500,2448345785,9700,9690,9700,9690,226
|
|
20250421,122400,2446153685,9700,9690,9700,9690,206
|
|
20250421,122300,2444155635,9700,9700,9700,9690,1014
|
|
20250421,122200,2434326275,9700,9710,9710,9700,1008
|
|
20250421,122100,2424548245,9710,9720,9720,9710,987
|
|
20250421,122000,2414964055,9720,9720,9720,9720,334
|
|
20250421,121900,2411717575,9720,9710,9730,9710,669
|
|
20250421,121800,2405220395,9710,9710,9710,9710,202
|
|
20250421,121700,2403258975,9710,9730,9730,9710,649
|
|
20250421,121600,2396949295,9730,9730,9730,9720,460
|
|
20250421,121500,2392475445,9730,9720,9730,9700,651
|
|
20250421,121400,2386143585,9720,9720,9720,9720,849
|
|
20250421,121300,2377891305,9720,9710,9720,9710,607
|
|
20250421,121200,2371994995,9710,9700,9720,9700,921
|
|
20250421,121100,2363056845,9700,9700,9720,9700,423
|
|
20250421,121000,2358950605,9700,9720,9720,9700,139
|
|
20250421,120900,2357601145,9710,9710,9730,9700,138
|
|
20250421,120800,2356261325,9720,9710,9730,9710,398
|
|
20250421,120700,2352392895,9710,9710,9710,9710,98
|
|
20250421,120600,2351441315,9700,9710,9710,9700,415
|
|
20250421,120500,2347411675,9710,9710,9710,9700,290
|
|
20250421,120400,2344597525,9710,9720,9720,9710,117
|
|
20250421,120300,2343460705,9710,9710,9710,9710,1541
|
|
20250421,120200,2328497595,9700,9700,9710,9700,374
|
|
20250421,120100,2324868765,9700,9710,9710,9700,207
|
|
20250421,120000,2322859955,9710,9700,9710,9700,407
|
|
20250421,115900,2318908785,9700,9700,9710,9690,1838
|
|
20250421,115800,2301071975,9700,9700,9710,9700,1087
|
|
20250421,115700,2290525905,9710,9700,9710,9695,297
|
|
20250421,115600,2287644585,9700,9710,9710,9690,838
|
|
20250421,115500,2279519415,9710,9710,9710,9700,96
|
|
20250421,115400,2278587415,9710,9700,9710,9690,1413
|
|
20250421,115300,2264878375,9710,9710,9710,9690,985
|
|
20250421,115200,2255321465,9710,9700,9710,9700,138
|
|
20250421,115100,2253981525,9710,9700,9710,9700,672
|
|
20250421,115000,2247459635,9700,9700,9700,9690,879
|
|
20250421,114900,2238934955,9700,9710,9720,9700,802
|
|
20250421,114800,2231150635,9720,9720,9730,9700,627
|
|
20250421,114700,2225052635,9740,9730,9740,9720,293
|
|
20250421,114600,2222201535,9740,9720,9740,9710,5912
|
|
20250421,114500,2164736025,9720,9710,9720,9710,1090
|
|
20250421,114400,2154144795,9710,9700,9710,9700,2487
|
|
20250421,114300,2129996795,9700,9710,9710,9700,581
|
|
20250421,114200,2124355715,9710,9700,9710,9690,6572
|
|
20250421,114100,2060594775,9700,9690,9700,9690,328
|
|
20250421,114000,2057413685,9690,9690,9695,9690,513
|
|
20250421,113900,2052442465,9690,9690,9700,9690,4008
|
|
20250421,113800,2013597475,9700,9700,9700,9690,2298
|
|
20250421,113700,1991307565,9700,9690,9700,9690,793
|
|
20250421,113600,1983619955,9690,9700,9700,9690,83
|
|
20250421,113500,1982814905,9700,9690,9700,9690,405
|
|
20250421,113400,1978886735,9690,9700,9700,9690,295
|
|
20250421,113300,1976028175,9700,9680,9700,9680,221
|
|
20250421,113200,1973887525,9680,9690,9690,9680,1437
|
|
20250421,113100,1959975355,9680,9680,9700,9680,2162
|
|
20250421,113000,1939025655,9690,9690,9690,9680,335
|
|
20250421,112900,1935779705,9680,9670,9690,9670,11882
|
|
20250421,112800,1820844775,9670,9660,9670,9660,145
|
|
20250421,112700,1819443035,9660,9660,9670,9660,1169
|
|
20250421,112600,1808149945,9660,9660,9660,9640,163
|
|
20250421,112500,1806576095,9670,9690,9690,9640,1266
|
|
20250421,112400,1794346055,9660,9690,9690,9660,727
|
|
20250421,112300,1787316785,9690,9680,9690,9670,209
|
|
20250421,112200,1785294765,9680,9680,9690,9670,182
|
|
20250421,112100,1783533105,9680,9690,9700,9680,654
|
|
20250421,112000,1777191425,9700,9670,9700,9650,7895
|
|
20250421,111900,1700722975,9670,9690,9690,9670,829
|
|
20250421,111800,1692697545,9680,9680,9690,9680,1318
|
|
20250421,111700,1679938015,9670,9670,9680,9660,991
|
|
20250421,111600,1670360925,9680,9680,9680,9670,661
|
|
20250421,111500,1663964915,9680,9680,9690,9670,750
|
|
20250421,111400,1656702855,9680,9680,9690,9650,1775
|
|
20250421,111300,1639540895,9670,9680,9700,9670,5830
|
|
20250421,111200,1583052655,9670,9600,9675,9600,12948
|
|
20250421,111100,1458335255,9600,9600,9610,9590,2916
|
|
20250421,111000,1430340345,9600,9600,9600,9600,219
|
|
20250421,110900,1428237945,9610,9600,9610,9600,1249
|
|
20250421,110800,1416247265,9600,9600,9600,9600,28
|
|
20250421,110700,1415978465,9600,9590,9600,9590,305
|
|
20250421,110600,1413052475,9600,9600,9600,9600,320
|
|
20250421,110500,1409980475,9600,9600,9610,9600,470
|
|
20250421,110400,1405468375,9610,9590,9610,9580,490
|
|
20250421,110300,1400766765,9600,9600,9600,9600,314
|
|
20250421,110200,1397752365,9600,9600,9600,9600,41
|
|
20250421,110100,1397358765,9590,9600,9610,9590,1306
|
|
20250421,110000,1384821025,9600,9590,9600,9590,457
|
|
20250421,105900,1380435725,9580,9585,9590,9580,83
|
|
20250421,105800,1379640115,9590,9590,9590,9580,307
|
|
20250421,105700,1376696085,9590,9580,9600,9580,107
|
|
20250421,105600,1375669955,9600,9600,9600,9530,3072
|
|
20250421,105500,1346320835,9600,9570,9600,9570,106
|
|
20250421,105400,1345306245,9570,9570,9600,9570,248
|
|
20250421,105300,1342932185,9570,9620,9620,9560,2311
|
|
20250421,105200,1320801245,9620,9610,9620,9610,684
|
|
20250421,105100,1314227995,9610,9600,9610,9600,2394
|
|
20250421,105000,1291245575,9600,9590,9600,9580,1366
|
|
20250421,104900,1278149575,9590,9580,9590,9540,1384
|
|
20250421,104800,1264907855,9580,9590,9590,9580,897
|
|
20250421,104700,1256313805,9590,9600,9600,9590,237
|
|
20250421,104600,1254040315,9590,9600,9600,9590,452
|
|
20250421,104500,1249705115,9590,9590,9590,9590,116
|
|
20250421,104400,1248592675,9600,9600,9600,9580,273
|
|
20250421,104300,1245974715,9600,9590,9600,9580,894
|
|
20250421,104200,1237393305,9600,9590,9600,9590,845
|
|
20250421,104100,1229289455,9600,9590,9600,9590,336
|
|
20250421,104000,1226065695,9590,9590,9590,9590,617
|
|
20250421,103900,1220148665,9590,9590,9590,9590,10
|
|
20250421,103800,1220052765,9590,9580,9590,9580,346
|
|
20250421,103700,1216734635,9590,9590,9590,9580,103
|
|
20250421,103600,1215746935,9590,9580,9590,9580,310
|
|
20250421,103500,1212775835,9580,9580,9590,9580,277
|
|
20250421,103400,1210121735,9580,9580,9590,9570,530
|
|
20250421,103300,1205044815,9580,9570,9580,9560,291
|
|
20250421,103200,1202259135,9570,9580,9590,9520,1315
|
|
20250421,103100,1189688765,9590,9590,9590,9590,348
|
|
20250421,103000,1186351445,9590,9600,9610,9590,666
|
|
20250421,102900,1179962325,9610,9600,9610,9600,1790
|
|
20250421,102800,1162777175,9600,9570,9600,9570,5211
|
|
20250421,102700,1112802565,9560,9560,9570,9560,1015
|
|
20250421,102600,1103099115,9550,9530,9550,9530,1711
|
|
20250421,102500,1086776275,9540,9540,9540,9540,78
|
|
20250421,102400,1086032155,9540,9540,9550,9530,887
|
|
20250421,102300,1077570145,9540,9540,9540,9530,254
|
|
20250421,102200,1075148385,9540,9540,9550,9530,752
|
|
20250421,102100,1067978535,9550,9550,9550,9550,294
|
|
20250421,102000,1065170835,9550,9550,9550,9550,105
|
|
20250421,101900,1064168085,9540,9560,9560,9530,270
|
|
20250421,101800,1061591605,9560,9560,9570,9560,479
|
|
20250421,101700,1057009705,9570,9570,9570,9540,1718
|
|
20250421,101600,1040614555,9570,9570,9580,9570,67
|
|
20250421,101500,1039973355,9570,9570,9580,9540,813
|
|
20250421,101400,1032191555,9580,9550,9580,9550,468
|
|
20250421,101300,1027714555,9560,9540,9560,9540,174
|
|
20250421,101200,1026053985,9550,9560,9560,9540,582
|
|
20250421,101100,1020496095,9560,9560,9560,9560,93
|
|
20250421,101000,1019607015,9550,9560,9570,9550,635
|
|
20250421,100900,1013536635,9560,9560,9560,9560,366
|
|
20250421,100800,1010037675,9560,9560,9560,9560,141
|
|
20250421,100700,1008689715,9560,9550,9560,9550,226
|
|
20250421,100600,1006530575,9550,9550,9550,9540,148
|
|
20250421,100500,1005117615,9550,9550,9550,9550,27
|
|
20250421,100400,1004859765,9550,9550,9550,9540,489
|
|
20250421,100300,1000190235,9550,9560,9560,9550,37
|
|
20250421,100200,999836615,9560,9570,9570,9550,1192
|
|
20250421,100100,988451295,9570,9570,9580,9560,400
|
|
20250421,100000,984623305,9570,9560,9570,9560,1551
|
|
20250421,095900,969795725,9550,9540,9560,9540,1500
|
|
20250421,095800,955473665,9540,9540,9550,9540,580
|
|
20250421,095700,949940445,9540,9540,9550,9530,175
|
|
20250421,095600,948272155,9540,9550,9570,9540,550
|
|
20250421,095500,943022185,9550,9540,9550,9540,185
|
|
20250421,095400,941257015,9540,9570,9570,9540,581
|
|
20250421,095300,935713045,9550,9550,9550,9540,1294
|
|
20250421,095200,923356685,9550,9550,9550,9540,701
|
|
20250421,095100,916665025,9560,9580,9590,9560,1086
|
|
20250421,095000,906268365,9580,9580,9600,9580,2276
|
|
20250421,094900,884433435,9590,9570,9590,9570,763
|
|
20250421,094800,877130875,9560,9570,9570,9550,1434
|
|
20250421,094700,863429005,9570,9580,9580,9570,692
|
|
20250421,094600,856803325,9580,9570,9580,9570,282
|
|
20250421,094500,854102365,9580,9550,9580,9550,1126
|
|
20250421,094400,843333985,9560,9550,9560,9540,912
|
|
20250421,094300,834624115,9540,9570,9570,9530,1594
|
|
20250421,094200,819409575,9550,9600,9600,9550,2977
|
|
20250421,094100,790923800,9600,9630,9630,9580,5012
|
|
20250421,094000,742810000,9630,9550,9630,9550,10599
|
|
20250421,093900,641154340,9560,9550,9560,9520,3083
|
|
20250421,093800,611712820,9550,9540,9550,9510,2919
|
|
20250421,093700,583873280,9540,9530,9560,9530,4995
|
|
20250421,093600,536184440,9530,9520,9530,9520,198
|
|
20250421,093500,534299080,9520,9510,9520,9500,1724
|
|
20250421,093400,517900190,9500,9510,9510,9500,484
|
|
20250421,093300,513300370,9510,9500,9510,9500,1258
|
|
20250421,093200,501344000,9510,9500,9510,9500,839
|
|
20250421,093100,493365770,9500,9510,9510,9480,641
|
|
20250421,093000,487278810,9510,9470,9510,9470,970
|
|
20250421,092900,478066510,9470,9510,9510,9470,782
|
|
20250421,092800,470649180,9500,9520,9520,9470,2343
|
|
20250421,092700,448433830,9520,9500,9520,9490,884
|
|
20250421,092600,440031010,9500,9510,9510,9500,311
|
|
20250421,092500,437075730,9510,9480,9510,9430,747
|
|
20250421,092400,429990430,9480,9530,9540,9470,2206
|
|
20250421,092300,409006970,9530,9490,9530,9490,7329
|
|
20250421,092200,339347970,9490,9440,9490,9400,2872
|
|
20250421,092100,312209760,9440,9480,9480,9440,794
|
|
20250421,092000,304696680,9480,9520,9530,9380,2018
|
|
20250421,091900,285604200,9480,9360,9480,9360,4491
|
|
20250421,091800,243217140,9350,9330,9350,9330,596
|
|
20250421,091700,237656290,9330,9310,9330,9310,256
|
|
20250421,091600,235270870,9310,9310,9310,9310,106
|
|
20250421,091500,234284010,9310,9320,9320,9310,25
|
|
20250421,091400,234051250,9310,9320,9330,9300,447
|
|
20250421,091300,229889180,9320,9310,9320,9310,1238
|
|
20250421,091200,218361080,9320,9320,9330,9290,309
|
|
20250421,091100,215487980,9330,9340,9340,9330,169
|
|
20250421,091000,213910400,9320,9360,9360,9290,2791
|
|
20250421,090900,187911280,9360,9370,9420,9360,450
|
|
20250421,090800,183698760,9360,9320,9420,9300,1561
|
|
20250421,090700,169056380,9360,9430,9430,9320,1708
|
|
20250421,090600,153074170,9430,9360,9430,9350,404
|
|
20250421,090500,149289010,9350,9370,9370,9320,840
|
|
20250421,090400,141438090,9370,9470,9480,9170,4722
|
|
20250421,090300,97273520,9470,9550,9550,9470,3024
|
|
20250421,090200,68548000,9550,9580,9580,9520,3634
|
|
20250421,090100,33848660,9580,9500,9590,9500,772
|
|
20250421,090000,26488060,9510,9510,9510,9480,2777
|