745 lines
39 KiB
CSV
745 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,212200,1800453885,16860,16860,16860,16860,3528
|
|
20250414,212100,1800453885,16860,16860,16860,16860,0
|
|
20250414,212000,1800453885,16860,16860,16860,16860,0
|
|
20250414,211900,1800453885,16860,16860,16860,16860,0
|
|
20250414,211800,1800453885,16860,16860,16860,16860,0
|
|
20250414,211700,1800453885,16860,16860,16860,16860,0
|
|
20250414,211600,1800453885,16860,16860,16860,16860,0
|
|
20250414,211500,1800453885,16860,16860,16860,16860,0
|
|
20250414,211400,1800453885,16860,16860,16860,16860,0
|
|
20250414,211300,1800453885,16860,16860,16860,16860,0
|
|
20250414,211200,1800453885,16860,16860,16860,16860,0
|
|
20250414,211100,1800453885,16860,16860,16860,16860,0
|
|
20250414,211000,1800453885,16860,16860,16860,16860,0
|
|
20250414,210900,1800453885,16860,16860,16860,16860,0
|
|
20250414,210800,1800453885,16860,16860,16860,16860,0
|
|
20250414,210700,1800453885,16860,16860,16860,16860,0
|
|
20250414,210600,1800453885,16860,16860,16860,16860,0
|
|
20250414,210500,1800453885,16860,16860,16860,16860,0
|
|
20250414,210400,1800453885,16860,16860,16860,16860,0
|
|
20250414,210300,1800453885,16860,16860,16860,16860,0
|
|
20250414,210200,1800453885,16860,16860,16860,16860,0
|
|
20250414,210100,1800453885,16860,16860,16860,16860,0
|
|
20250414,210000,1800453885,16860,16860,16860,16860,0
|
|
20250414,205900,1800453885,16860,16860,16860,16860,0
|
|
20250414,205800,1800453885,16860,16860,16860,16860,0
|
|
20250414,205700,1800453885,16860,16860,16860,16860,0
|
|
20250414,205600,1800453885,16860,16860,16860,16860,0
|
|
20250414,205500,1800453885,16860,16860,16860,16860,0
|
|
20250414,205400,1800453885,16860,16860,16860,16860,0
|
|
20250414,205300,1800453885,16860,16860,16860,16860,0
|
|
20250414,205200,1800453885,16860,16860,16860,16860,3528
|
|
20250414,205100,1800453885,16860,16860,16860,16860,0
|
|
20250414,205000,1800453885,16860,16860,16860,16860,0
|
|
20250414,204900,1800453885,16860,16860,16860,16860,0
|
|
20250414,204800,1800453885,16860,16860,16860,16860,0
|
|
20250414,204700,1800453885,16860,16860,16860,16860,0
|
|
20250414,204600,1800453885,16860,16860,16860,16860,0
|
|
20250414,204500,1800453885,16860,16860,16860,16860,0
|
|
20250414,204400,1800453885,16860,16860,16860,16860,0
|
|
20250414,204300,1800453885,16860,16860,16860,16860,0
|
|
20250414,204200,1800453885,16860,16860,16860,16860,0
|
|
20250414,204100,1800453885,16860,16860,16860,16860,0
|
|
20250414,204000,1800453885,16860,16860,16860,16860,0
|
|
20250414,203900,1800453885,16860,16860,16860,16860,0
|
|
20250414,203800,1800453885,16860,16860,16860,16860,0
|
|
20250414,203700,1800453885,16860,16860,16860,16860,0
|
|
20250414,203600,1800453885,16860,16860,16860,16860,0
|
|
20250414,203500,1800453885,16860,16860,16860,16860,0
|
|
20250414,203400,1800453885,16860,16860,16860,16860,0
|
|
20250414,203300,1800453885,16860,16860,16860,16860,0
|
|
20250414,203200,1800453885,16860,16860,16860,16860,0
|
|
20250414,203100,1800453885,16860,16860,16860,16860,0
|
|
20250414,203000,1800453885,16860,16860,16860,16860,0
|
|
20250414,202900,1800453885,16860,16860,16860,16860,0
|
|
20250414,202800,1800453885,16860,16860,16860,16860,0
|
|
20250414,202700,1800453885,16860,16860,16860,16860,0
|
|
20250414,202600,1800453885,16860,16860,16860,16860,0
|
|
20250414,202500,1800453885,16860,16860,16860,16860,0
|
|
20250414,202400,1800453885,16860,16860,16860,16860,0
|
|
20250414,202300,1800453885,16860,16860,16860,16860,0
|
|
20250414,202200,1800453885,16860,16860,16860,16860,3528
|
|
20250414,202100,1800453885,16860,16860,16860,16860,0
|
|
20250414,202000,1800453885,16860,16860,16860,16860,0
|
|
20250414,201900,1800453885,16860,16860,16860,16860,0
|
|
20250414,201800,1800453885,16860,16860,16860,16860,0
|
|
20250414,201700,1800453885,16860,16860,16860,16860,0
|
|
20250414,201600,1800453885,16860,16860,16860,16860,0
|
|
20250414,201500,1800453885,16860,16860,16860,16860,0
|
|
20250414,201400,1800453885,16860,16860,16860,16860,0
|
|
20250414,201300,1800453885,16860,16860,16860,16860,0
|
|
20250414,201200,1800453885,16860,16860,16860,16860,0
|
|
20250414,201100,1800453885,16860,16860,16860,16860,0
|
|
20250414,201000,1800453885,16860,16860,16860,16860,0
|
|
20250414,200900,1800453885,16860,16860,16860,16860,0
|
|
20250414,200800,1800453885,16860,16860,16860,16860,0
|
|
20250414,200700,1800453885,16860,16860,16860,16860,0
|
|
20250414,200600,1800453885,16860,16860,16860,16860,0
|
|
20250414,200500,1800453885,16860,16860,16860,16860,0
|
|
20250414,200400,1800453885,16860,16860,16860,16860,0
|
|
20250414,200300,1800453885,16860,16860,16860,16860,0
|
|
20250414,200200,1800453885,16860,16860,16860,16860,0
|
|
20250414,200100,1800453885,16860,16860,16860,16860,0
|
|
20250414,200000,1800453885,16860,16860,16860,16860,0
|
|
20250414,195900,1800453885,16860,16860,16860,16860,0
|
|
20250414,195800,1800453885,16860,16860,16860,16860,0
|
|
20250414,195700,1800453885,16860,16860,16860,16860,0
|
|
20250414,195600,1800453885,16860,16860,16860,16860,0
|
|
20250414,195500,1800453885,16860,16860,16860,16860,0
|
|
20250414,195400,1800453885,16860,16860,16860,16860,0
|
|
20250414,195300,1800453885,16860,16860,16860,16860,0
|
|
20250414,195200,1800453885,16860,16860,16860,16860,3528
|
|
20250414,195100,1800453885,16860,16860,16860,16860,0
|
|
20250414,195000,1800453885,16860,16860,16860,16860,0
|
|
20250414,194900,1800453885,16860,16860,16860,16860,0
|
|
20250414,194800,1800453885,16860,16860,16860,16860,0
|
|
20250414,194700,1800453885,16860,16860,16860,16860,0
|
|
20250414,194600,1800453885,16860,16860,16860,16860,0
|
|
20250414,194500,1800453885,16860,16860,16860,16860,0
|
|
20250414,194400,1800453885,16860,16860,16860,16860,0
|
|
20250414,194300,1800453885,16860,16860,16860,16860,0
|
|
20250414,194200,1800453885,16860,16860,16860,16860,0
|
|
20250414,194100,1800453885,16860,16860,16860,16860,0
|
|
20250414,194000,1800453885,16860,16860,16860,16860,0
|
|
20250414,193900,1800453885,16860,16860,16860,16860,0
|
|
20250414,193800,1800453885,16860,16860,16860,16860,0
|
|
20250414,193700,1800453885,16860,16860,16860,16860,0
|
|
20250414,193600,1800453885,16860,16860,16860,16860,0
|
|
20250414,193500,1800453885,16860,16860,16860,16860,0
|
|
20250414,193400,1800453885,16860,16860,16860,16860,0
|
|
20250414,193300,1800453885,16860,16860,16860,16860,0
|
|
20250414,193200,1800453885,16860,16860,16860,16860,0
|
|
20250414,193100,1800453885,16860,16860,16860,16860,0
|
|
20250414,193000,1800453885,16860,16860,16860,16860,0
|
|
20250414,192900,1800453885,16860,16860,16860,16860,0
|
|
20250414,192800,1800453885,16860,16860,16860,16860,0
|
|
20250414,192700,1800453885,16860,16860,16860,16860,0
|
|
20250414,192600,1800453885,16860,16860,16860,16860,0
|
|
20250414,192500,1800453885,16860,16860,16860,16860,0
|
|
20250414,192400,1800453885,16860,16860,16860,16860,0
|
|
20250414,192300,1800453885,16860,16860,16860,16860,0
|
|
20250414,192200,1800453885,16860,16860,16860,16860,3528
|
|
20250414,192100,1800453885,16860,16860,16860,16860,0
|
|
20250414,192000,1800453885,16860,16860,16860,16860,0
|
|
20250414,191900,1800453885,16860,16860,16860,16860,0
|
|
20250414,191800,1800453885,16860,16860,16860,16860,0
|
|
20250414,191700,1800453885,16860,16860,16860,16860,0
|
|
20250414,191600,1800453885,16860,16860,16860,16860,0
|
|
20250414,191500,1800453885,16860,16860,16860,16860,0
|
|
20250414,191400,1800453885,16860,16860,16860,16860,0
|
|
20250414,191300,1800453885,16860,16860,16860,16860,0
|
|
20250414,191200,1800453885,16860,16860,16860,16860,0
|
|
20250414,191100,1800453885,16860,16860,16860,16860,0
|
|
20250414,191000,1800453885,16860,16860,16860,16860,0
|
|
20250414,190900,1800453885,16860,16860,16860,16860,0
|
|
20250414,190800,1800453885,16860,16860,16860,16860,0
|
|
20250414,190700,1800453885,16860,16860,16860,16860,0
|
|
20250414,190600,1800453885,16860,16860,16860,16860,0
|
|
20250414,190500,1800453885,16860,16860,16860,16860,0
|
|
20250414,190400,1800453885,16860,16860,16860,16860,0
|
|
20250414,190300,1800453885,16860,16860,16860,16860,0
|
|
20250414,190200,1800453885,16860,16860,16860,16860,0
|
|
20250414,190100,1800453885,16860,16860,16860,16860,0
|
|
20250414,190000,1800453885,16860,16860,16860,16860,0
|
|
20250414,185900,1800453885,16860,16860,16860,16860,0
|
|
20250414,185800,1800453885,16860,16860,16860,16860,0
|
|
20250414,185700,1800453885,16860,16860,16860,16860,0
|
|
20250414,185600,1800453885,16860,16860,16860,16860,0
|
|
20250414,185500,1800453885,16860,16860,16860,16860,0
|
|
20250414,185400,1800453885,16860,16860,16860,16860,0
|
|
20250414,185300,1800453885,16860,16860,16860,16860,0
|
|
20250414,185200,1800453885,16860,16860,16860,16860,3528
|
|
20250414,185100,1800453885,16860,16860,16860,16860,0
|
|
20250414,185000,1800453885,16860,16860,16860,16860,0
|
|
20250414,184900,1800453885,16860,16860,16860,16860,0
|
|
20250414,184800,1800453885,16860,16860,16860,16860,0
|
|
20250414,184700,1800453885,16860,16860,16860,16860,0
|
|
20250414,184600,1800453885,16860,16860,16860,16860,0
|
|
20250414,184500,1800453885,16860,16860,16860,16860,0
|
|
20250414,184400,1800453885,16860,16860,16860,16860,0
|
|
20250414,184300,1800453885,16860,16860,16860,16860,0
|
|
20250414,184200,1800453885,16860,16860,16860,16860,0
|
|
20250414,184100,1800453885,16860,16860,16860,16860,0
|
|
20250414,184000,1800453885,16860,16860,16860,16860,0
|
|
20250414,183900,1800453885,16860,16860,16860,16860,0
|
|
20250414,183800,1800453885,16860,16860,16860,16860,0
|
|
20250414,183700,1800453885,16860,16860,16860,16860,0
|
|
20250414,183600,1800453885,16860,16860,16860,16860,0
|
|
20250414,183500,1800453885,16860,16860,16860,16860,0
|
|
20250414,183400,1800453885,16860,16860,16860,16860,0
|
|
20250414,183300,1800453885,16860,16860,16860,16860,0
|
|
20250414,183200,1800453885,16860,16860,16860,16860,0
|
|
20250414,183100,1800453885,16860,16860,16860,16860,0
|
|
20250414,183000,1800453885,16860,16860,16860,16860,0
|
|
20250414,182900,1800453885,16860,16860,16860,16860,0
|
|
20250414,182800,1800453885,16860,16860,16860,16860,0
|
|
20250414,182700,1800453885,16860,16860,16860,16860,0
|
|
20250414,182600,1800453885,16860,16860,16860,16860,0
|
|
20250414,182500,1800453885,16860,16860,16860,16860,0
|
|
20250414,182400,1800453885,16860,16860,16860,16860,0
|
|
20250414,182300,1800453885,16860,16860,16860,16860,0
|
|
20250414,182200,1800453885,16860,16860,16860,16860,3528
|
|
20250414,182100,1800453885,16860,16860,16860,16860,0
|
|
20250414,182000,1800453885,16860,16860,16860,16860,0
|
|
20250414,181900,1800453885,16860,16860,16860,16860,0
|
|
20250414,181800,1800453885,16860,16860,16860,16860,0
|
|
20250414,181700,1800453885,16860,16860,16860,16860,0
|
|
20250414,181600,1800453885,16860,16860,16860,16860,0
|
|
20250414,181500,1800453885,16860,16860,16860,16860,0
|
|
20250414,181400,1800453885,16860,16860,16860,16860,0
|
|
20250414,181300,1800453885,16860,16860,16860,16860,0
|
|
20250414,181200,1800453885,16860,16860,16860,16860,0
|
|
20250414,181100,1800453885,16860,16860,16860,16860,0
|
|
20250414,181000,1800453885,16860,16860,16860,16860,0
|
|
20250414,180900,1800453885,16860,16860,16860,16860,0
|
|
20250414,180800,1800453885,16860,16860,16860,16860,0
|
|
20250414,180700,1800453885,16860,16860,16860,16860,0
|
|
20250414,180600,1800453885,16860,16860,16860,16860,0
|
|
20250414,180500,1800453885,16860,16860,16860,16860,0
|
|
20250414,180400,1800453885,16860,16860,16860,16860,0
|
|
20250414,180300,1800453885,16860,16860,16860,16860,0
|
|
20250414,180200,1800453885,16860,16860,16860,16860,0
|
|
20250414,180100,1800453885,16860,16860,16860,16860,0
|
|
20250414,180000,1800453885,16860,16860,16860,16860,0
|
|
20250414,175900,1800453885,16860,16860,16860,16860,0
|
|
20250414,175800,1800453885,16860,16860,16860,16860,0
|
|
20250414,175700,1800453885,16860,16860,16860,16860,0
|
|
20250414,175600,1800453885,16860,16860,16860,16860,0
|
|
20250414,175500,1800453885,16860,16860,16860,16860,0
|
|
20250414,175400,1800453885,16860,16860,16860,16860,0
|
|
20250414,175300,1800453885,16860,16860,16860,16860,0
|
|
20250414,175200,1800453885,16860,16860,16860,16860,3528
|
|
20250414,175100,1800453885,16860,16860,16860,16860,0
|
|
20250414,175000,1800453885,16860,16860,16860,16860,0
|
|
20250414,174900,1800453885,16860,16860,16860,16860,0
|
|
20250414,174800,1800453885,16860,16860,16860,16860,0
|
|
20250414,174700,1800453885,16860,16860,16860,16860,0
|
|
20250414,174600,1800453885,16860,16860,16860,16860,0
|
|
20250414,174500,1800453885,16860,16860,16860,16860,0
|
|
20250414,174400,1800453885,16860,16860,16860,16860,0
|
|
20250414,174300,1800453885,16860,16860,16860,16860,0
|
|
20250414,174200,1800453885,16860,16860,16860,16860,0
|
|
20250414,174100,1800453885,16860,16860,16860,16860,0
|
|
20250414,174000,1800453885,16860,16860,16860,16860,0
|
|
20250414,173900,1800453885,16860,16860,16860,16860,0
|
|
20250414,173800,1800453885,16860,16860,16860,16860,0
|
|
20250414,173700,1800453885,16860,16860,16860,16860,0
|
|
20250414,173600,1800453885,16860,16860,16860,16860,0
|
|
20250414,173500,1800453885,16860,16860,16860,16860,0
|
|
20250414,173400,1800453885,16860,16860,16860,16860,0
|
|
20250414,173300,1800453885,16860,16860,16860,16860,0
|
|
20250414,173200,1800453885,16860,16860,16860,16860,0
|
|
20250414,173100,1800453885,16860,16860,16860,16860,0
|
|
20250414,173000,1800453885,16860,16860,16860,16860,0
|
|
20250414,172900,1800453885,16860,16860,16860,16860,0
|
|
20250414,172800,1800453885,16860,16860,16860,16860,0
|
|
20250414,172700,1800453885,16860,16860,16860,16860,0
|
|
20250414,172600,1800453885,16860,16860,16860,16860,0
|
|
20250414,172500,1800453885,16860,16860,16860,16860,0
|
|
20250414,172400,1800453885,16860,16860,16860,16860,0
|
|
20250414,172300,1800453885,16860,16860,16860,16860,0
|
|
20250414,172200,1800453885,16860,16860,16860,16860,3528
|
|
20250414,172100,1800453885,16860,16860,16860,16860,0
|
|
20250414,172000,1800453885,16860,16860,16860,16860,0
|
|
20250414,171900,1800453885,16860,16860,16860,16860,0
|
|
20250414,171800,1800453885,16860,16860,16860,16860,0
|
|
20250414,171700,1800453885,16860,16860,16860,16860,0
|
|
20250414,171600,1800453885,16860,16860,16860,16860,0
|
|
20250414,171500,1800453885,16860,16860,16860,16860,0
|
|
20250414,171400,1800453885,16860,16860,16860,16860,0
|
|
20250414,171300,1800453885,16860,16860,16860,16860,0
|
|
20250414,171200,1800453885,16860,16860,16860,16860,0
|
|
20250414,171100,1800453885,16860,16860,16860,16860,0
|
|
20250414,171000,1800453885,16860,16860,16860,16860,0
|
|
20250414,170900,1800453885,16860,16860,16860,16860,0
|
|
20250414,170800,1800453885,16860,16860,16860,16860,0
|
|
20250414,170700,1800453885,16860,16860,16860,16860,0
|
|
20250414,170600,1800453885,16860,16860,16860,16860,0
|
|
20250414,170500,1800453885,16860,16860,16860,16860,0
|
|
20250414,170400,1800453885,16860,16860,16860,16860,0
|
|
20250414,170300,1800453885,16860,16860,16860,16860,0
|
|
20250414,170200,1800453885,16860,16860,16860,16860,0
|
|
20250414,170100,1800453885,16860,16860,16860,16860,0
|
|
20250414,170000,1800453885,16860,16860,16860,16860,0
|
|
20250414,165900,1800453885,16860,16860,16860,16860,0
|
|
20250414,165800,1800453885,16860,16860,16860,16860,0
|
|
20250414,165700,1800453885,16860,16860,16860,16860,0
|
|
20250414,165600,1800453885,16860,16860,16860,16860,0
|
|
20250414,165500,1800453885,16860,16860,16860,16860,0
|
|
20250414,165400,1800453885,16860,16860,16860,16860,0
|
|
20250414,165300,1800453885,16860,16860,16860,16860,0
|
|
20250414,165200,1800453885,16860,16860,16860,16860,3528
|
|
20250414,165100,1800453885,16860,16860,16860,16860,0
|
|
20250414,165000,1800453885,16860,16860,16860,16860,0
|
|
20250414,164900,1800453885,16860,16860,16860,16860,0
|
|
20250414,164800,1800453885,16860,16860,16860,16860,0
|
|
20250414,164700,1800453885,16860,16860,16860,16860,0
|
|
20250414,164600,1800453885,16860,16860,16860,16860,0
|
|
20250414,164500,1800453885,16860,16860,16860,16860,0
|
|
20250414,164400,1800453885,16860,16860,16860,16860,0
|
|
20250414,164300,1800453885,16860,16860,16860,16860,0
|
|
20250414,164200,1800453885,16860,16860,16860,16860,0
|
|
20250414,164100,1800453885,16860,16860,16860,16860,0
|
|
20250414,164000,1800453885,16860,16860,16860,16860,0
|
|
20250414,163900,1800453885,16860,16860,16860,16860,0
|
|
20250414,163800,1800453885,16860,16860,16860,16860,0
|
|
20250414,163700,1800453885,16860,16860,16860,16860,0
|
|
20250414,163600,1800453885,16860,16860,16860,16860,0
|
|
20250414,163500,1800453885,16860,16860,16860,16860,0
|
|
20250414,163400,1800453885,16860,16860,16860,16860,0
|
|
20250414,163300,1800453885,16860,16860,16860,16860,0
|
|
20250414,163200,1800453885,16860,16860,16860,16860,0
|
|
20250414,163100,1800453885,16860,16860,16860,16860,0
|
|
20250414,163000,1800453885,16860,16860,16860,16860,0
|
|
20250414,162900,1800453885,16860,16860,16860,16860,0
|
|
20250414,162800,1800453885,16860,16860,16860,16860,0
|
|
20250414,162700,1800453885,16860,16860,16860,16860,0
|
|
20250414,162600,1800453885,16860,16860,16860,16860,0
|
|
20250414,162500,1800453885,16860,16860,16860,16860,0
|
|
20250414,162400,1800453885,16860,16860,16860,16860,0
|
|
20250414,162300,1800453885,16860,16860,16860,16860,0
|
|
20250414,162200,1800453885,16860,16860,16860,16860,3528
|
|
20250414,162100,1800453885,16860,16860,16860,16860,0
|
|
20250414,162000,1800453885,16860,16860,16860,16860,0
|
|
20250414,161900,1800453885,16860,16860,16860,16860,0
|
|
20250414,161800,1800453885,16860,16860,16860,16860,0
|
|
20250414,161700,1800453885,16860,16860,16860,16860,0
|
|
20250414,161600,1800453885,16860,16860,16860,16860,0
|
|
20250414,161500,1800453885,16860,16860,16860,16860,0
|
|
20250414,161400,1800453885,16860,16860,16860,16860,0
|
|
20250414,161300,1800453885,16860,16860,16860,16860,0
|
|
20250414,161200,1800453885,16860,16860,16860,16860,0
|
|
20250414,161100,1800453885,16860,16860,16860,16860,0
|
|
20250414,161000,1800453885,16860,16860,16860,16860,0
|
|
20250414,160900,1800453885,16860,16860,16860,16860,0
|
|
20250414,160800,1800453885,16860,16860,16860,16860,0
|
|
20250414,160700,1800453885,16860,16860,16860,16860,0
|
|
20250414,160600,1800453885,16860,16860,16860,16860,0
|
|
20250414,160500,1800453885,16860,16860,16860,16860,0
|
|
20250414,160400,1800453885,16860,16860,16860,16860,0
|
|
20250414,160300,1800453885,16860,16860,16860,16860,0
|
|
20250414,160200,1800453885,16860,16860,16860,16860,0
|
|
20250414,160100,1800453885,16860,16860,16860,16860,0
|
|
20250414,160000,1800453885,16860,16860,16860,16860,0
|
|
20250414,155900,1800453885,16860,16860,16860,16860,0
|
|
20250414,155800,1800453885,16860,16860,16860,16860,0
|
|
20250414,155700,1800453885,16860,16860,16860,16860,0
|
|
20250414,155600,1800453885,16860,16860,16860,16860,0
|
|
20250414,155500,1800453885,16860,16860,16860,16860,0
|
|
20250414,155400,1800453885,16860,16860,16860,16860,0
|
|
20250414,155300,1800453885,16860,16860,16860,16860,0
|
|
20250414,155200,1800453885,16860,16860,16860,16860,3528
|
|
20250414,155100,1800453885,16860,16860,16860,16860,0
|
|
20250414,155000,1800453885,16860,16860,16860,16860,0
|
|
20250414,154900,1800453885,16860,16860,16860,16860,0
|
|
20250414,154800,1800453885,16860,16860,16860,16860,0
|
|
20250414,154700,1800453885,16860,16860,16860,16860,0
|
|
20250414,154600,1800453885,16860,16860,16860,16860,0
|
|
20250414,154500,1800453885,16860,16860,16860,16860,0
|
|
20250414,154400,1800453885,16860,16860,16860,16860,0
|
|
20250414,154300,1800453885,16860,16860,16860,16860,0
|
|
20250414,154200,1800453885,16860,16860,16860,16860,0
|
|
20250414,154100,1800453885,16860,16860,16860,16860,0
|
|
20250414,154000,1800453885,16860,16860,16860,16860,0
|
|
20250414,153900,1800453885,16860,16860,16860,16860,0
|
|
20250414,153800,1800453885,16860,16860,16860,16860,0
|
|
20250414,153700,1800453885,16860,16860,16860,16860,0
|
|
20250414,153600,1800453885,16860,16860,16860,16860,0
|
|
20250414,153500,1800453885,16860,16860,16860,16860,0
|
|
20250414,153400,1800453885,16860,16860,16860,16860,0
|
|
20250414,153300,1800453885,16860,16860,16860,16860,0
|
|
20250414,153200,1800453885,16860,16860,16860,16860,0
|
|
20250414,153100,1800453885,16860,16860,16860,16860,0
|
|
20250414,153000,1800453885,16860,16860,16860,16860,3528
|
|
20250414,152900,1740971805,16890,16890,16890,16890,0
|
|
20250414,152800,1740971805,16890,16890,16890,16890,0
|
|
20250414,152700,1740971805,16890,16890,16890,16890,0
|
|
20250414,152600,1740971805,16890,16890,16890,16890,0
|
|
20250414,152500,1740971805,16890,16890,16890,16890,0
|
|
20250414,152400,1740971805,16890,16890,16890,16890,0
|
|
20250414,152300,1740971805,16890,16890,16890,16890,0
|
|
20250414,152200,1740971805,16890,16890,16890,16890,0
|
|
20250414,152100,1740971805,16890,16890,16890,16890,0
|
|
20250414,152000,1740971805,16890,16890,16890,16890,0
|
|
20250414,151900,1740971805,16890,16900,16990,16890,105
|
|
20250414,151800,1739196655,16930,17000,17000,16930,172
|
|
20250414,151700,1736275095,16990,16910,16990,16910,854
|
|
20250414,151600,1721809205,16920,16910,16920,16910,194
|
|
20250414,151500,1718527435,16910,16880,16910,16870,126
|
|
20250414,151400,1716401425,16890,16920,16920,16890,491
|
|
20250414,151300,1708098225,16920,16920,16920,16920,31
|
|
20250414,151200,1707573705,16910,16880,16910,16880,115
|
|
20250414,151100,1705630585,16880,16880,16880,16870,137
|
|
20250414,151000,1703318195,16880,16880,16880,16880,2
|
|
20250414,150900,1703284435,16880,16930,16930,16880,621
|
|
20250414,150800,1692801655,16930,16920,16930,16920,306
|
|
20250414,150700,1687622245,16920,16870,16930,16870,422
|
|
20250414,150600,1680502815,16940,16870,16940,16870,370
|
|
20250414,150500,1674260775,16960,16880,16960,16880,311
|
|
20250414,150400,1669003275,16940,16960,16960,16890,722
|
|
20250414,150300,1656795735,16960,16960,16960,16960,5
|
|
20250414,150200,1656710935,16960,16960,16960,16960,37
|
|
20250414,150100,1656083415,16980,16990,16990,16980,160
|
|
20250414,150000,1653366515,16960,16960,16960,16960,6
|
|
20250414,145900,1653264755,16960,16960,16970,16960,88
|
|
20250414,145800,1651772255,16960,16990,16990,16960,180
|
|
20250414,145700,1648718705,16990,16990,16990,16990,136
|
|
20250414,145600,1646408065,16960,16960,16960,16960,7
|
|
20250414,145500,1646289345,16960,16960,16960,16960,96
|
|
20250414,145400,1644661185,16960,16960,16960,16920,787
|
|
20250414,145300,1631324455,16950,17000,17000,16950,250
|
|
20250414,145200,1627082615,17020,17020,17020,17020,0
|
|
20250414,145100,1627082615,17020,16990,17040,16960,256
|
|
20250414,145000,1622732375,16990,17020,17020,16990,89
|
|
20250414,144900,1621218095,17050,17020,17050,17020,516
|
|
20250414,144800,1612427105,17030,17030,17030,17030,64
|
|
20250414,144700,1611337185,17040,17040,17050,17030,242
|
|
20250414,144600,1607214315,17040,17010,17050,17010,617
|
|
20250414,144500,1596703085,17020,17020,17020,17020,899
|
|
20250414,144400,1581402105,17010,17010,17010,17010,34
|
|
20250414,144300,1580823765,17000,16960,17000,16960,433
|
|
20250414,144200,1573468005,16950,16950,16950,16950,89
|
|
20250414,144100,1571959455,16950,16980,16980,16950,76
|
|
20250414,144000,1570670745,16980,16980,16980,16980,51
|
|
20250414,143900,1569804765,16980,16980,16980,16980,6
|
|
20250414,143800,1569702885,17000,16980,17000,16980,157
|
|
20250414,143700,1567035675,16980,17000,17000,16980,68
|
|
20250414,143600,1565879795,17010,17000,17010,17000,281
|
|
20250414,143500,1561102605,16990,16990,16990,16990,0
|
|
20250414,143400,1561102605,16990,16990,16990,16990,92
|
|
20250414,143300,1559539525,16990,16980,16990,16980,153
|
|
20250414,143200,1556940155,16980,16980,16980,16980,5
|
|
20250414,143100,1556855255,16940,16990,16990,16890,53
|
|
20250414,143000,1555956735,17000,16980,17000,16980,352
|
|
20250414,142900,1549976745,16890,16930,16930,16890,271
|
|
20250414,142800,1545397755,16990,16980,16990,16980,124
|
|
20250414,142700,1543291885,16980,16960,16980,16960,57
|
|
20250414,142600,1542324785,16880,16880,16880,16880,40
|
|
20250414,142500,1541649585,16880,16890,16890,16880,20
|
|
20250414,142400,1541311795,16890,16890,16890,16890,84
|
|
20250414,142300,1539893035,16890,16960,16960,16890,258
|
|
20250414,142200,1535535345,16890,16960,16960,16880,39
|
|
20250414,142100,1534875855,16960,16890,16960,16890,52
|
|
20250414,142000,1533997225,16890,16880,16960,16880,122
|
|
20250414,141900,1531932195,16850,16880,16880,16850,1236
|
|
20250414,141800,1511097095,16880,16890,16890,16880,11
|
|
20250414,141700,1510911375,16880,16890,16890,16880,21
|
|
20250414,141600,1510556695,16890,16890,16890,16890,297
|
|
20250414,141500,1505540365,16890,16940,16940,16890,495
|
|
20250414,141400,1497173665,16910,16910,16910,16910,27
|
|
20250414,141300,1496717095,16910,16910,16910,16910,100
|
|
20250414,141200,1495026095,16960,16890,16960,16890,70
|
|
20250414,141100,1493840365,16900,16950,16950,16900,57
|
|
20250414,141000,1492876515,16960,16900,16960,16900,11
|
|
20250414,140900,1492690555,16900,16900,16900,16900,10
|
|
20250414,140800,1492521555,16890,16950,16950,16890,410
|
|
20250414,140700,1485592785,16890,16890,16890,16890,71
|
|
20250414,140600,1484393595,16890,16930,16930,16890,299
|
|
20250414,140500,1479340485,16940,16940,16940,16940,59
|
|
20250414,140400,1478341025,16940,16940,16940,16940,68
|
|
20250414,140300,1477189105,16960,16960,16960,16960,0
|
|
20250414,140200,1477189105,16960,16940,16960,16940,40
|
|
20250414,140100,1476511485,16930,16930,16930,16930,0
|
|
20250414,140000,1476511485,16930,16930,16930,16930,1
|
|
20250414,135900,1476494555,16940,16940,16940,16930,61
|
|
20250414,135800,1475461275,16940,16940,16940,16940,64
|
|
20250414,135700,1474377115,16940,16920,16940,16910,467
|
|
20250414,135600,1466472465,16930,16970,16970,16930,92
|
|
20250414,135500,1464913055,16990,16990,17000,16990,244
|
|
20250414,135400,1460766185,16990,16940,16990,16940,209
|
|
20250414,135300,1457221105,16940,16940,16940,16940,106
|
|
20250414,135200,1455425465,16900,16900,16900,16900,3
|
|
20250414,135100,1455374765,16940,16940,16940,16940,0
|
|
20250414,135000,1455374765,16940,16940,16940,16940,10
|
|
20250414,134900,1455205365,16860,16860,16940,16860,13
|
|
20250414,134800,1454986105,16940,16940,16940,16940,0
|
|
20250414,134700,1454986105,16940,16940,16940,16940,0
|
|
20250414,134600,1454986105,16940,16940,16940,16940,0
|
|
20250414,134500,1454986105,16940,16940,16940,16940,0
|
|
20250414,134400,1454986105,16940,16870,16940,16860,367
|
|
20250414,134300,1448797645,16940,16930,16940,16930,60
|
|
20250414,134200,1447781435,16860,16860,16860,16860,258
|
|
20250414,134100,1443431555,16860,16900,16900,16860,721
|
|
20250414,134000,1431264585,16900,16960,16960,16900,400
|
|
20250414,133900,1424488035,16960,16980,16980,16960,384
|
|
20250414,133800,1417973945,16990,16990,16990,16980,7
|
|
20250414,133700,1417855025,16990,16990,16990,16990,245
|
|
20250414,133600,1413692475,16960,16960,16960,16960,0
|
|
20250414,133500,1413692475,16960,16960,16960,16960,37
|
|
20250414,133400,1413064955,16960,16970,16970,16960,93
|
|
20250414,133300,1411487265,16970,17000,17000,16970,160
|
|
20250414,133200,1408770395,16980,17000,17000,16980,508
|
|
20250414,133100,1400144415,17000,17040,17040,17000,70
|
|
20250414,133000,1398953855,17040,17040,17040,17040,476
|
|
20250414,132900,1390842815,16980,17060,17060,16970,170
|
|
20250414,132800,1387950205,17050,17040,17050,16970,701
|
|
20250414,132700,1376026665,17090,17000,17100,17000,1927
|
|
20250414,132600,1343127485,16960,16990,16990,16960,134
|
|
20250414,132500,1340851245,16890,16890,16890,16890,0
|
|
20250414,132400,1340851245,16890,16950,17030,16890,264
|
|
20250414,132300,1336367065,16950,16870,16950,16870,20
|
|
20250414,132200,1336029345,16870,16870,16940,16870,1497
|
|
20250414,132100,1310753955,16870,16870,16870,16870,0
|
|
20250414,132000,1310753955,16870,16880,16880,16870,407
|
|
20250414,131900,1303887405,16890,16910,16910,16890,89
|
|
20250414,131800,1302383725,16910,16940,16940,16910,157
|
|
20250414,131700,1299726825,16940,16990,17000,16940,473
|
|
20250414,131600,1291699025,17000,17000,17010,17000,567
|
|
20250414,131500,1282059095,16980,17020,17020,16980,1337
|
|
20250414,131400,1259322135,17020,16980,17020,16900,1348
|
|
20250414,131300,1236414095,16980,16970,16990,16950,1292
|
|
20250414,131200,1214491415,16970,16870,16970,16870,2314
|
|
20250414,131100,1175365485,16870,16860,16870,16850,383
|
|
20250414,131000,1168906305,16860,16830,16860,16830,606
|
|
20250414,130900,1158694165,16830,16820,16830,16820,46
|
|
20250414,130800,1157920065,16820,16820,16830,16800,418
|
|
20250414,130700,1150891035,16820,16830,16830,16820,237
|
|
20250414,130600,1146902895,16830,16830,16830,16830,2
|
|
20250414,130500,1146869235,16820,16830,16830,16820,100
|
|
20250414,130400,1145186795,16820,16830,16830,16820,9
|
|
20250414,130300,1145035335,16830,16800,16830,16800,324
|
|
20250414,130200,1139584775,16800,16810,16820,16800,61
|
|
20250414,130100,1138559645,16800,16800,16800,16800,0
|
|
20250414,130000,1138559645,16800,16810,16810,16800,38
|
|
20250414,125900,1137921195,16810,16810,16810,16810,29
|
|
20250414,125800,1137433705,16810,16810,16810,16810,26
|
|
20250414,125700,1136996645,16810,16810,16810,16810,3
|
|
20250414,125600,1136946215,16800,16800,16800,16800,35
|
|
20250414,125500,1136358215,16800,16800,16800,16800,3
|
|
20250414,125400,1136307815,16780,16750,16780,16750,97
|
|
20250414,125300,1134680665,16750,16750,16750,16750,97
|
|
20250414,125200,1133055915,16750,16750,16750,16750,1
|
|
20250414,125100,1133039165,16740,16750,16750,16740,11
|
|
20250414,125000,1132855015,16740,16740,16740,16740,0
|
|
20250414,124900,1132855015,16740,16760,16760,16740,140
|
|
20250414,124800,1130509625,16770,16770,16770,16770,0
|
|
20250414,124700,1130509625,16770,16770,16770,16770,0
|
|
20250414,124600,1130509625,16770,16780,16780,16770,211
|
|
20250414,124500,1126971055,16780,16790,16790,16780,68
|
|
20250414,124400,1125829405,16770,16770,16770,16770,107
|
|
20250414,124300,1124035015,16770,16780,16780,16770,22
|
|
20250414,124200,1123665975,16790,16790,16790,16790,10
|
|
20250414,124100,1123498075,16790,16790,16790,16790,0
|
|
20250414,124000,1123498075,16790,16790,16790,16790,21
|
|
20250414,123900,1123145485,16770,16770,16770,16770,80
|
|
20250414,123800,1121803885,16770,16770,16770,16770,0
|
|
20250414,123700,1121803885,16770,16770,16770,16770,228
|
|
20250414,123600,1117980325,16770,16770,16770,16770,161
|
|
20250414,123500,1115280355,16770,16760,16830,16760,214
|
|
20250414,123400,1111685925,16760,16760,16760,16760,1
|
|
20250414,123300,1111669165,16800,16770,16800,16770,133
|
|
20250414,123200,1109435805,16780,16745,16780,16745,283
|
|
20250414,123100,1104691755,16740,16780,16780,16740,539
|
|
20250414,123000,1095654425,16780,16800,16830,16780,1532
|
|
20250414,122900,1069894015,16770,16720,16810,16720,375
|
|
20250414,122800,1063599535,16750,16650,16750,16650,158
|
|
20250414,122700,1060962185,16680,16630,16680,16630,232
|
|
20250414,122600,1057097955,16630,16620,16630,16620,85
|
|
20250414,122500,1055685065,16620,16580,16620,16580,5
|
|
20250414,122400,1055602125,16580,16580,16580,16580,2
|
|
20250414,122300,1055568965,16580,16600,16610,16580,88
|
|
20250414,122200,1054108395,16600,16610,16610,16600,52
|
|
20250414,122100,1053244685,16620,16620,16620,16610,3
|
|
20250414,122000,1053194835,16620,16620,16620,16620,1
|
|
20250414,121900,1053178215,16620,16620,16620,16620,89
|
|
20250414,121800,1051699035,16630,16630,16630,16630,3
|
|
20250414,121700,1051649145,16620,16620,16620,16620,0
|
|
20250414,121600,1051649145,16620,16590,16630,16590,77
|
|
20250414,121500,1050370355,16590,16580,16590,16580,87
|
|
20250414,121400,1048927375,16570,16560,16570,16560,31
|
|
20250414,121300,1048413715,16560,16560,16560,16560,0
|
|
20250414,121200,1048413715,16560,16560,16560,16560,1
|
|
20250414,121100,1048397155,16570,16570,16570,16570,9
|
|
20250414,121000,1048248025,16580,16580,16580,16580,30
|
|
20250414,120900,1047750625,16580,16580,16580,16580,0
|
|
20250414,120800,1047750625,16580,16580,16580,16580,1
|
|
20250414,120700,1047734045,16580,16580,16580,16580,1
|
|
20250414,120600,1047717465,16580,16580,16580,16580,60
|
|
20250414,120500,1046722665,16590,16590,16590,16590,0
|
|
20250414,120400,1046722665,16590,16600,16600,16590,179
|
|
20250414,120300,1043751575,16600,16600,16620,16600,71
|
|
20250414,120200,1042572895,16620,16620,16620,16620,541
|
|
20250414,120100,1033581475,16630,16630,16630,16600,67
|
|
20250414,120000,1032467505,16620,16620,16620,16620,0
|
|
20250414,115900,1032467505,16620,16620,16620,16620,30
|
|
20250414,115800,1031968905,16630,16630,16630,16630,21
|
|
20250414,115700,1031619675,16630,16630,16630,16630,0
|
|
20250414,115600,1031619675,16630,16590,16630,16590,18
|
|
20250414,115500,1031320855,16630,16610,16630,16600,178
|
|
20250414,115400,1028365145,16610,16590,16610,16590,350
|
|
20250414,115300,1022555655,16580,16570,16580,16570,264
|
|
20250414,115200,1018180245,16530,16530,16530,16530,1
|
|
20250414,115100,1018163715,16530,16530,16530,16530,0
|
|
20250414,115000,1018163715,16530,16530,16530,16530,4
|
|
20250414,114900,1018097595,16530,16510,16530,16510,73
|
|
20250414,114800,1016891665,16510,16520,16520,16510,152
|
|
20250414,114700,1014381885,16520,16520,16520,16520,12
|
|
20250414,114600,1014183645,16510,16580,16580,16510,207
|
|
20250414,114500,1010766005,16510,16510,16510,16510,325
|
|
20250414,114400,1005400255,16510,16520,16520,16500,357
|
|
20250414,114300,999506515,16500,16500,16500,16500,1
|
|
20250414,114200,999490015,16500,16570,16570,16490,124
|
|
20250414,114100,997444875,16490,16600,16600,16480,2631
|
|
20250414,114000,953992595,16590,16600,16600,16590,382
|
|
20250414,113900,947654935,16600,16600,16600,16600,154
|
|
20250414,113800,945098535,16610,16610,16610,16610,3
|
|
20250414,113700,945048705,16610,16610,16610,16610,27
|
|
20250414,113600,944600235,16610,16610,16610,16610,100
|
|
20250414,113500,942939235,16610,16600,16620,16600,317
|
|
20250414,113400,937671405,16610,16610,16610,16610,14
|
|
20250414,113300,937438865,16610,16610,16610,16610,26
|
|
20250414,113200,937007005,16610,16610,16610,16610,1
|
|
20250414,113100,936990395,16610,16610,16610,16610,27
|
|
20250414,113000,936541925,16620,16620,16620,16620,0
|
|
20250414,112900,936541925,16620,16590,16620,16590,44
|
|
20250414,112800,935811455,16590,16600,16600,16590,215
|
|
20250414,112700,932244335,16620,16620,16620,16620,0
|
|
20250414,112600,932244335,16620,16620,16620,16620,0
|
|
20250414,112500,932244335,16620,16620,16620,16620,2
|
|
20250414,112400,932211095,16620,16620,16620,16620,121
|
|
20250414,112300,930200075,16620,16620,16620,16620,17
|
|
20250414,112200,929917535,16620,16620,16620,16620,3
|
|
20250414,112100,929867675,16580,16600,16600,16580,38
|
|
20250414,112000,929237175,16600,16590,16600,16590,109
|
|
20250414,111900,927427995,16580,16520,16580,16520,175
|
|
20250414,111800,924532045,16550,16550,16550,16550,36
|
|
20250414,111700,923936245,16550,16550,16550,16550,1
|
|
20250414,111600,923919695,16550,16550,16550,16550,232
|
|
20250414,111500,920080095,16550,16550,16550,16550,2
|
|
20250414,111400,920046995,16590,16560,16590,16560,140
|
|
20250414,111300,917727155,16550,16500,16550,16500,123
|
|
20250414,111200,915694025,16470,16540,16540,16470,223
|
|
20250414,111100,912019345,16470,16500,16500,16470,305
|
|
20250414,111000,906993395,16470,16520,16520,16470,2
|
|
20250414,110900,906960405,16460,16550,16570,16450,985
|
|
20250414,110800,890736115,16520,16510,16520,16480,515
|
|
20250414,110700,882242505,16510,16530,16540,16500,504
|
|
20250414,110600,873919065,16580,16560,16580,16500,656
|
|
20250414,110500,863074965,16570,16620,16620,16570,369
|
|
20250414,110400,856949885,16620,16640,16640,16620,47
|
|
20250414,110300,856168425,16620,16620,16640,16620,34
|
|
20250414,110200,855603245,16620,16540,16620,16540,14
|
|
20250414,110100,855370805,16550,16580,16580,16550,323
|
|
20250414,110000,850021345,16580,16580,16580,16580,0
|
|
20250414,105900,850021345,16580,16580,16580,16520,454
|
|
20250414,105800,842504995,16580,16560,16580,16560,110
|
|
20250414,105700,840682235,16570,16570,16570,16560,415
|
|
20250414,105600,833806485,16580,16600,16600,16580,253
|
|
20250414,105500,829610685,16600,16660,16660,16600,591
|
|
20250414,105400,819783275,16660,16700,16700,16660,155
|
|
20250414,105300,817200835,16700,16720,16720,16700,149
|
|
20250414,105200,814710595,16720,16770,16770,16720,144
|
|
20250414,105100,812301345,16760,16760,16780,16760,57
|
|
20250414,105000,811345525,16810,16810,16810,16810,67
|
|
20250414,104900,810219255,16810,16770,16820,16770,388
|
|
20250414,104800,803703265,16760,16700,16780,16650,617
|
|
20250414,104700,793414675,16700,16790,16800,16700,1127
|
|
20250414,104600,774575125,16800,16820,16830,16790,1763
|
|
20250414,104500,744946815,16820,16820,16820,16820,132
|
|
20250414,104400,742726575,16830,16830,16830,16830,0
|
|
20250414,104300,742726575,16830,16850,16850,16830,350
|
|
20250414,104200,736833455,16850,16870,16870,16840,9
|
|
20250414,104100,736681785,16870,16870,16870,16870,36
|
|
20250414,104000,736074465,16840,16870,16870,16840,264
|
|
20250414,103900,731620875,16870,16860,16870,16850,168
|
|
20250414,103800,728788925,16850,16830,16850,16830,250
|
|
20250414,103700,724578605,16830,16830,16830,16830,50
|
|
20250414,103600,723737105,16830,16830,16830,16830,10
|
|
20250414,103500,723568805,16830,16830,16830,16830,7
|
|
20250414,103400,723450995,16820,16820,16820,16820,1
|
|
20250414,103300,723434175,16820,16840,16840,16820,61
|
|
20250414,103200,722407155,16840,16840,16850,16840,115
|
|
20250414,103100,720470095,16840,16820,16840,16820,73
|
|
20250414,103000,719241425,16820,16820,16820,16820,59
|
|
20250414,102900,718249045,16830,16830,16830,16830,0
|
|
20250414,102800,718249045,16830,16810,16830,16810,103
|
|
20250414,102700,716517315,16830,16840,16840,16820,273
|
|
20250414,102600,711922995,16840,16840,16850,16830,395
|
|
20250414,102500,705272605,16830,16830,16830,16830,64
|
|
20250414,102400,704195485,16830,16800,16830,16800,157
|
|
20250414,102300,701557855,16810,16810,16810,16810,17
|
|
20250414,102200,701272085,16840,16840,16840,16840,105
|
|
20250414,102100,699503885,16800,16820,16820,16800,722
|
|
20250414,102000,687364685,16840,16880,16890,16820,550
|
|
20250414,101900,678094385,16850,16880,16910,16790,1943
|
|
20250414,101800,645364015,16780,16770,16880,16770,1647
|
|
20250414,101700,617642255,16770,16760,16780,16690,308
|
|
20250414,101600,612492455,16760,16690,16760,16690,312
|
|
20250414,101500,607270935,16690,16690,16690,16690,0
|
|
20250414,101400,607270935,16690,16620,16690,16620,64
|
|
20250414,101300,606204035,16630,16640,16640,16620,764
|
|
20250414,101200,593497755,16640,16640,16640,16640,104
|
|
20250414,101100,591767195,16640,16640,16640,16630,224
|
|
20250414,101000,588040455,16630,16650,16660,16630,301
|
|
20250414,100900,583030175,16640,16660,16660,16640,186
|
|
20250414,100800,579934055,16660,16710,16710,16650,345
|
|
20250414,100700,574185705,16710,16660,16710,16660,68
|
|
20250414,100600,573049925,16650,16630,16650,16600,241
|
|
20250414,100500,569042245,16610,16610,16610,16610,50
|
|
20250414,100400,568211745,16600,16620,16630,16600,508
|
|
20250414,100300,559774395,16620,16620,16620,16610,139
|
|
20250414,100200,557464715,16620,16650,16650,16620,171
|
|
20250414,100100,554620455,16670,16670,16670,16670,122
|
|
20250414,100000,552586715,16610,16690,16710,16610,662
|
|
20250414,095900,541570065,16700,16720,16720,16700,939
|
|
20250414,095800,525887675,16710,16730,16730,16710,397
|
|
20250414,095700,519252075,16730,16740,16740,16730,331
|
|
20250414,095600,513713385,16740,16740,16750,16740,41
|
|
20250414,095500,513026965,16750,16750,16750,16750,35
|
|
20250414,095400,512440715,16750,16750,16750,16740,201
|
|
20250414,095300,509075135,16750,16790,16790,16750,282
|
|
20250414,095200,504350695,16770,16790,16790,16750,31
|
|
20250414,095100,503831005,16750,16760,16760,16750,667
|
|
20250414,095000,492657575,16790,16790,16790,16790,2
|
|
20250414,094900,492623995,16800,16770,16800,16760,168
|
|
20250414,094800,489807405,16770,16750,16770,16750,787
|
|
20250414,094700,476621995,16750,16750,16750,16750,63
|
|
20250414,094600,475566745,16770,16750,16770,16750,604
|
|
20250414,094500,465438865,16770,16730,16770,16730,254
|
|
20250414,094400,461183925,16730,16710,16730,16700,146
|
|
20250414,094300,458745275,16730,16710,16730,16710,336
|
|
20250414,094200,453130695,16720,16730,16730,16720,587
|
|
20250414,094100,443312225,16730,16730,16730,16730,20
|
|
20250414,094000,442977625,16760,16760,16760,16760,4
|
|
20250414,093900,442910585,16760,16790,16790,16720,403
|
|
20250414,093800,436156495,16790,16770,16790,16750,78
|
|
20250414,093700,434849495,16780,16750,16790,16750,508
|
|
20250414,093600,426330825,16750,16800,16800,16750,1324
|
|
20250414,093500,404106235,16820,16800,16820,16770,521
|
|
20250414,093400,395358205,16800,16640,16820,16640,625
|
|
20250414,093300,384880005,16660,16620,16700,16580,1515
|
|
20250414,093200,359645585,16620,16620,16620,16590,566
|
|
20250414,093100,350248025,16620,16620,16640,16610,248
|
|
20250414,093000,346125395,16640,16630,16640,16630,140
|
|
20250414,092900,343796535,16600,16620,16620,16600,163
|
|
20250414,092800,341088735,16600,16640,16640,16600,257
|
|
20250414,092700,336815835,16650,16630,16650,16590,632
|
|
20250414,092600,326303665,16630,16620,16630,16580,359
|
|
20250414,092500,320335065,16620,16620,16650,16620,500
|
|
20250414,092400,312016535,16620,16610,16620,16610,197
|
|
20250414,092300,308744155,16600,16620,16620,16600,57
|
|
20250414,092200,307797935,16620,16570,16620,16570,339
|
|
20250414,092100,302172785,16570,16570,16570,16570,0
|
|
20250414,092000,302172785,16570,16500,16590,16500,181
|
|
20250414,091900,299171495,16510,16570,16570,16510,97
|
|
20250414,091800,297569665,16570,16530,16570,16510,114
|
|
20250414,091700,295686705,16510,16570,16570,16510,140
|
|
20250414,091600,293371765,16535,16490,16570,16490,12
|
|
20250414,091500,293173760,16500,16500,16570,16500,432
|
|
20250414,091400,286045690,16570,16570,16570,16500,7
|
|
20250414,091300,285929770,16570,16560,16570,16490,190
|
|
20250414,091200,282793800,16570,16570,16580,16490,245
|
|
20250414,091100,278739030,16570,16520,16570,16470,607
|
|
20250414,091000,268728890,16520,16460,16520,16460,899
|
|
20250414,090900,253904980,16460,16450,16490,16450,384
|
|
20250414,090800,247583880,16460,16570,16580,16460,830
|
|
20250414,090700,233886290,16590,16510,16600,16510,245
|
|
20250414,090600,229821680,16420,16600,16610,16420,2389
|
|
20250414,090500,190363230,16600,16590,16610,16590,229
|
|
20250414,090400,186561530,16610,16500,16610,16410,2002
|
|
20250414,090300,153489740,16500,16500,16510,16470,362
|
|
20250414,090200,147516720,16500,16360,16510,16360,1872
|
|
20250414,090100,116798750,16360,16440,16440,16360,1170
|
|
20250414,090000,97595670,16460,16600,16610,16440,5887
|