746 lines
39 KiB
CSV
746 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,212300,4479329265,17920,17920,17920,17920,2117
|
|
20250417,212200,4479329265,17920,17920,17920,17920,0
|
|
20250417,212100,4479329265,17920,17920,17920,17920,0
|
|
20250417,212000,4479329265,17920,17920,17920,17920,0
|
|
20250417,211900,4479329265,17920,17920,17920,17920,0
|
|
20250417,211800,4479329265,17920,17920,17920,17920,0
|
|
20250417,211700,4479329265,17920,17920,17920,17920,0
|
|
20250417,211600,4479329265,17920,17920,17920,17920,0
|
|
20250417,211500,4479329265,17920,17920,17920,17920,0
|
|
20250417,211400,4479329265,17920,17920,17920,17920,0
|
|
20250417,211300,4479329265,17920,17920,17920,17920,0
|
|
20250417,211200,4479329265,17920,17920,17920,17920,0
|
|
20250417,211100,4479329265,17920,17920,17920,17920,0
|
|
20250417,211000,4479329265,17920,17920,17920,17920,0
|
|
20250417,210900,4479329265,17920,17920,17920,17920,0
|
|
20250417,210800,4479329265,17920,17920,17920,17920,0
|
|
20250417,210700,4479329265,17920,17920,17920,17920,0
|
|
20250417,210600,4479329265,17920,17920,17920,17920,0
|
|
20250417,210500,4479329265,17920,17920,17920,17920,0
|
|
20250417,210400,4479329265,17920,17920,17920,17920,0
|
|
20250417,210300,4479329265,17920,17920,17920,17920,0
|
|
20250417,210200,4479329265,17920,17920,17920,17920,0
|
|
20250417,210100,4479329265,17920,17920,17920,17920,0
|
|
20250417,210000,4479329265,17920,17920,17920,17920,0
|
|
20250417,205900,4479329265,17920,17920,17920,17920,0
|
|
20250417,205800,4479329265,17920,17920,17920,17920,0
|
|
20250417,205700,4479329265,17920,17920,17920,17920,0
|
|
20250417,205600,4479329265,17920,17920,17920,17920,0
|
|
20250417,205500,4479329265,17920,17920,17920,17920,0
|
|
20250417,205400,4479329265,17920,17920,17920,17920,0
|
|
20250417,205300,4479329265,17920,17920,17920,17920,2117
|
|
20250417,205200,4479329265,17920,17920,17920,17920,0
|
|
20250417,205100,4479329265,17920,17920,17920,17920,0
|
|
20250417,205000,4479329265,17920,17920,17920,17920,0
|
|
20250417,204900,4479329265,17920,17920,17920,17920,0
|
|
20250417,204800,4479329265,17920,17920,17920,17920,0
|
|
20250417,204700,4479329265,17920,17920,17920,17920,0
|
|
20250417,204600,4479329265,17920,17920,17920,17920,0
|
|
20250417,204500,4479329265,17920,17920,17920,17920,0
|
|
20250417,204400,4479329265,17920,17920,17920,17920,0
|
|
20250417,204300,4479329265,17920,17920,17920,17920,0
|
|
20250417,204200,4479329265,17920,17920,17920,17920,0
|
|
20250417,204100,4479329265,17920,17920,17920,17920,0
|
|
20250417,204000,4479329265,17920,17920,17920,17920,0
|
|
20250417,203900,4479329265,17920,17920,17920,17920,0
|
|
20250417,203800,4479329265,17920,17920,17920,17920,0
|
|
20250417,203700,4479329265,17920,17920,17920,17920,0
|
|
20250417,203600,4479329265,17920,17920,17920,17920,0
|
|
20250417,203500,4479329265,17920,17920,17920,17920,0
|
|
20250417,203400,4479329265,17920,17920,17920,17920,0
|
|
20250417,203300,4479329265,17920,17920,17920,17920,0
|
|
20250417,203200,4479329265,17920,17920,17920,17920,0
|
|
20250417,203100,4479329265,17920,17920,17920,17920,0
|
|
20250417,203000,4479329265,17920,17920,17920,17920,0
|
|
20250417,202900,4479329265,17920,17920,17920,17920,0
|
|
20250417,202800,4479329265,17920,17920,17920,17920,0
|
|
20250417,202700,4479329265,17920,17920,17920,17920,0
|
|
20250417,202600,4479329265,17920,17920,17920,17920,0
|
|
20250417,202500,4479329265,17920,17920,17920,17920,0
|
|
20250417,202400,4479329265,17920,17920,17920,17920,0
|
|
20250417,202300,4479329265,17920,17920,17920,17920,2117
|
|
20250417,202200,4479329265,17920,17920,17920,17920,0
|
|
20250417,202100,4479329265,17920,17920,17920,17920,0
|
|
20250417,202000,4479329265,17920,17920,17920,17920,0
|
|
20250417,201900,4479329265,17920,17920,17920,17920,0
|
|
20250417,201800,4479329265,17920,17920,17920,17920,0
|
|
20250417,201700,4479329265,17920,17920,17920,17920,0
|
|
20250417,201600,4479329265,17920,17920,17920,17920,0
|
|
20250417,201500,4479329265,17920,17920,17920,17920,0
|
|
20250417,201400,4479329265,17920,17920,17920,17920,0
|
|
20250417,201300,4479329265,17920,17920,17920,17920,0
|
|
20250417,201200,4479329265,17920,17920,17920,17920,0
|
|
20250417,201100,4479329265,17920,17920,17920,17920,0
|
|
20250417,201000,4479329265,17920,17920,17920,17920,0
|
|
20250417,200900,4479329265,17920,17920,17920,17920,0
|
|
20250417,200800,4479329265,17920,17920,17920,17920,0
|
|
20250417,200700,4479329265,17920,17920,17920,17920,0
|
|
20250417,200600,4479329265,17920,17920,17920,17920,0
|
|
20250417,200500,4479329265,17920,17920,17920,17920,0
|
|
20250417,200400,4479329265,17920,17920,17920,17920,0
|
|
20250417,200300,4479329265,17920,17920,17920,17920,0
|
|
20250417,200200,4479329265,17920,17920,17920,17920,0
|
|
20250417,200100,4479329265,17920,17920,17920,17920,0
|
|
20250417,200000,4479329265,17920,17920,17920,17920,0
|
|
20250417,195900,4479329265,17920,17920,17920,17920,0
|
|
20250417,195800,4479329265,17920,17920,17920,17920,0
|
|
20250417,195700,4479329265,17920,17920,17920,17920,0
|
|
20250417,195600,4479329265,17920,17920,17920,17920,0
|
|
20250417,195500,4479329265,17920,17920,17920,17920,0
|
|
20250417,195400,4479329265,17920,17920,17920,17920,0
|
|
20250417,195300,4479329265,17920,17920,17920,17920,2117
|
|
20250417,195200,4479329265,17920,17920,17920,17920,0
|
|
20250417,195100,4479329265,17920,17920,17920,17920,0
|
|
20250417,195000,4479329265,17920,17920,17920,17920,0
|
|
20250417,194900,4479329265,17920,17920,17920,17920,0
|
|
20250417,194800,4479329265,17920,17920,17920,17920,0
|
|
20250417,194700,4479329265,17920,17920,17920,17920,0
|
|
20250417,194600,4479329265,17920,17920,17920,17920,0
|
|
20250417,194500,4479329265,17920,17920,17920,17920,0
|
|
20250417,194400,4479329265,17920,17920,17920,17920,0
|
|
20250417,194300,4479329265,17920,17920,17920,17920,0
|
|
20250417,194200,4479329265,17920,17920,17920,17920,0
|
|
20250417,194100,4479329265,17920,17920,17920,17920,0
|
|
20250417,194000,4479329265,17920,17920,17920,17920,0
|
|
20250417,193900,4479329265,17920,17920,17920,17920,0
|
|
20250417,193800,4479329265,17920,17920,17920,17920,0
|
|
20250417,193700,4479329265,17920,17920,17920,17920,0
|
|
20250417,193600,4479329265,17920,17920,17920,17920,0
|
|
20250417,193500,4479329265,17920,17920,17920,17920,0
|
|
20250417,193400,4479329265,17920,17920,17920,17920,0
|
|
20250417,193300,4479329265,17920,17920,17920,17920,0
|
|
20250417,193200,4479329265,17920,17920,17920,17920,0
|
|
20250417,193100,4479329265,17920,17920,17920,17920,0
|
|
20250417,193000,4479329265,17920,17920,17920,17920,0
|
|
20250417,192900,4479329265,17920,17920,17920,17920,0
|
|
20250417,192800,4479329265,17920,17920,17920,17920,0
|
|
20250417,192700,4479329265,17920,17920,17920,17920,0
|
|
20250417,192600,4479329265,17920,17920,17920,17920,0
|
|
20250417,192500,4479329265,17920,17920,17920,17920,0
|
|
20250417,192400,4479329265,17920,17920,17920,17920,0
|
|
20250417,192300,4479329265,17920,17920,17920,17920,2117
|
|
20250417,192200,4479329265,17920,17920,17920,17920,0
|
|
20250417,192100,4479329265,17920,17920,17920,17920,0
|
|
20250417,192000,4479329265,17920,17920,17920,17920,0
|
|
20250417,191900,4479329265,17920,17920,17920,17920,0
|
|
20250417,191800,4479329265,17920,17920,17920,17920,0
|
|
20250417,191700,4479329265,17920,17920,17920,17920,0
|
|
20250417,191600,4479329265,17920,17920,17920,17920,0
|
|
20250417,191500,4479329265,17920,17920,17920,17920,0
|
|
20250417,191400,4479329265,17920,17920,17920,17920,0
|
|
20250417,191300,4479329265,17920,17920,17920,17920,0
|
|
20250417,191200,4479329265,17920,17920,17920,17920,0
|
|
20250417,191100,4479329265,17920,17920,17920,17920,0
|
|
20250417,191000,4479329265,17920,17920,17920,17920,0
|
|
20250417,190900,4479329265,17920,17920,17920,17920,0
|
|
20250417,190800,4479329265,17920,17920,17920,17920,0
|
|
20250417,190700,4479329265,17920,17920,17920,17920,0
|
|
20250417,190600,4479329265,17920,17920,17920,17920,0
|
|
20250417,190500,4479329265,17920,17920,17920,17920,0
|
|
20250417,190400,4479329265,17920,17920,17920,17920,0
|
|
20250417,190300,4479329265,17920,17920,17920,17920,0
|
|
20250417,190200,4479329265,17920,17920,17920,17920,0
|
|
20250417,190100,4479329265,17920,17920,17920,17920,0
|
|
20250417,190000,4479329265,17920,17920,17920,17920,0
|
|
20250417,185900,4479329265,17920,17920,17920,17920,0
|
|
20250417,185800,4479329265,17920,17920,17920,17920,0
|
|
20250417,185700,4479329265,17920,17920,17920,17920,0
|
|
20250417,185600,4479329265,17920,17920,17920,17920,0
|
|
20250417,185500,4479329265,17920,17920,17920,17920,0
|
|
20250417,185400,4479329265,17920,17920,17920,17920,0
|
|
20250417,185300,4479329265,17920,17920,17920,17920,2117
|
|
20250417,185200,4479329265,17920,17920,17920,17920,0
|
|
20250417,185100,4479329265,17920,17920,17920,17920,0
|
|
20250417,185000,4479329265,17920,17920,17920,17920,0
|
|
20250417,184900,4479329265,17920,17920,17920,17920,0
|
|
20250417,184800,4479329265,17920,17920,17920,17920,0
|
|
20250417,184700,4479329265,17920,17920,17920,17920,0
|
|
20250417,184600,4479329265,17920,17920,17920,17920,0
|
|
20250417,184500,4479329265,17920,17920,17920,17920,0
|
|
20250417,184400,4479329265,17920,17920,17920,17920,0
|
|
20250417,184300,4479329265,17920,17920,17920,17920,0
|
|
20250417,184200,4479329265,17920,17920,17920,17920,0
|
|
20250417,184100,4479329265,17920,17920,17920,17920,0
|
|
20250417,184000,4479329265,17920,17920,17920,17920,0
|
|
20250417,183900,4479329265,17920,17920,17920,17920,0
|
|
20250417,183800,4479329265,17920,17920,17920,17920,0
|
|
20250417,183700,4479329265,17920,17920,17920,17920,0
|
|
20250417,183600,4479329265,17920,17920,17920,17920,0
|
|
20250417,183500,4479329265,17920,17920,17920,17920,0
|
|
20250417,183400,4479329265,17920,17920,17920,17920,0
|
|
20250417,183300,4479329265,17920,17920,17920,17920,0
|
|
20250417,183200,4479329265,17920,17920,17920,17920,0
|
|
20250417,183100,4479329265,17920,17920,17920,17920,0
|
|
20250417,183000,4479329265,17920,17920,17920,17920,0
|
|
20250417,182900,4479329265,17920,17920,17920,17920,0
|
|
20250417,182800,4479329265,17920,17920,17920,17920,0
|
|
20250417,182700,4479329265,17920,17920,17920,17920,0
|
|
20250417,182600,4479329265,17920,17920,17920,17920,0
|
|
20250417,182500,4479329265,17920,17920,17920,17920,0
|
|
20250417,182400,4479329265,17920,17920,17920,17920,0
|
|
20250417,182300,4479329265,17920,17920,17920,17920,2117
|
|
20250417,182200,4479329265,17920,17920,17920,17920,0
|
|
20250417,182100,4479329265,17920,17920,17920,17920,0
|
|
20250417,182000,4479329265,17920,17920,17920,17920,0
|
|
20250417,181900,4479329265,17920,17920,17920,17920,0
|
|
20250417,181800,4479329265,17920,17920,17920,17920,0
|
|
20250417,181700,4479329265,17920,17920,17920,17920,0
|
|
20250417,181600,4479329265,17920,17920,17920,17920,0
|
|
20250417,181500,4479329265,17920,17920,17920,17920,0
|
|
20250417,181400,4479329265,17920,17920,17920,17920,0
|
|
20250417,181300,4479329265,17920,17920,17920,17920,0
|
|
20250417,181200,4479329265,17920,17920,17920,17920,0
|
|
20250417,181100,4479329265,17920,17920,17920,17920,0
|
|
20250417,181000,4479329265,17920,17920,17920,17920,0
|
|
20250417,180900,4479329265,17920,17920,17920,17920,0
|
|
20250417,180800,4479329265,17920,17920,17920,17920,0
|
|
20250417,180700,4479329265,17920,17920,17920,17920,0
|
|
20250417,180600,4479329265,17920,17920,17920,17920,0
|
|
20250417,180500,4479329265,17920,17920,17920,17920,0
|
|
20250417,180400,4479329265,17920,17920,17920,17920,0
|
|
20250417,180300,4479329265,17920,17920,17920,17920,0
|
|
20250417,180200,4479329265,17920,17920,17920,17920,0
|
|
20250417,180100,4479329265,17920,17920,17920,17920,0
|
|
20250417,180000,4479329265,17920,17920,17920,17920,0
|
|
20250417,175900,4479329265,17920,17920,17920,17920,0
|
|
20250417,175800,4479329265,17920,17920,17920,17920,0
|
|
20250417,175700,4479329265,17920,17920,17920,17920,0
|
|
20250417,175600,4479329265,17920,17920,17920,17920,0
|
|
20250417,175500,4479329265,17920,17920,17920,17920,0
|
|
20250417,175400,4479329265,17920,17920,17920,17920,0
|
|
20250417,175300,4479329265,17920,17920,17920,17920,2117
|
|
20250417,175200,4479329265,17920,17920,17920,17920,0
|
|
20250417,175100,4479329265,17920,17920,17920,17920,0
|
|
20250417,175000,4479329265,17920,17920,17920,17920,0
|
|
20250417,174900,4479329265,17920,17920,17920,17920,0
|
|
20250417,174800,4479329265,17920,17920,17920,17920,0
|
|
20250417,174700,4479329265,17920,17920,17920,17920,0
|
|
20250417,174600,4479329265,17920,17920,17920,17920,0
|
|
20250417,174500,4479329265,17920,17920,17920,17920,0
|
|
20250417,174400,4479329265,17920,17920,17920,17920,0
|
|
20250417,174300,4479329265,17920,17920,17920,17920,0
|
|
20250417,174200,4479329265,17920,17920,17920,17920,0
|
|
20250417,174100,4479329265,17920,17920,17920,17920,0
|
|
20250417,174000,4479329265,17920,17920,17920,17920,0
|
|
20250417,173900,4479329265,17920,17920,17920,17920,0
|
|
20250417,173800,4479329265,17920,17920,17920,17920,0
|
|
20250417,173700,4479329265,17920,17920,17920,17920,0
|
|
20250417,173600,4479329265,17920,17920,17920,17920,0
|
|
20250417,173500,4479329265,17920,17920,17920,17920,0
|
|
20250417,173400,4479329265,17920,17920,17920,17920,0
|
|
20250417,173300,4479329265,17920,17920,17920,17920,0
|
|
20250417,173200,4479329265,17920,17920,17920,17920,0
|
|
20250417,173100,4479329265,17920,17920,17920,17920,0
|
|
20250417,173000,4479329265,17920,17920,17920,17920,0
|
|
20250417,172900,4479329265,17920,17920,17920,17920,0
|
|
20250417,172800,4479329265,17920,17920,17920,17920,0
|
|
20250417,172700,4479329265,17920,17920,17920,17920,0
|
|
20250417,172600,4479329265,17920,17920,17920,17920,0
|
|
20250417,172500,4479329265,17920,17920,17920,17920,0
|
|
20250417,172400,4479329265,17920,17920,17920,17920,0
|
|
20250417,172300,4479329265,17920,17920,17920,17920,2117
|
|
20250417,172200,4479329265,17920,17920,17920,17920,0
|
|
20250417,172100,4479329265,17920,17920,17920,17920,0
|
|
20250417,172000,4479329265,17920,17920,17920,17920,0
|
|
20250417,171900,4479329265,17920,17920,17920,17920,0
|
|
20250417,171800,4479329265,17920,17920,17920,17920,0
|
|
20250417,171700,4479329265,17920,17920,17920,17920,0
|
|
20250417,171600,4479329265,17920,17920,17920,17920,0
|
|
20250417,171500,4479329265,17920,17920,17920,17920,0
|
|
20250417,171400,4479329265,17920,17920,17920,17920,0
|
|
20250417,171300,4479329265,17920,17920,17920,17920,0
|
|
20250417,171200,4479329265,17920,17920,17920,17920,0
|
|
20250417,171100,4479329265,17920,17920,17920,17920,0
|
|
20250417,171000,4479329265,17920,17920,17920,17920,0
|
|
20250417,170900,4479329265,17920,17920,17920,17920,0
|
|
20250417,170800,4479329265,17920,17920,17920,17920,0
|
|
20250417,170700,4479329265,17920,17920,17920,17920,0
|
|
20250417,170600,4479329265,17920,17920,17920,17920,0
|
|
20250417,170500,4479329265,17920,17920,17920,17920,0
|
|
20250417,170400,4479329265,17920,17920,17920,17920,0
|
|
20250417,170300,4479329265,17920,17920,17920,17920,0
|
|
20250417,170200,4479329265,17920,17920,17920,17920,0
|
|
20250417,170100,4479329265,17920,17920,17920,17920,0
|
|
20250417,170000,4479329265,17920,17920,17920,17920,0
|
|
20250417,165900,4479329265,17920,17920,17920,17920,0
|
|
20250417,165800,4479329265,17920,17920,17920,17920,0
|
|
20250417,165700,4479329265,17920,17920,17920,17920,0
|
|
20250417,165600,4479329265,17920,17920,17920,17920,0
|
|
20250417,165500,4479329265,17920,17920,17920,17920,0
|
|
20250417,165400,4479329265,17920,17920,17920,17920,0
|
|
20250417,165300,4479329265,17920,17920,17920,17920,2117
|
|
20250417,165200,4479329265,17920,17920,17920,17920,0
|
|
20250417,165100,4479329265,17920,17920,17920,17920,0
|
|
20250417,165000,4479329265,17920,17920,17920,17920,0
|
|
20250417,164900,4479329265,17920,17920,17920,17920,0
|
|
20250417,164800,4479329265,17920,17920,17920,17920,0
|
|
20250417,164700,4479329265,17920,17920,17920,17920,0
|
|
20250417,164600,4479329265,17920,17920,17920,17920,0
|
|
20250417,164500,4479329265,17920,17920,17920,17920,0
|
|
20250417,164400,4479329265,17920,17920,17920,17920,0
|
|
20250417,164300,4479329265,17920,17920,17920,17920,0
|
|
20250417,164200,4479329265,17920,17920,17920,17920,0
|
|
20250417,164100,4479329265,17920,17920,17920,17920,0
|
|
20250417,164000,4479329265,17920,17920,17920,17920,0
|
|
20250417,163900,4479329265,17920,17920,17920,17920,0
|
|
20250417,163800,4479329265,17920,17920,17920,17920,0
|
|
20250417,163700,4479329265,17920,17920,17920,17920,0
|
|
20250417,163600,4479329265,17920,17920,17920,17920,0
|
|
20250417,163500,4479329265,17920,17920,17920,17920,0
|
|
20250417,163400,4479329265,17920,17920,17920,17920,0
|
|
20250417,163300,4479329265,17920,17920,17920,17920,0
|
|
20250417,163200,4479329265,17920,17920,17920,17920,0
|
|
20250417,163100,4479329265,17920,17920,17920,17920,0
|
|
20250417,163000,4479329265,17920,17920,17920,17920,0
|
|
20250417,162900,4479329265,17920,17920,17920,17920,0
|
|
20250417,162800,4479329265,17920,17920,17920,17920,0
|
|
20250417,162700,4479329265,17920,17920,17920,17920,0
|
|
20250417,162600,4479329265,17920,17920,17920,17920,0
|
|
20250417,162500,4479329265,17920,17920,17920,17920,0
|
|
20250417,162400,4479329265,17920,17920,17920,17920,0
|
|
20250417,162300,4479329265,17920,17920,17920,17920,2117
|
|
20250417,162200,4479329265,17920,17920,17920,17920,0
|
|
20250417,162100,4479329265,17920,17920,17920,17920,0
|
|
20250417,162000,4479329265,17920,17920,17920,17920,0
|
|
20250417,161900,4479329265,17920,17920,17920,17920,0
|
|
20250417,161800,4479329265,17920,17920,17920,17920,0
|
|
20250417,161700,4479329265,17920,17920,17920,17920,0
|
|
20250417,161600,4479329265,17920,17920,17920,17920,0
|
|
20250417,161500,4479329265,17920,17920,17920,17920,0
|
|
20250417,161400,4479329265,17920,17920,17920,17920,0
|
|
20250417,161300,4479329265,17920,17920,17920,17920,0
|
|
20250417,161200,4479329265,17920,17920,17920,17920,0
|
|
20250417,161100,4479329265,17920,17920,17920,17920,0
|
|
20250417,161000,4479329265,17920,17920,17920,17920,0
|
|
20250417,160900,4479329265,17920,17920,17920,17920,0
|
|
20250417,160800,4479329265,17920,17920,17920,17920,0
|
|
20250417,160700,4479329265,17920,17920,17920,17920,0
|
|
20250417,160600,4479329265,17920,17920,17920,17920,0
|
|
20250417,160500,4479329265,17920,17920,17920,17920,0
|
|
20250417,160400,4479329265,17920,17920,17920,17920,0
|
|
20250417,160300,4479329265,17920,17920,17920,17920,0
|
|
20250417,160200,4479329265,17920,17920,17920,17920,0
|
|
20250417,160100,4479329265,17920,17920,17920,17920,0
|
|
20250417,160000,4479329265,17920,17920,17920,17920,0
|
|
20250417,155900,4479329265,17920,17920,17920,17920,0
|
|
20250417,155800,4479329265,17920,17920,17920,17920,0
|
|
20250417,155700,4479329265,17920,17920,17920,17920,0
|
|
20250417,155600,4479329265,17920,17920,17920,17920,0
|
|
20250417,155500,4479329265,17920,17920,17920,17920,0
|
|
20250417,155400,4479329265,17920,17920,17920,17920,0
|
|
20250417,155300,4479329265,17920,17920,17920,17920,2117
|
|
20250417,155200,4479329265,17920,17920,17920,17920,0
|
|
20250417,155100,4479329265,17920,17920,17920,17920,0
|
|
20250417,155000,4479329265,17920,17920,17920,17920,0
|
|
20250417,154900,4479329265,17920,17920,17920,17920,0
|
|
20250417,154800,4479329265,17920,17920,17920,17920,0
|
|
20250417,154700,4479329265,17920,17920,17920,17920,0
|
|
20250417,154600,4479329265,17920,17920,17920,17920,0
|
|
20250417,154500,4479329265,17920,17920,17920,17920,0
|
|
20250417,154400,4479329265,17920,17920,17920,17920,0
|
|
20250417,154300,4479329265,17920,17920,17920,17920,0
|
|
20250417,154200,4479329265,17920,17920,17920,17920,0
|
|
20250417,154100,4479329265,17920,17920,17920,17920,0
|
|
20250417,154000,4479329265,17920,17920,17920,17920,0
|
|
20250417,153900,4479329265,17920,17920,17920,17920,0
|
|
20250417,153800,4479329265,17920,17920,17920,17920,0
|
|
20250417,153700,4479329265,17920,17920,17920,17920,0
|
|
20250417,153600,4479329265,17920,17920,17920,17920,0
|
|
20250417,153500,4479329265,17920,17920,17920,17920,0
|
|
20250417,153400,4479329265,17920,17920,17920,17920,0
|
|
20250417,153300,4479329265,17920,17920,17920,17920,0
|
|
20250417,153200,4479329265,17920,17920,17920,17920,0
|
|
20250417,153100,4479329265,17920,17920,17920,17920,0
|
|
20250417,153000,4479329265,17920,17920,17920,17920,2117
|
|
20250417,152900,4441392625,17940,17940,17940,17940,0
|
|
20250417,152800,4441392625,17940,17940,17940,17940,0
|
|
20250417,152700,4441392625,17940,17940,17940,17940,0
|
|
20250417,152600,4441392625,17940,17940,17940,17940,0
|
|
20250417,152500,4441392625,17940,17940,17940,17940,0
|
|
20250417,152400,4441392625,17940,17940,17940,17940,0
|
|
20250417,152300,4441392625,17940,17940,17940,17940,0
|
|
20250417,152200,4441392625,17940,17940,17940,17940,0
|
|
20250417,152100,4441392625,17940,17940,17940,17940,0
|
|
20250417,152000,4441392625,17940,17940,17940,17940,0
|
|
20250417,151900,4441392625,17940,17930,17940,17900,369
|
|
20250417,151800,4434777635,17940,17920,17950,17910,285
|
|
20250417,151700,4429672855,17960,17900,17960,17900,311
|
|
20250417,151600,4424105575,17910,17900,17920,17900,19
|
|
20250417,151500,4423765295,17900,17900,17920,17900,64
|
|
20250417,151400,4422619115,17950,17960,17960,17920,374
|
|
20250417,151300,4415908835,17960,17930,17960,17910,733
|
|
20250417,151200,4402761165,17920,17890,17920,17790,1028
|
|
20250417,151100,4384353305,17890,17840,17910,17840,616
|
|
20250417,151000,4373341605,17830,17850,17850,17820,232
|
|
20250417,150900,4369204915,17850,17770,17860,17770,1551
|
|
20250417,150800,4341548305,17810,17740,17810,17740,597
|
|
20250417,150700,4330932945,17740,17750,17750,17730,167
|
|
20250417,150600,4327970455,17750,17750,17750,17750,49
|
|
20250417,150500,4327100705,17750,17760,17760,17750,200
|
|
20250417,150400,4323550675,17760,17760,17760,17760,110
|
|
20250417,150300,4321597075,17760,17760,17760,17760,5
|
|
20250417,150200,4321508275,17760,17750,17760,17750,85
|
|
20250417,150100,4319998725,17750,17760,17760,17750,55
|
|
20250417,150000,4319021955,17760,17760,17760,17750,122
|
|
20250417,145900,4316855305,17770,17770,17770,17770,0
|
|
20250417,145800,4316855305,17770,17770,17770,17760,326
|
|
20250417,145700,4311062575,17770,17800,17800,17770,92
|
|
20250417,145600,4309426475,17780,17770,17780,17770,155
|
|
20250417,145500,4306671395,17780,17770,17780,17770,123
|
|
20250417,145400,4304485385,17770,17750,17770,17750,13
|
|
20250417,145300,4304254435,17730,17740,17740,17730,205
|
|
20250417,145200,4300618855,17740,17740,17740,17670,45
|
|
20250417,145100,4299822785,17740,17670,17740,17660,10
|
|
20250417,145000,4299645845,17740,17650,17740,17650,80
|
|
20250417,144900,4298233085,17620,17700,17700,17620,604
|
|
20250417,144800,4287576145,17700,17760,17760,17700,121
|
|
20250417,144700,4285433925,17770,17770,17770,17770,0
|
|
20250417,144600,4285433925,17770,17770,17770,17770,0
|
|
20250417,144500,4285433925,17770,17740,17770,17680,314
|
|
20250417,144400,4279876125,17780,17780,17780,17780,15
|
|
20250417,144300,4279609425,17780,17750,17780,17750,403
|
|
20250417,144200,4272449385,17750,17710,17750,17620,879
|
|
20250417,144100,4256911125,17760,17740,17760,17700,203
|
|
20250417,144000,4253310865,17740,17720,17740,17660,220
|
|
20250417,143900,4249421125,17690,17690,17690,17690,213
|
|
20250417,143800,4245653155,17690,17690,17690,17690,58
|
|
20250417,143700,4244627135,17700,17700,17750,17700,255
|
|
20250417,143600,4240111065,17690,17690,17690,17690,0
|
|
20250417,143500,4240111065,17690,17690,17690,17690,172
|
|
20250417,143400,4237068385,17740,17730,17740,17730,110
|
|
20250417,143300,4235117525,17720,17690,17730,17630,315
|
|
20250417,143200,4229536725,17690,17670,17690,17610,1040
|
|
20250417,143100,4211177985,17680,17720,17720,17660,1344
|
|
20250417,143000,4187417485,17730,17760,17760,17730,688
|
|
20250417,142900,4175211365,17760,17770,17810,17760,289
|
|
20250417,142800,4170077825,17820,17770,17820,17770,9
|
|
20250417,142700,4169917845,17820,17830,17830,17820,42
|
|
20250417,142600,4169169355,17760,17840,17840,17760,34
|
|
20250417,142500,4168565435,17840,17780,17840,17760,250
|
|
20250417,142400,4164121555,17780,17800,17800,17770,1099
|
|
20250417,142300,4144588015,17780,17840,17840,17780,121
|
|
20250417,142200,4142436265,17840,17790,17840,17780,212
|
|
20250417,142100,4138666725,17790,17810,17810,17780,579
|
|
20250417,142000,4128367025,17810,17840,17840,17810,303
|
|
20250417,141900,4122966965,17800,17770,17800,17750,1608
|
|
20250417,141800,4094408345,17770,17780,17780,17770,5
|
|
20250417,141700,4094319475,17780,17810,17810,17760,767
|
|
20250417,141600,4080673385,17810,17810,17810,17810,162
|
|
20250417,141500,4077788165,17810,17810,17810,17810,42
|
|
20250417,141400,4077040145,17800,17810,17810,17800,30
|
|
20250417,141300,4076505935,17800,17800,17800,17800,0
|
|
20250417,141200,4076505935,17800,17830,17830,17800,79
|
|
20250417,141100,4075099035,17810,17830,17830,17810,181
|
|
20250417,141000,4071873055,17870,17890,17900,17820,235
|
|
20250417,140900,4067677795,17900,17900,17900,17900,62
|
|
20250417,140800,4066567995,17910,17910,17910,17900,283
|
|
20250417,140700,4061499545,17900,17900,17900,17900,75
|
|
20250417,140600,4060157045,17900,17910,17910,17900,386
|
|
20250417,140500,4053243885,17910,17910,17910,17910,46
|
|
20250417,140400,4052420025,17900,17880,17900,17880,232
|
|
20250417,140300,4048271245,17820,17820,17820,17820,31
|
|
20250417,140200,4047718825,17870,17860,17870,17860,313
|
|
20250417,140100,4042127925,17860,17820,17860,17820,75
|
|
20250417,140000,4040790265,17860,17800,17860,17800,182
|
|
20250417,135900,4037540355,17800,17820,17820,17800,331
|
|
20250417,135800,4031645465,17860,17860,17860,17860,5
|
|
20250417,135700,4031556165,17860,17810,17860,17810,31
|
|
20250417,135600,4031004005,17810,17810,17810,17810,99
|
|
20250417,135500,4029240815,17810,17830,17830,17810,529
|
|
20250417,135400,4019818695,17830,17830,17830,17830,50
|
|
20250417,135300,4018927195,17830,17820,17830,17820,122
|
|
20250417,135200,4016753055,17820,17820,17820,17820,104
|
|
20250417,135100,4014899775,17820,17820,17820,17820,163
|
|
20250417,135000,4011995115,17820,17810,17850,17810,53
|
|
20250417,134900,4011050465,17810,17800,17810,17790,396
|
|
20250417,134800,4004003515,17800,17770,17850,17770,631
|
|
20250417,134700,3992783435,17780,17850,17890,17740,2074
|
|
20250417,134600,3955936935,17900,17900,17900,17850,1759
|
|
20250417,134500,3924492675,17900,17950,17950,17900,1638
|
|
20250417,134400,3895153395,17950,17960,17960,17950,30
|
|
20250417,134300,3894614775,17960,17960,17960,17960,18
|
|
20250417,134200,3894291495,17960,17960,17960,17960,25
|
|
20250417,134100,3893842495,17960,17960,17960,17960,15
|
|
20250417,134000,3893573095,18010,17960,18010,17960,12
|
|
20250417,133900,3893357525,17960,17960,17980,17960,208
|
|
20250417,133800,3889621305,17940,17950,17950,17940,103
|
|
20250417,133700,3887772465,17960,17970,17970,17960,118
|
|
20250417,133600,3885652045,17970,17970,17970,17970,0
|
|
20250417,133500,3885652045,17970,18010,18010,17970,988
|
|
20250417,133400,3867883615,18020,17990,18020,17990,223
|
|
20250417,133300,3863868235,17970,17980,17980,17970,96
|
|
20250417,133200,3862142195,17980,17980,17980,17980,92
|
|
20250417,133100,3860488035,17970,17970,17970,17970,31
|
|
20250417,133000,3859930965,17980,17940,17980,17940,293
|
|
20250417,132900,3854673495,17940,17940,17940,17940,50
|
|
20250417,132800,3853776495,17940,17940,17940,17940,106
|
|
20250417,132700,3851874855,17980,17920,17980,17920,57
|
|
20250417,132600,3850853345,17930,17930,17930,17930,3
|
|
20250417,132500,3850799555,17930,17940,17940,17910,449
|
|
20250417,132400,3842751125,17920,17910,17920,17910,377
|
|
20250417,132300,3835998725,17910,17910,17920,17900,693
|
|
20250417,132200,3823587065,17900,17960,18000,17900,1264
|
|
20250417,132100,3800936375,17950,17970,17970,17950,680
|
|
20250417,132000,3788727405,17980,17990,17990,17980,42
|
|
20250417,131900,3787971945,18000,18000,18000,18000,0
|
|
20250417,131800,3787971945,18000,17980,18000,17980,52
|
|
20250417,131700,3787036385,17980,17980,17980,17970,212
|
|
20250417,131600,3783226625,17980,17980,18000,17980,414
|
|
20250417,131500,3775782365,17960,18010,18010,17960,1394
|
|
20250417,131400,3750702185,18010,18050,18050,18010,997
|
|
20250417,131300,3732730515,18060,18060,18070,18060,104
|
|
20250417,131200,3730851735,18070,18070,18070,18070,71
|
|
20250417,131100,3729568765,18070,18090,18090,18070,7
|
|
20250417,131000,3729442215,18090,18100,18100,18090,49
|
|
20250417,130900,3728555435,18120,18130,18130,18120,29
|
|
20250417,130800,3728029925,18130,18100,18130,18100,2228
|
|
20250417,130700,3687690775,18100,18090,18100,18090,15
|
|
20250417,130600,3687419295,18080,18080,18080,18080,25
|
|
20250417,130500,3686967295,18090,18080,18090,18065,42
|
|
20250417,130400,3686207550,18070,18010,18080,17990,620
|
|
20250417,130300,3675031200,18020,18020,18020,18020,12
|
|
20250417,130200,3674814960,18020,18030,18030,18010,222
|
|
20250417,130100,3670814030,18040,18040,18040,18040,0
|
|
20250417,130000,3670814030,18040,18050,18050,18040,89
|
|
20250417,125900,3669208120,18070,18070,18070,18070,1
|
|
20250417,125800,3669190050,18070,18050,18070,18030,358
|
|
20250417,125700,3662723280,18040,18040,18040,18040,0
|
|
20250417,125600,3662723280,18040,18040,18060,18040,12
|
|
20250417,125500,3662506760,18040,18010,18100,18010,133
|
|
20250417,125400,3660110400,18000,18000,18000,18000,55
|
|
20250417,125300,3659120400,17990,17990,17990,17990,3
|
|
20250417,125200,3659066430,18000,18000,18000,18000,100
|
|
20250417,125100,3657266430,17980,17980,17980,17980,1
|
|
20250417,125000,3657248450,18000,18000,18000,18000,0
|
|
20250417,124900,3657248450,18000,18000,18000,18000,4
|
|
20250417,124800,3657176450,17970,17980,17980,17970,135
|
|
20250417,124700,3654749770,17970,17970,17970,17970,53
|
|
20250417,124600,3653797360,17970,17970,17970,17970,73
|
|
20250417,124500,3652485550,17970,17970,17970,17970,381
|
|
20250417,124400,3645638980,17980,18000,18000,17980,299
|
|
20250417,124300,3640261500,18000,18000,18000,18000,183
|
|
20250417,124200,3636967500,18010,18010,18010,18010,4
|
|
20250417,124100,3636895460,17990,18010,18010,17990,360
|
|
20250417,124000,3630418240,17990,18030,18030,17990,46
|
|
20250417,123900,3629589920,18020,18010,18030,18010,21
|
|
20250417,123800,3629211610,17990,17990,18000,17990,170
|
|
20250417,123700,3626152860,18000,18000,18000,18000,36
|
|
20250417,123600,3625504860,18010,18010,18010,18000,338
|
|
20250417,123500,3619417760,18010,18020,18020,18010,7
|
|
20250417,123400,3619291670,18020,17990,18020,17990,36
|
|
20250417,123300,3618643010,18020,18020,18020,17980,434
|
|
20250417,123200,3610829920,18020,18020,18020,18020,36
|
|
20250417,123100,3610181200,18020,18010,18040,18010,100
|
|
20250417,123000,3608378860,18030,17990,18030,17990,735
|
|
20250417,122900,3595148980,18000,18000,18000,18000,64
|
|
20250417,122800,3593996980,17990,18010,18010,17990,436
|
|
20250417,122700,3586147520,18000,18010,18030,18000,309
|
|
20250417,122600,3580584120,18000,18010,18010,18000,713
|
|
20250417,122500,3567744800,18030,18010,18030,18000,812
|
|
20250417,122400,3553126080,18010,18060,18060,18000,1035
|
|
20250417,122300,3534481980,18040,18100,18110,18040,495
|
|
20250417,122200,3525543190,18100,18060,18110,18060,449
|
|
20250417,122100,3517428240,18060,18090,18190,18050,304
|
|
20250417,122000,3511930880,18060,18060,18060,18050,365
|
|
20250417,121900,3505342530,18060,18070,18100,18050,1350
|
|
20250417,121800,3480955010,18070,18080,18090,18060,442
|
|
20250417,121700,3472966900,18080,18110,18110,18060,1980
|
|
20250417,121600,3437150910,18110,18130,18130,18100,875
|
|
20250417,121500,3421306450,18130,18110,18130,18110,230
|
|
20250417,121400,3417138690,18130,18120,18130,18110,1219
|
|
20250417,121300,3395060150,18120,18170,18170,18120,1343
|
|
20250417,121200,3370713180,18200,18130,18210,18130,113
|
|
20250417,121100,3368661740,18120,18180,18240,18120,1540
|
|
20250417,121000,3340678860,18160,18130,18260,18120,1525
|
|
20250417,120900,3312990920,18120,18350,18380,18110,9827
|
|
20250417,120800,3133939490,18320,18350,18440,18220,11385
|
|
20250417,120700,2924947790,18360,18360,18360,18360,0
|
|
20250417,120600,2924947790,18360,18360,18360,18360,0
|
|
20250417,120500,2924947790,18360,18110,18360,18100,12339
|
|
20250417,120400,2699680680,18100,18060,18100,18060,257
|
|
20250417,120300,2695033840,18060,18060,18060,18060,10
|
|
20250417,120200,2694853240,18040,18070,18070,18040,115
|
|
20250417,120100,2692778490,18070,18030,18090,18030,296
|
|
20250417,120000,2687428480,18000,18060,18090,18000,14
|
|
20250417,115900,2687175610,18050,18050,18060,18050,332
|
|
20250417,115800,2681181760,18080,18080,18080,18080,100
|
|
20250417,115700,2679373760,18070,18050,18070,18050,246
|
|
20250417,115600,2674930190,18050,17950,18050,17950,230
|
|
20250417,115500,2670788110,17950,17950,17950,17950,1
|
|
20250417,115400,2670770160,17950,17950,17950,17950,300
|
|
20250417,115300,2665385160,17940,17940,17950,17940,64
|
|
20250417,115200,2664236900,17940,18000,18000,17940,292
|
|
20250417,115100,2658981740,18000,17940,18000,17940,93
|
|
20250417,115000,2657310500,17940,17940,18000,17920,1328
|
|
20250417,114900,2633477290,17940,17920,17940,17920,292
|
|
20250417,114800,2628238830,17980,17920,17980,17920,211
|
|
20250417,114700,2624455920,17940,17950,17950,17940,120
|
|
20250417,114600,2622302120,17990,17990,17990,17990,5
|
|
20250417,114500,2622212170,18000,18000,18000,18000,0
|
|
20250417,114400,2622212170,18000,17990,18000,17990,195
|
|
20250417,114300,2618703220,17990,17900,18010,17900,229
|
|
20250417,114200,2614590990,17900,17940,17940,17880,429
|
|
20250417,114100,2606908430,17940,17970,17970,17940,965
|
|
20250417,114000,2589582940,18010,18030,18030,18000,51
|
|
20250417,113900,2588663580,18030,18050,18070,18030,541
|
|
20250417,113800,2578898310,18030,18030,18030,18030,310
|
|
20250417,113700,2573309010,18030,18030,18030,18030,11
|
|
20250417,113600,2573110680,18010,17970,18010,17970,145
|
|
20250417,113500,2570504915,17990,18000,18000,17990,92
|
|
20250417,113400,2568849335,18010,18010,18030,18010,108
|
|
20250417,113300,2566904015,18010,17990,18010,17960,505
|
|
20250417,113200,2557828245,17990,18000,18000,17980,738
|
|
20250417,113100,2544548765,18050,18010,18050,18000,169
|
|
20250417,113000,2541503805,18010,18060,18060,18010,436
|
|
20250417,112900,2533650625,18030,18090,18090,18020,218
|
|
20250417,112800,2529713680,18090,18130,18130,18090,100
|
|
20250417,112700,2527902200,18090,18100,18110,18090,98
|
|
20250417,112600,2526127790,18100,18110,18130,18100,1677
|
|
20250417,112500,2495746360,18100,18110,18110,18100,607
|
|
20250417,112400,2484754550,18110,18060,18110,18060,862
|
|
20250417,112300,2469160650,18080,18090,18090,18080,312
|
|
20250417,112200,2463519470,18100,18100,18100,18100,219
|
|
20250417,112100,2459555570,18100,18070,18140,18060,617
|
|
20250417,112000,2448395670,18060,18000,18070,18000,1073
|
|
20250417,111900,2429024000,18010,18010,18010,18010,2
|
|
20250417,111800,2428987980,18020,18020,18020,18020,137
|
|
20250417,111700,2426519240,18020,18050,18060,18020,112
|
|
20250417,111600,2424499260,18060,18050,18060,18050,171
|
|
20250417,111500,2421412510,18050,18050,18050,18050,110
|
|
20250417,111400,2419427010,18050,17990,18050,17970,105
|
|
20250417,111300,2417539720,18050,17960,18050,17960,591
|
|
20250417,111200,2406894080,17990,18000,18000,17990,49
|
|
20250417,111100,2406012540,17990,18010,18030,17990,121
|
|
20250417,111000,2403834280,18010,18010,18010,18010,0
|
|
20250417,110900,2403834280,18010,17960,18010,17960,267
|
|
20250417,110800,2399027230,17960,17990,17990,17960,41
|
|
20250417,110700,2398289670,18000,18000,18000,18000,15
|
|
20250417,110600,2398019670,17990,17990,17990,17990,36
|
|
20250417,110500,2397372030,17990,17990,17990,17990,79
|
|
20250417,110400,2395950820,17960,17960,17960,17950,251
|
|
20250417,110300,2391443950,18010,18000,18010,17990,93
|
|
20250417,110200,2389770690,17990,17970,17990,17960,471
|
|
20250417,110100,2381307110,17990,17990,17990,17990,1
|
|
20250417,110000,2381289120,18000,17970,18010,17970,116
|
|
20250417,105900,2379201350,17970,17980,18010,17970,143
|
|
20250417,105800,2376628060,17980,18000,18000,17980,242
|
|
20250417,105700,2372274390,18000,18005,18005,18000,12
|
|
20250417,105600,2372058340,18020,18030,18030,17990,242
|
|
20250417,105500,2367697960,18010,18050,18050,18000,66
|
|
20250417,105400,2366509810,18020,18060,18060,17980,140
|
|
20250417,105300,2363988530,18060,18010,18060,18010,66
|
|
20250417,105200,2362799720,18090,18000,18090,18000,88
|
|
20250417,105100,2361212530,18010,18070,18070,18000,537
|
|
20250417,105000,2351523630,18070,18105,18140,18070,529
|
|
20250417,104900,2341956130,18080,18120,18120,18080,914
|
|
20250417,104800,2325422090,18160,18160,18190,18110,365
|
|
20250417,104700,2318798920,18160,18100,18200,18100,3327
|
|
20250417,104600,2258367070,18100,18050,18100,18040,899
|
|
20250417,104500,2242118350,18050,18050,18050,18050,5
|
|
20250417,104400,2242028100,18050,18030,18050,18030,296
|
|
20250417,104300,2236688290,18000,18030,18030,18000,193
|
|
20250417,104200,2233213430,17990,17990,18030,17980,337
|
|
20250417,104100,2227145820,17990,18020,18020,17980,209
|
|
20250417,104000,2223385760,18040,18070,18070,17890,474
|
|
20250417,103900,2214834400,18030,18055,18060,18030,85
|
|
20250417,103800,2213299565,18055,18050,18080,18050,654
|
|
20250417,103700,2201487345,18050,17940,18050,17940,1189
|
|
20250417,103600,2180082425,17940,17940,17940,17940,30
|
|
20250417,103500,2179544225,17940,17890,17950,17890,676
|
|
20250417,103400,2167441825,17890,17870,17890,17870,66
|
|
20250417,103300,2166262385,17940,17890,17940,17890,107
|
|
20250417,103200,2164346445,17860,17860,17860,17850,60
|
|
20250417,103100,2163274895,17860,17840,17860,17840,392
|
|
20250417,103000,2156276015,17840,17830,17850,17830,209
|
|
20250417,102900,2152545465,17830,17780,17830,17740,792
|
|
20250417,102800,2138444945,17760,17810,17810,17760,4056
|
|
20250417,102700,2066353165,17810,17850,17850,17810,33
|
|
20250417,102600,2065765225,17830,17810,17830,17810,350
|
|
20250417,102500,2059529185,17820,17860,17880,17810,1023
|
|
20250417,102400,2041272835,17870,17880,17890,17860,507
|
|
20250417,102300,2032207405,17890,17930,17930,17890,297
|
|
20250417,102200,2026891375,17930,17910,17930,17900,984
|
|
20250417,102100,2009275585,17910,17960,17960,17900,684
|
|
20250417,102000,1997021445,17960,17970,17970,17950,479
|
|
20250417,101900,1988421095,17970,18010,18010,17970,689
|
|
20250417,101800,1976023815,18010,18030,18060,18000,485
|
|
20250417,101700,1967284375,18030,18020,18030,17950,2219
|
|
20250417,101600,1927362105,18020,18080,18080,18020,299
|
|
20250417,101500,1921966535,18080,18120,18120,18030,1770
|
|
20250417,101400,1889935825,18120,18150,18170,18110,1659
|
|
20250417,101300,1859821655,18110,18090,18170,18090,4518
|
|
20250417,101200,1777867405,18050,17980,18090,17980,2604
|
|
20250417,101100,1730943935,18000,17950,18000,17900,762
|
|
20250417,101000,1717276185,17960,18000,18010,17960,826
|
|
20250417,100900,1702417715,17990,17900,18005,17890,1525
|
|
20250417,100800,1675058605,17900,17970,17990,17900,2185
|
|
20250417,100700,1635847395,17970,18020,18040,17970,1238
|
|
20250417,100600,1613546420,18020,18100,18100,18020,1652
|
|
20250417,100500,1583731935,18100,18010,18130,18000,1825
|
|
20250417,100400,1550833115,18010,18070,18200,18010,6849
|
|
20250417,100300,1426565585,18110,17980,18160,17980,11904
|
|
20250417,100200,1211230230,17970,18000,18000,17960,3305
|
|
20250417,100100,1151778110,18000,17890,18000,17890,9394
|
|
20250417,100000,983008400,17900,17820,17920,17810,11752
|
|
20250417,095900,772777710,17800,17770,17850,17770,3619
|
|
20250417,095800,708326150,17760,17760,17800,17750,2141
|
|
20250417,095700,670237480,17770,17690,17770,17690,1180
|
|
20250417,095600,649321450,17690,17660,17750,17660,2366
|
|
20250417,095500,607421650,17700,17620,17700,17600,4087
|
|
20250417,095400,535231820,17620,17510,17620,17510,1866
|
|
20250417,095300,502449640,17520,17470,17520,17470,558
|
|
20250417,095200,492689130,17450,17440,17470,17440,45
|
|
20250417,095100,491903870,17480,17450,17480,17450,151
|
|
20250417,095000,489264450,17440,17450,17480,17440,161
|
|
20250417,094900,486455110,17450,17460,17470,17450,127
|
|
20250417,094800,484237590,17450,17440,17450,17440,91
|
|
20250417,094700,482649850,17460,17490,17490,17450,661
|
|
20250417,094600,471106090,17470,17470,17470,17470,45
|
|
20250417,094500,470319940,17480,17470,17540,17470,1409
|
|
20250417,094400,445696700,17470,17440,17520,17440,265
|
|
20250417,094300,441066610,17530,17500,17550,17440,620
|
|
20250417,094200,430218620,17510,17520,17550,17510,626
|
|
20250417,094100,419251560,17520,17590,17590,17460,1169
|
|
20250417,094000,398744750,17590,17560,17630,17560,1934
|
|
20250417,093900,364724090,17560,17370,17570,17370,3678
|
|
20250417,093800,300376700,17400,17290,17410,17290,1576
|
|
20250417,093700,273066620,17290,17240,17300,17230,1284
|
|
20250417,093600,250903720,17240,17210,17240,17160,947
|
|
20250417,093500,234593050,17210,17130,17210,17130,806
|
|
20250417,093400,220731530,17110,17170,17170,17090,148
|
|
20250417,093300,218194650,17170,17100,17170,17100,219
|
|
20250417,093200,214437620,17030,17030,17030,17030,1
|
|
20250417,093100,214420590,17100,17100,17100,17100,10
|
|
20250417,093000,214249590,17030,17030,17030,17030,17
|
|
20250417,092900,213960080,17040,17040,17100,17040,30
|
|
20250417,092800,213448280,17040,17050,17050,17040,21
|
|
20250417,092700,213090410,17040,17060,17110,17020,1116
|
|
20250417,092600,194077520,17130,17130,17130,17050,223
|
|
20250417,092500,190269630,17160,17110,17160,17110,518
|
|
20250417,092400,181398890,17030,17030,17030,17030,175
|
|
20250417,092300,178418640,17100,17100,17100,17100,5
|
|
20250417,092200,178333140,17110,17110,17110,17110,352
|
|
20250417,092100,172310420,17110,17110,17110,17110,57
|
|
20250417,092000,171335150,17000,17080,17100,17000,614
|
|
20250417,091900,160861350,17100,17110,17110,17100,124
|
|
20250417,091800,158739760,17110,17110,17110,17110,2
|
|
20250417,091700,158705540,17080,17110,17120,17070,1040
|
|
20250417,091600,140925490,17110,17200,17230,17110,52
|
|
20250417,091500,140030550,17220,17090,17220,17090,861
|
|
20250417,091400,125227360,17100,17120,17160,17090,103
|
|
20250417,091300,123464990,17090,17070,17120,16970,704
|
|
20250417,091200,111444060,16960,17000,17070,16950,263
|
|
20250417,091100,106980690,17010,17050,17050,17010,259
|
|
20250417,091000,102570370,17050,17070,17100,17050,18
|
|
20250417,090900,102263380,17090,17080,17090,17060,121
|
|
20250417,090800,100196590,17080,17030,17080,16950,240
|
|
20250417,090700,96110470,16950,17130,17130,16950,61
|
|
20250417,090600,95072830,17130,17220,17220,17090,209
|
|
20250417,090500,91497340,17210,17150,17210,17150,935
|
|
20250417,090400,75420900,17150,17160,17160,16990,584
|
|
20250417,090300,65405230,17210,17020,17210,16850,651
|
|
20250417,090200,54234580,16810,16960,17340,16810,907
|
|
20250417,090100,38772590,16960,16890,16990,16890,791
|
|
20250417,090000,25390880,16750,16700,16870,16700,1514
|