745 lines
39 KiB
CSV
745 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,212200,2279497255,18710,18710,18710,18710,2585
|
|
20250421,212100,2279497255,18710,18710,18710,18710,0
|
|
20250421,212000,2279497255,18710,18710,18710,18710,0
|
|
20250421,211900,2279497255,18710,18710,18710,18710,0
|
|
20250421,211800,2279497255,18710,18710,18710,18710,0
|
|
20250421,211700,2279497255,18710,18710,18710,18710,0
|
|
20250421,211600,2279497255,18710,18710,18710,18710,0
|
|
20250421,211500,2279497255,18710,18710,18710,18710,0
|
|
20250421,211400,2279497255,18710,18710,18710,18710,0
|
|
20250421,211300,2279497255,18710,18710,18710,18710,0
|
|
20250421,211200,2279497255,18710,18710,18710,18710,0
|
|
20250421,211100,2279497255,18710,18710,18710,18710,0
|
|
20250421,211000,2279497255,18710,18710,18710,18710,0
|
|
20250421,210900,2279497255,18710,18710,18710,18710,0
|
|
20250421,210800,2279497255,18710,18710,18710,18710,0
|
|
20250421,210700,2279497255,18710,18710,18710,18710,0
|
|
20250421,210600,2279497255,18710,18710,18710,18710,0
|
|
20250421,210500,2279497255,18710,18710,18710,18710,0
|
|
20250421,210400,2279497255,18710,18710,18710,18710,0
|
|
20250421,210300,2279497255,18710,18710,18710,18710,0
|
|
20250421,210200,2279497255,18710,18710,18710,18710,0
|
|
20250421,210100,2279497255,18710,18710,18710,18710,0
|
|
20250421,210000,2279497255,18710,18710,18710,18710,0
|
|
20250421,205900,2279497255,18710,18710,18710,18710,0
|
|
20250421,205800,2279497255,18710,18710,18710,18710,0
|
|
20250421,205700,2279497255,18710,18710,18710,18710,0
|
|
20250421,205600,2279497255,18710,18710,18710,18710,0
|
|
20250421,205500,2279497255,18710,18710,18710,18710,0
|
|
20250421,205400,2279497255,18710,18710,18710,18710,0
|
|
20250421,205300,2279497255,18710,18710,18710,18710,0
|
|
20250421,205200,2279497255,18710,18710,18710,18710,2585
|
|
20250421,205100,2279497255,18710,18710,18710,18710,0
|
|
20250421,205000,2279497255,18710,18710,18710,18710,0
|
|
20250421,204900,2279497255,18710,18710,18710,18710,0
|
|
20250421,204800,2279497255,18710,18710,18710,18710,0
|
|
20250421,204700,2279497255,18710,18710,18710,18710,0
|
|
20250421,204600,2279497255,18710,18710,18710,18710,0
|
|
20250421,204500,2279497255,18710,18710,18710,18710,0
|
|
20250421,204400,2279497255,18710,18710,18710,18710,0
|
|
20250421,204300,2279497255,18710,18710,18710,18710,0
|
|
20250421,204200,2279497255,18710,18710,18710,18710,0
|
|
20250421,204100,2279497255,18710,18710,18710,18710,0
|
|
20250421,204000,2279497255,18710,18710,18710,18710,0
|
|
20250421,203900,2279497255,18710,18710,18710,18710,0
|
|
20250421,203800,2279497255,18710,18710,18710,18710,0
|
|
20250421,203700,2279497255,18710,18710,18710,18710,0
|
|
20250421,203600,2279497255,18710,18710,18710,18710,0
|
|
20250421,203500,2279497255,18710,18710,18710,18710,0
|
|
20250421,203400,2279497255,18710,18710,18710,18710,0
|
|
20250421,203300,2279497255,18710,18710,18710,18710,0
|
|
20250421,203200,2279497255,18710,18710,18710,18710,0
|
|
20250421,203100,2279497255,18710,18710,18710,18710,0
|
|
20250421,203000,2279497255,18710,18710,18710,18710,0
|
|
20250421,202900,2279497255,18710,18710,18710,18710,0
|
|
20250421,202800,2279497255,18710,18710,18710,18710,0
|
|
20250421,202700,2279497255,18710,18710,18710,18710,0
|
|
20250421,202600,2279497255,18710,18710,18710,18710,0
|
|
20250421,202500,2279497255,18710,18710,18710,18710,0
|
|
20250421,202400,2279497255,18710,18710,18710,18710,0
|
|
20250421,202300,2279497255,18710,18710,18710,18710,0
|
|
20250421,202200,2279497255,18710,18710,18710,18710,2585
|
|
20250421,202100,2279497255,18710,18710,18710,18710,0
|
|
20250421,202000,2279497255,18710,18710,18710,18710,0
|
|
20250421,201900,2279497255,18710,18710,18710,18710,0
|
|
20250421,201800,2279497255,18710,18710,18710,18710,0
|
|
20250421,201700,2279497255,18710,18710,18710,18710,0
|
|
20250421,201600,2279497255,18710,18710,18710,18710,0
|
|
20250421,201500,2279497255,18710,18710,18710,18710,0
|
|
20250421,201400,2279497255,18710,18710,18710,18710,0
|
|
20250421,201300,2279497255,18710,18710,18710,18710,0
|
|
20250421,201200,2279497255,18710,18710,18710,18710,0
|
|
20250421,201100,2279497255,18710,18710,18710,18710,0
|
|
20250421,201000,2279497255,18710,18710,18710,18710,0
|
|
20250421,200900,2279497255,18710,18710,18710,18710,0
|
|
20250421,200800,2279497255,18710,18710,18710,18710,0
|
|
20250421,200700,2279497255,18710,18710,18710,18710,0
|
|
20250421,200600,2279497255,18710,18710,18710,18710,0
|
|
20250421,200500,2279497255,18710,18710,18710,18710,0
|
|
20250421,200400,2279497255,18710,18710,18710,18710,0
|
|
20250421,200300,2279497255,18710,18710,18710,18710,0
|
|
20250421,200200,2279497255,18710,18710,18710,18710,0
|
|
20250421,200100,2279497255,18710,18710,18710,18710,0
|
|
20250421,200000,2279497255,18710,18710,18710,18710,0
|
|
20250421,195900,2279497255,18710,18710,18710,18710,0
|
|
20250421,195800,2279497255,18710,18710,18710,18710,0
|
|
20250421,195700,2279497255,18710,18710,18710,18710,0
|
|
20250421,195600,2279497255,18710,18710,18710,18710,0
|
|
20250421,195500,2279497255,18710,18710,18710,18710,0
|
|
20250421,195400,2279497255,18710,18710,18710,18710,0
|
|
20250421,195300,2279497255,18710,18710,18710,18710,0
|
|
20250421,195200,2279497255,18710,18710,18710,18710,2585
|
|
20250421,195100,2279497255,18710,18710,18710,18710,0
|
|
20250421,195000,2279497255,18710,18710,18710,18710,0
|
|
20250421,194900,2279497255,18710,18710,18710,18710,0
|
|
20250421,194800,2279497255,18710,18710,18710,18710,0
|
|
20250421,194700,2279497255,18710,18710,18710,18710,0
|
|
20250421,194600,2279497255,18710,18710,18710,18710,0
|
|
20250421,194500,2279497255,18710,18710,18710,18710,0
|
|
20250421,194400,2279497255,18710,18710,18710,18710,0
|
|
20250421,194300,2279497255,18710,18710,18710,18710,0
|
|
20250421,194200,2279497255,18710,18710,18710,18710,0
|
|
20250421,194100,2279497255,18710,18710,18710,18710,0
|
|
20250421,194000,2279497255,18710,18710,18710,18710,0
|
|
20250421,193900,2279497255,18710,18710,18710,18710,0
|
|
20250421,193800,2279497255,18710,18710,18710,18710,0
|
|
20250421,193700,2279497255,18710,18710,18710,18710,0
|
|
20250421,193600,2279497255,18710,18710,18710,18710,0
|
|
20250421,193500,2279497255,18710,18710,18710,18710,0
|
|
20250421,193400,2279497255,18710,18710,18710,18710,0
|
|
20250421,193300,2279497255,18710,18710,18710,18710,0
|
|
20250421,193200,2279497255,18710,18710,18710,18710,0
|
|
20250421,193100,2279497255,18710,18710,18710,18710,0
|
|
20250421,193000,2279497255,18710,18710,18710,18710,0
|
|
20250421,192900,2279497255,18710,18710,18710,18710,0
|
|
20250421,192800,2279497255,18710,18710,18710,18710,0
|
|
20250421,192700,2279497255,18710,18710,18710,18710,0
|
|
20250421,192600,2279497255,18710,18710,18710,18710,0
|
|
20250421,192500,2279497255,18710,18710,18710,18710,0
|
|
20250421,192400,2279497255,18710,18710,18710,18710,0
|
|
20250421,192300,2279497255,18710,18710,18710,18710,0
|
|
20250421,192200,2279497255,18710,18710,18710,18710,2585
|
|
20250421,192100,2279497255,18710,18710,18710,18710,0
|
|
20250421,192000,2279497255,18710,18710,18710,18710,0
|
|
20250421,191900,2279497255,18710,18710,18710,18710,0
|
|
20250421,191800,2279497255,18710,18710,18710,18710,0
|
|
20250421,191700,2279497255,18710,18710,18710,18710,0
|
|
20250421,191600,2279497255,18710,18710,18710,18710,0
|
|
20250421,191500,2279497255,18710,18710,18710,18710,0
|
|
20250421,191400,2279497255,18710,18710,18710,18710,0
|
|
20250421,191300,2279497255,18710,18710,18710,18710,0
|
|
20250421,191200,2279497255,18710,18710,18710,18710,0
|
|
20250421,191100,2279497255,18710,18710,18710,18710,0
|
|
20250421,191000,2279497255,18710,18710,18710,18710,0
|
|
20250421,190900,2279497255,18710,18710,18710,18710,0
|
|
20250421,190800,2279497255,18710,18710,18710,18710,0
|
|
20250421,190700,2279497255,18710,18710,18710,18710,0
|
|
20250421,190600,2279497255,18710,18710,18710,18710,0
|
|
20250421,190500,2279497255,18710,18710,18710,18710,0
|
|
20250421,190400,2279497255,18710,18710,18710,18710,0
|
|
20250421,190300,2279497255,18710,18710,18710,18710,0
|
|
20250421,190200,2279497255,18710,18710,18710,18710,0
|
|
20250421,190100,2279497255,18710,18710,18710,18710,0
|
|
20250421,190000,2279497255,18710,18710,18710,18710,0
|
|
20250421,185900,2279497255,18710,18710,18710,18710,0
|
|
20250421,185800,2279497255,18710,18710,18710,18710,0
|
|
20250421,185700,2279497255,18710,18710,18710,18710,0
|
|
20250421,185600,2279497255,18710,18710,18710,18710,0
|
|
20250421,185500,2279497255,18710,18710,18710,18710,0
|
|
20250421,185400,2279497255,18710,18710,18710,18710,0
|
|
20250421,185300,2279497255,18710,18710,18710,18710,0
|
|
20250421,185200,2279497255,18710,18710,18710,18710,2585
|
|
20250421,185100,2279497255,18710,18710,18710,18710,0
|
|
20250421,185000,2279497255,18710,18710,18710,18710,0
|
|
20250421,184900,2279497255,18710,18710,18710,18710,0
|
|
20250421,184800,2279497255,18710,18710,18710,18710,0
|
|
20250421,184700,2279497255,18710,18710,18710,18710,0
|
|
20250421,184600,2279497255,18710,18710,18710,18710,0
|
|
20250421,184500,2279497255,18710,18710,18710,18710,0
|
|
20250421,184400,2279497255,18710,18710,18710,18710,0
|
|
20250421,184300,2279497255,18710,18710,18710,18710,0
|
|
20250421,184200,2279497255,18710,18710,18710,18710,0
|
|
20250421,184100,2279497255,18710,18710,18710,18710,0
|
|
20250421,184000,2279497255,18710,18710,18710,18710,0
|
|
20250421,183900,2279497255,18710,18710,18710,18710,0
|
|
20250421,183800,2279497255,18710,18710,18710,18710,0
|
|
20250421,183700,2279497255,18710,18710,18710,18710,0
|
|
20250421,183600,2279497255,18710,18710,18710,18710,0
|
|
20250421,183500,2279497255,18710,18710,18710,18710,0
|
|
20250421,183400,2279497255,18710,18710,18710,18710,0
|
|
20250421,183300,2279497255,18710,18710,18710,18710,0
|
|
20250421,183200,2279497255,18710,18710,18710,18710,0
|
|
20250421,183100,2279497255,18710,18710,18710,18710,0
|
|
20250421,183000,2279497255,18710,18710,18710,18710,0
|
|
20250421,182900,2279497255,18710,18710,18710,18710,0
|
|
20250421,182800,2279497255,18710,18710,18710,18710,0
|
|
20250421,182700,2279497255,18710,18710,18710,18710,0
|
|
20250421,182600,2279497255,18710,18710,18710,18710,0
|
|
20250421,182500,2279497255,18710,18710,18710,18710,0
|
|
20250421,182400,2279497255,18710,18710,18710,18710,0
|
|
20250421,182300,2279497255,18710,18710,18710,18710,0
|
|
20250421,182200,2279497255,18710,18710,18710,18710,2585
|
|
20250421,182100,2279497255,18710,18710,18710,18710,0
|
|
20250421,182000,2279497255,18710,18710,18710,18710,0
|
|
20250421,181900,2279497255,18710,18710,18710,18710,0
|
|
20250421,181800,2279497255,18710,18710,18710,18710,0
|
|
20250421,181700,2279497255,18710,18710,18710,18710,0
|
|
20250421,181600,2279497255,18710,18710,18710,18710,0
|
|
20250421,181500,2279497255,18710,18710,18710,18710,0
|
|
20250421,181400,2279497255,18710,18710,18710,18710,0
|
|
20250421,181300,2279497255,18710,18710,18710,18710,0
|
|
20250421,181200,2279497255,18710,18710,18710,18710,0
|
|
20250421,181100,2279497255,18710,18710,18710,18710,0
|
|
20250421,181000,2279497255,18710,18710,18710,18710,0
|
|
20250421,180900,2279497255,18710,18710,18710,18710,0
|
|
20250421,180800,2279497255,18710,18710,18710,18710,0
|
|
20250421,180700,2279497255,18710,18710,18710,18710,0
|
|
20250421,180600,2279497255,18710,18710,18710,18710,0
|
|
20250421,180500,2279497255,18710,18710,18710,18710,0
|
|
20250421,180400,2279497255,18710,18710,18710,18710,0
|
|
20250421,180300,2279497255,18710,18710,18710,18710,0
|
|
20250421,180200,2279497255,18710,18710,18710,18710,0
|
|
20250421,180100,2279497255,18710,18710,18710,18710,0
|
|
20250421,180000,2279497255,18710,18710,18710,18710,0
|
|
20250421,175900,2279497255,18710,18710,18710,18710,0
|
|
20250421,175800,2279497255,18710,18710,18710,18710,0
|
|
20250421,175700,2279497255,18710,18710,18710,18710,0
|
|
20250421,175600,2279497255,18710,18710,18710,18710,0
|
|
20250421,175500,2279497255,18710,18710,18710,18710,0
|
|
20250421,175400,2279497255,18710,18710,18710,18710,0
|
|
20250421,175300,2279497255,18710,18710,18710,18710,0
|
|
20250421,175200,2279497255,18710,18710,18710,18710,2585
|
|
20250421,175100,2279497255,18710,18710,18710,18710,0
|
|
20250421,175000,2279497255,18710,18710,18710,18710,0
|
|
20250421,174900,2279497255,18710,18710,18710,18710,0
|
|
20250421,174800,2279497255,18710,18710,18710,18710,0
|
|
20250421,174700,2279497255,18710,18710,18710,18710,0
|
|
20250421,174600,2279497255,18710,18710,18710,18710,0
|
|
20250421,174500,2279497255,18710,18710,18710,18710,0
|
|
20250421,174400,2279497255,18710,18710,18710,18710,0
|
|
20250421,174300,2279497255,18710,18710,18710,18710,0
|
|
20250421,174200,2279497255,18710,18710,18710,18710,0
|
|
20250421,174100,2279497255,18710,18710,18710,18710,0
|
|
20250421,174000,2279497255,18710,18710,18710,18710,0
|
|
20250421,173900,2279497255,18710,18710,18710,18710,0
|
|
20250421,173800,2279497255,18710,18710,18710,18710,0
|
|
20250421,173700,2279497255,18710,18710,18710,18710,0
|
|
20250421,173600,2279497255,18710,18710,18710,18710,0
|
|
20250421,173500,2279497255,18710,18710,18710,18710,0
|
|
20250421,173400,2279497255,18710,18710,18710,18710,0
|
|
20250421,173300,2279497255,18710,18710,18710,18710,0
|
|
20250421,173200,2279497255,18710,18710,18710,18710,0
|
|
20250421,173100,2279497255,18710,18710,18710,18710,0
|
|
20250421,173000,2279497255,18710,18710,18710,18710,0
|
|
20250421,172900,2279497255,18710,18710,18710,18710,0
|
|
20250421,172800,2279497255,18710,18710,18710,18710,0
|
|
20250421,172700,2279497255,18710,18710,18710,18710,0
|
|
20250421,172600,2279497255,18710,18710,18710,18710,0
|
|
20250421,172500,2279497255,18710,18710,18710,18710,0
|
|
20250421,172400,2279497255,18710,18710,18710,18710,0
|
|
20250421,172300,2279497255,18710,18710,18710,18710,0
|
|
20250421,172200,2279497255,18710,18710,18710,18710,2585
|
|
20250421,172100,2279497255,18710,18710,18710,18710,0
|
|
20250421,172000,2279497255,18710,18710,18710,18710,0
|
|
20250421,171900,2279497255,18710,18710,18710,18710,0
|
|
20250421,171800,2279497255,18710,18710,18710,18710,0
|
|
20250421,171700,2279497255,18710,18710,18710,18710,0
|
|
20250421,171600,2279497255,18710,18710,18710,18710,0
|
|
20250421,171500,2279497255,18710,18710,18710,18710,0
|
|
20250421,171400,2279497255,18710,18710,18710,18710,0
|
|
20250421,171300,2279497255,18710,18710,18710,18710,0
|
|
20250421,171200,2279497255,18710,18710,18710,18710,0
|
|
20250421,171100,2279497255,18710,18710,18710,18710,0
|
|
20250421,171000,2279497255,18710,18710,18710,18710,0
|
|
20250421,170900,2279497255,18710,18710,18710,18710,0
|
|
20250421,170800,2279497255,18710,18710,18710,18710,0
|
|
20250421,170700,2279497255,18710,18710,18710,18710,0
|
|
20250421,170600,2279497255,18710,18710,18710,18710,0
|
|
20250421,170500,2279497255,18710,18710,18710,18710,0
|
|
20250421,170400,2279497255,18710,18710,18710,18710,0
|
|
20250421,170300,2279497255,18710,18710,18710,18710,0
|
|
20250421,170200,2279497255,18710,18710,18710,18710,0
|
|
20250421,170100,2279497255,18710,18710,18710,18710,0
|
|
20250421,170000,2279497255,18710,18710,18710,18710,0
|
|
20250421,165900,2279497255,18710,18710,18710,18710,0
|
|
20250421,165800,2279497255,18710,18710,18710,18710,0
|
|
20250421,165700,2279497255,18710,18710,18710,18710,0
|
|
20250421,165600,2279497255,18710,18710,18710,18710,0
|
|
20250421,165500,2279497255,18710,18710,18710,18710,0
|
|
20250421,165400,2279497255,18710,18710,18710,18710,0
|
|
20250421,165300,2279497255,18710,18710,18710,18710,0
|
|
20250421,165200,2279497255,18710,18710,18710,18710,2585
|
|
20250421,165100,2279497255,18710,18710,18710,18710,0
|
|
20250421,165000,2279497255,18710,18710,18710,18710,0
|
|
20250421,164900,2279497255,18710,18710,18710,18710,0
|
|
20250421,164800,2279497255,18710,18710,18710,18710,0
|
|
20250421,164700,2279497255,18710,18710,18710,18710,0
|
|
20250421,164600,2279497255,18710,18710,18710,18710,0
|
|
20250421,164500,2279497255,18710,18710,18710,18710,0
|
|
20250421,164400,2279497255,18710,18710,18710,18710,0
|
|
20250421,164300,2279497255,18710,18710,18710,18710,0
|
|
20250421,164200,2279497255,18710,18710,18710,18710,0
|
|
20250421,164100,2279497255,18710,18710,18710,18710,0
|
|
20250421,164000,2279497255,18710,18710,18710,18710,0
|
|
20250421,163900,2279497255,18710,18710,18710,18710,0
|
|
20250421,163800,2279497255,18710,18710,18710,18710,0
|
|
20250421,163700,2279497255,18710,18710,18710,18710,0
|
|
20250421,163600,2279497255,18710,18710,18710,18710,0
|
|
20250421,163500,2279497255,18710,18710,18710,18710,0
|
|
20250421,163400,2279497255,18710,18710,18710,18710,0
|
|
20250421,163300,2279497255,18710,18710,18710,18710,0
|
|
20250421,163200,2279497255,18710,18710,18710,18710,0
|
|
20250421,163100,2279497255,18710,18710,18710,18710,0
|
|
20250421,163000,2279497255,18710,18710,18710,18710,0
|
|
20250421,162900,2279497255,18710,18710,18710,18710,0
|
|
20250421,162800,2279497255,18710,18710,18710,18710,0
|
|
20250421,162700,2279497255,18710,18710,18710,18710,0
|
|
20250421,162600,2279497255,18710,18710,18710,18710,0
|
|
20250421,162500,2279497255,18710,18710,18710,18710,0
|
|
20250421,162400,2279497255,18710,18710,18710,18710,0
|
|
20250421,162300,2279497255,18710,18710,18710,18710,0
|
|
20250421,162200,2279497255,18710,18710,18710,18710,2585
|
|
20250421,162100,2279497255,18710,18710,18710,18710,0
|
|
20250421,162000,2279497255,18710,18710,18710,18710,0
|
|
20250421,161900,2279497255,18710,18710,18710,18710,0
|
|
20250421,161800,2279497255,18710,18710,18710,18710,0
|
|
20250421,161700,2279497255,18710,18710,18710,18710,0
|
|
20250421,161600,2279497255,18710,18710,18710,18710,0
|
|
20250421,161500,2279497255,18710,18710,18710,18710,0
|
|
20250421,161400,2279497255,18710,18710,18710,18710,0
|
|
20250421,161300,2279497255,18710,18710,18710,18710,0
|
|
20250421,161200,2279497255,18710,18710,18710,18710,0
|
|
20250421,161100,2279497255,18710,18710,18710,18710,0
|
|
20250421,161000,2279497255,18710,18710,18710,18710,0
|
|
20250421,160900,2279497255,18710,18710,18710,18710,0
|
|
20250421,160800,2279497255,18710,18710,18710,18710,0
|
|
20250421,160700,2279497255,18710,18710,18710,18710,0
|
|
20250421,160600,2279497255,18710,18710,18710,18710,0
|
|
20250421,160500,2279497255,18710,18710,18710,18710,0
|
|
20250421,160400,2279497255,18710,18710,18710,18710,0
|
|
20250421,160300,2279497255,18710,18710,18710,18710,0
|
|
20250421,160200,2279497255,18710,18710,18710,18710,0
|
|
20250421,160100,2279497255,18710,18710,18710,18710,0
|
|
20250421,160000,2279497255,18710,18710,18710,18710,0
|
|
20250421,155900,2279497255,18710,18710,18710,18710,0
|
|
20250421,155800,2279497255,18710,18710,18710,18710,0
|
|
20250421,155700,2279497255,18710,18710,18710,18710,0
|
|
20250421,155600,2279497255,18710,18710,18710,18710,0
|
|
20250421,155500,2279497255,18710,18710,18710,18710,0
|
|
20250421,155400,2279497255,18710,18710,18710,18710,0
|
|
20250421,155300,2279497255,18710,18710,18710,18710,0
|
|
20250421,155200,2279497255,18710,18710,18710,18710,2585
|
|
20250421,155100,2279497255,18710,18710,18710,18710,0
|
|
20250421,155000,2279497255,18710,18710,18710,18710,0
|
|
20250421,154900,2279497255,18710,18710,18710,18710,0
|
|
20250421,154800,2279497255,18710,18710,18710,18710,0
|
|
20250421,154700,2279497255,18710,18710,18710,18710,0
|
|
20250421,154600,2279497255,18710,18710,18710,18710,0
|
|
20250421,154500,2279497255,18710,18710,18710,18710,0
|
|
20250421,154400,2279497255,18710,18710,18710,18710,0
|
|
20250421,154300,2279497255,18710,18710,18710,18710,0
|
|
20250421,154200,2279497255,18710,18710,18710,18710,0
|
|
20250421,154100,2279497255,18710,18710,18710,18710,0
|
|
20250421,154000,2279497255,18710,18710,18710,18710,0
|
|
20250421,153900,2279497255,18710,18710,18710,18710,0
|
|
20250421,153800,2279497255,18710,18710,18710,18710,0
|
|
20250421,153700,2279497255,18710,18710,18710,18710,0
|
|
20250421,153600,2279497255,18710,18710,18710,18710,0
|
|
20250421,153500,2279497255,18710,18710,18710,18710,0
|
|
20250421,153400,2279497255,18710,18710,18710,18710,0
|
|
20250421,153300,2279497255,18710,18710,18710,18710,0
|
|
20250421,153200,2279497255,18710,18710,18710,18710,0
|
|
20250421,153100,2279497255,18710,18710,18710,18710,0
|
|
20250421,153000,2279497255,18710,18710,18710,18710,2585
|
|
20250421,152900,2231131905,18690,18690,18690,18690,0
|
|
20250421,152800,2231131905,18690,18690,18690,18690,0
|
|
20250421,152700,2231131905,18690,18690,18690,18690,0
|
|
20250421,152600,2231131905,18690,18690,18690,18690,0
|
|
20250421,152500,2231131905,18690,18690,18690,18690,0
|
|
20250421,152400,2231131905,18690,18690,18690,18690,0
|
|
20250421,152300,2231131905,18690,18690,18690,18690,0
|
|
20250421,152200,2231131905,18690,18690,18690,18690,0
|
|
20250421,152100,2231131905,18690,18690,18690,18690,0
|
|
20250421,152000,2231131905,18690,18690,18690,18690,0
|
|
20250421,151900,2231131905,18690,18660,18690,18660,925
|
|
20250421,151800,2213856105,18650,18630,18660,18630,699
|
|
20250421,151700,2200818595,18630,18645,18645,18600,710
|
|
20250421,151600,2187588340,18645,18650,18650,18645,146
|
|
20250421,151500,2184865535,18640,18630,18640,18630,346
|
|
20250421,151400,2178416575,18640,18635,18650,18630,551
|
|
20250421,151300,2168146150,18640,18640,18640,18635,393
|
|
20250421,151200,2160821225,18640,18640,18640,18630,186
|
|
20250421,151100,2157354215,18630,18620,18630,18620,111
|
|
20250421,151000,2155286395,18620,18630,18640,18620,92
|
|
20250421,150900,2153572635,18600,18620,18630,18600,138
|
|
20250421,150800,2151003075,18640,18600,18640,18600,173
|
|
20250421,150700,2147780795,18620,18600,18620,18600,232
|
|
20250421,150600,2143462155,18590,18570,18590,18570,314
|
|
20250421,150500,2137628285,18560,18600,18600,18560,483
|
|
20250421,150400,2128645585,18600,18610,18610,18600,327
|
|
20250421,150300,2122560685,18620,18630,18650,18620,342
|
|
20250421,150200,2116185355,18630,18630,18630,18630,60
|
|
20250421,150100,2115067555,18630,18550,18630,18540,1298
|
|
20250421,150000,2090971855,18560,18550,18560,18550,145
|
|
20250421,145900,2088281875,18560,18570,18570,18560,262
|
|
20250421,145800,2083417975,18560,18560,18560,18560,81
|
|
20250421,145700,2081914615,18550,18610,18610,18550,268
|
|
20250421,145600,2076930775,18610,18610,18610,18610,42
|
|
20250421,145500,2076149155,18610,18610,18610,18610,17
|
|
20250421,145400,2075832785,18630,18640,18640,18630,207
|
|
20250421,145300,2071975025,18640,18600,18640,18600,178
|
|
20250421,145200,2068661895,18600,18600,18600,18590,333
|
|
20250421,145100,2062468485,18600,18590,18600,18550,16
|
|
20250421,145000,2062171365,18550,18550,18550,18550,203
|
|
20250421,144900,2058405715,18550,18600,18600,18550,269
|
|
20250421,144800,2053402365,18590,18600,18600,18590,30
|
|
20250421,144700,2052844465,18600,18590,18600,18550,80
|
|
20250421,144600,2051358985,18550,18550,18550,18550,10
|
|
20250421,144500,2051173485,18550,18590,18590,18550,138
|
|
20250421,144400,2048609545,18590,18600,18600,18590,446
|
|
20250421,144300,2040316545,18610,18600,18610,18600,262
|
|
20250421,144200,2035442925,18590,18640,18640,18590,4
|
|
20250421,144100,2035368415,18640,18590,18640,18590,359
|
|
20250421,144000,2028682095,18600,18610,18610,18600,100
|
|
20250421,143900,2026821495,18550,18550,18610,18550,13
|
|
20250421,143800,2026579745,18550,18580,18580,18550,174
|
|
20250421,143700,2023350195,18580,18580,18590,18580,97
|
|
20250421,143600,2021547915,18570,18570,18570,18570,0
|
|
20250421,143500,2021547915,18570,18590,18590,18570,226
|
|
20250421,143400,2017349295,18610,18600,18610,18600,58
|
|
20250421,143300,2016270485,18610,18610,18610,18610,2
|
|
20250421,143200,2016233265,18610,18610,18610,18610,76
|
|
20250421,143100,2014818905,18610,18630,18630,18610,447
|
|
20250421,143000,2006499925,18650,18650,18650,18650,0
|
|
20250421,142900,2006499925,18650,18650,18650,18650,0
|
|
20250421,142800,2006499925,18650,18630,18650,18630,312
|
|
20250421,142700,2000682915,18620,18630,18630,18620,207
|
|
20250421,142600,1996828565,18630,18630,18630,18630,1
|
|
20250421,142500,1996809935,18620,18630,18630,18620,11
|
|
20250421,142400,1996605105,18630,18630,18630,18630,88
|
|
20250421,142300,1994965665,18600,18600,18600,18600,162
|
|
20250421,142200,1991952465,18600,18600,18600,18600,1
|
|
20250421,142100,1991933865,18640,18620,18640,18600,330
|
|
20250421,142000,1985795585,18600,18620,18620,18600,81
|
|
20250421,141900,1984288145,18640,18600,18640,18600,406
|
|
20250421,141800,1976727435,18610,18600,18610,18600,538
|
|
20250421,141700,1966716845,18600,18600,18600,18600,175
|
|
20250421,141600,1963461845,18600,18600,18600,18600,2
|
|
20250421,141500,1963424645,18550,18540,18550,18540,108
|
|
20250421,141400,1961421655,18530,18540,18540,18530,265
|
|
20250421,141300,1956509825,18550,18560,18560,18550,435
|
|
20250421,141200,1948440375,18560,18560,18560,18560,7
|
|
20250421,141100,1948310455,18600,18600,18600,18600,2
|
|
20250421,141000,1948273255,18560,18560,18570,18560,90
|
|
20250421,140900,1946602235,18560,18530,18560,18530,77
|
|
20250421,140800,1945175395,18560,18560,18560,18560,101
|
|
20250421,140700,1943300835,18530,18560,18570,18530,96
|
|
20250421,140600,1941520505,18520,18520,18520,18520,10
|
|
20250421,140500,1941335305,18520,18520,18520,18520,6
|
|
20250421,140400,1941224185,18560,18530,18560,18520,71
|
|
20250421,140300,1939908845,18530,18530,18530,18530,2
|
|
20250421,140200,1939871785,18560,18560,18560,18560,11
|
|
20250421,140100,1939667625,18560,18550,18560,18540,49
|
|
20250421,140000,1938758975,18560,18560,18560,18560,58
|
|
20250421,135900,1937682495,18570,18570,18570,18570,0
|
|
20250421,135800,1937682495,18570,18570,18570,18570,9
|
|
20250421,135700,1937515365,18570,18600,18600,18570,108
|
|
20250421,135600,1935509565,18570,18570,18570,18570,33
|
|
20250421,135500,1934896755,18570,18600,18600,18570,352
|
|
20250421,135400,1928354585,18600,18600,18600,18600,19
|
|
20250421,135300,1928001185,18610,18590,18610,18590,185
|
|
20250421,135200,1924562015,18620,18620,18620,18620,0
|
|
20250421,135100,1924562015,18620,18620,18620,18620,0
|
|
20250421,135000,1924562015,18620,18600,18620,18600,6
|
|
20250421,134900,1924450395,18600,18600,18620,18590,156
|
|
20250421,134800,1921549485,18620,18620,18620,18620,0
|
|
20250421,134700,1921549485,18620,18630,18630,18620,465
|
|
20250421,134600,1912890535,18590,18600,18600,18580,192
|
|
20250421,134500,1909322245,18600,18600,18600,18600,1
|
|
20250421,134400,1909303645,18600,18630,18630,18600,57
|
|
20250421,134300,1908243145,18630,18630,18630,18630,28
|
|
20250421,134200,1907721505,18620,18640,18640,18620,39
|
|
20250421,134100,1906994565,18640,18660,18660,18640,75
|
|
20250421,134000,1905595085,18650,18620,18650,18620,477
|
|
20250421,133900,1896706645,18620,18600,18620,18600,446
|
|
20250421,133800,1888408015,18600,18600,18600,18600,0
|
|
20250421,133700,1888408015,18600,18590,18600,18520,412
|
|
20250421,133600,1880751485,18590,18590,18590,18590,1
|
|
20250421,133500,1880732895,18590,18590,18590,18590,10
|
|
20250421,133400,1880546995,18590,18590,18590,18590,2
|
|
20250421,133300,1880509815,18590,18590,18590,18590,0
|
|
20250421,133200,1880509815,18590,18590,18590,18590,12
|
|
20250421,133100,1880286735,18550,18590,18590,18550,5
|
|
20250421,133000,1880193865,18550,18520,18550,18520,359
|
|
20250421,132900,1873544555,18510,18520,18520,18510,169
|
|
20250421,132800,1870415375,18520,18540,18550,18510,415
|
|
20250421,132700,1862723805,18540,18550,18550,18540,113
|
|
20250421,132600,1860627995,18560,18600,18600,18560,64
|
|
20250421,132500,1859439755,18610,18620,18620,18610,47
|
|
20250421,132400,1858564765,18610,18600,18610,18600,45
|
|
20250421,132300,1857727715,18560,18560,18560,18560,82
|
|
20250421,132200,1856205795,18620,18620,18620,18620,0
|
|
20250421,132100,1856205795,18620,18580,18620,18560,290
|
|
20250421,132000,1850807415,18570,18570,18570,18570,0
|
|
20250421,131900,1850807415,18570,18620,18620,18570,27
|
|
20250421,131800,1850305475,18620,18620,18620,18620,136
|
|
20250421,131700,1847773155,18580,18580,18580,18580,52
|
|
20250421,131600,1846806995,18540,18590,18600,18540,35
|
|
20250421,131500,1846156515,18620,18620,18620,18620,172
|
|
20250421,131400,1842953875,18620,18580,18620,18580,123
|
|
20250421,131300,1840665195,18570,18570,18620,18570,491
|
|
20250421,131200,1831531325,18620,18590,18660,18560,1384
|
|
20250421,131100,1805750215,18510,18510,18510,18510,0
|
|
20250421,131000,1805750215,18510,18510,18510,18510,0
|
|
20250421,130900,1805750215,18510,18590,18590,18510,2532
|
|
20250421,130800,1758709155,18600,18610,18610,18600,179
|
|
20250421,130700,1755379705,18610,18620,18620,18610,53
|
|
20250421,130600,1754392875,18620,18620,18620,18620,78
|
|
20250421,130500,1752940515,18600,18620,18620,18600,101
|
|
20250421,130400,1751061735,18620,18620,18620,18620,23
|
|
20250421,130300,1750633475,18610,18600,18610,18600,178
|
|
20250421,130200,1747321185,18610,18610,18610,18610,60
|
|
20250421,130100,1746204585,18610,18590,18630,18590,201
|
|
20250421,130000,1742463995,18590,18570,18590,18570,397
|
|
20250421,125900,1735087605,18580,18510,18580,18510,51
|
|
20250421,125800,1734140095,18580,18530,18580,18500,109
|
|
20250421,125700,1732119285,18500,18500,18500,18500,31
|
|
20250421,125600,1731545785,18490,18530,18530,18490,37
|
|
20250421,125500,1730861575,18520,18520,18520,18520,110
|
|
20250421,125400,1728824375,18520,18520,18520,18490,69
|
|
20250421,125300,1727548025,18490,18490,18490,18490,0
|
|
20250421,125200,1727548025,18490,18520,18520,18490,180
|
|
20250421,125100,1724217155,18520,18530,18540,18520,218
|
|
20250421,125000,1720177565,18560,18560,18560,18560,5
|
|
20250421,124900,1720084765,18580,18580,18580,18580,0
|
|
20250421,124800,1720084765,18580,18580,18580,18580,0
|
|
20250421,124700,1720084765,18580,18590,18590,18580,31
|
|
20250421,124600,1719508775,18520,18580,18590,18520,293
|
|
20250421,124500,1714065725,18590,18590,18600,18590,69
|
|
20250421,124400,1712782615,18580,18510,18600,18510,250
|
|
20250421,124300,1708143075,18500,18510,18510,18500,555
|
|
20250421,124200,1697875545,18500,18500,18500,18500,262
|
|
20250421,124100,1693028545,18440,18440,18440,18440,66
|
|
20250421,124000,1691811505,18440,18450,18450,18440,141
|
|
20250421,123900,1689211025,18500,18500,18500,18500,1
|
|
20250421,123800,1689192525,18500,18500,18500,18500,54
|
|
20250421,123700,1688193525,18460,18460,18460,18460,0
|
|
20250421,123600,1688193525,18460,18460,18460,18460,0
|
|
20250421,123500,1688193525,18460,18490,18490,18460,103
|
|
20250421,123400,1686289595,18510,18520,18520,18510,203
|
|
20250421,123300,1682531265,18570,18550,18570,18540,195
|
|
20250421,123200,1678912405,18550,18540,18550,18540,15
|
|
20250421,123100,1678634285,18530,18530,18530,18530,109
|
|
20250421,123000,1676614515,18540,18540,18540,18540,0
|
|
20250421,122900,1676614515,18540,18510,18540,18510,23
|
|
20250421,122800,1676188755,18510,18520,18520,18510,116
|
|
20250421,122700,1674040535,18530,18530,18530,18530,200
|
|
20250421,122600,1670334535,18520,18520,18520,18520,16
|
|
20250421,122500,1670038215,18560,18580,18580,18560,104
|
|
20250421,122400,1668105965,18570,18590,18590,18570,163
|
|
20250421,122300,1665075835,18590,18590,18590,18590,3
|
|
20250421,122200,1665020065,18560,18560,18560,18560,0
|
|
20250421,122100,1665020065,18560,18560,18560,18550,62
|
|
20250421,122000,1663869845,18560,18550,18560,18550,107
|
|
20250421,121900,1661884955,18530,18570,18570,18530,257
|
|
20250421,121800,1657115385,18560,18560,18560,18560,3
|
|
20250421,121700,1657059705,18570,18570,18570,18570,33
|
|
20250421,121600,1656446895,18570,18590,18600,18570,95
|
|
20250421,121500,1654682045,18570,18570,18570,18570,26
|
|
20250421,121400,1654199225,18570,18650,18660,18570,136
|
|
20250421,121300,1651668525,18640,18640,18680,18560,355
|
|
20250421,121200,1645050705,18650,18650,18650,18590,736
|
|
20250421,121100,1631326905,18650,18520,18650,18520,1839
|
|
20250421,121000,1597147745,18520,18510,18520,18510,883
|
|
20250421,120900,1580800105,18500,18500,18500,18500,3
|
|
20250421,120800,1580744605,18510,18510,18510,18510,50
|
|
20250421,120700,1579819105,18510,18480,18510,18480,127
|
|
20250421,120600,1577469085,18510,18490,18520,18440,468
|
|
20250421,120500,1568830715,18520,18520,18520,18520,6
|
|
20250421,120400,1568719595,18490,18510,18510,18490,216
|
|
20250421,120300,1564725535,18510,18510,18510,18510,10
|
|
20250421,120200,1564540435,18510,18510,18510,18510,273
|
|
20250421,120100,1559487205,18510,18490,18510,18490,12
|
|
20250421,120000,1559265305,18540,18480,18540,18480,13
|
|
20250421,115900,1559024465,18540,18540,18540,18540,0
|
|
20250421,115800,1559024465,18540,18540,18540,18540,0
|
|
20250421,115700,1559024465,18540,18540,18540,18540,0
|
|
20250421,115600,1559024465,18540,18540,18540,18540,0
|
|
20250421,115500,1559024465,18540,18540,18540,18540,1
|
|
20250421,115400,1559005925,18470,18470,18470,18470,30
|
|
20250421,115300,1558451825,18540,18540,18540,18540,66
|
|
20250421,115200,1557228185,18540,18490,18540,18490,6
|
|
20250421,115100,1557117045,18560,18530,18560,18530,20
|
|
20250421,115000,1556746135,18530,18520,18530,18520,173
|
|
20250421,114900,1553541685,18530,18460,18530,18460,380
|
|
20250421,114800,1546501695,18450,18450,18450,18450,10
|
|
20250421,114700,1546317195,18500,18520,18550,18500,355
|
|
20250421,114600,1539735645,18520,18420,18520,18420,53
|
|
20250421,114500,1538759105,18450,18490,18500,18450,56
|
|
20250421,114400,1537723735,18500,18500,18500,18500,21
|
|
20250421,114300,1537335235,18420,18440,18500,18420,309
|
|
20250421,114200,1531639265,18430,18420,18530,18420,18
|
|
20250421,114100,1531306835,18540,18470,18540,18470,102
|
|
20250421,114000,1529420025,18390,18400,18470,18390,23
|
|
20250421,113900,1528996885,18470,18470,18470,18470,30
|
|
20250421,113800,1528442785,18470,18470,18470,18470,4
|
|
20250421,113700,1528368905,18450,18390,18470,18380,191
|
|
20250421,113600,1524853385,18450,18450,18450,18450,5
|
|
20250421,113500,1524761135,18470,18410,18470,18370,393
|
|
20250421,113400,1517533405,18420,18450,18490,18420,184
|
|
20250421,113300,1514141385,18410,18420,18420,18410,15
|
|
20250421,113200,1513865145,18450,18450,18450,18450,94
|
|
20250421,113100,1512130845,18500,18460,18500,18450,192
|
|
20250421,113000,1508587995,18460,18460,18460,18460,280
|
|
20250421,112900,1503419195,18550,18530,18550,18530,205
|
|
20250421,112800,1499618480,18550,18550,18550,18550,322
|
|
20250421,112700,1493645380,18550,18500,18550,18500,279
|
|
20250421,112600,1488481090,18450,18500,18510,18450,12
|
|
20250421,112500,1488259510,18530,18420,18530,18410,239
|
|
20250421,112400,1483856640,18430,18460,18460,18430,418
|
|
20250421,112300,1476148920,18460,18460,18460,18460,62
|
|
20250421,112200,1475004400,18460,18530,18530,18460,46
|
|
20250421,112100,1474153970,18460,18500,18500,18460,177
|
|
20250421,112000,1470884990,18500,18500,18500,18500,50
|
|
20250421,111900,1469959990,18500,18490,18500,18490,165
|
|
20250421,111800,1466907500,18450,18450,18450,18450,0
|
|
20250421,111700,1466907500,18450,18490,18490,18450,288
|
|
20250421,111600,1461586930,18500,18490,18500,18490,104
|
|
20250421,111500,1459663930,18450,18460,18460,18450,82
|
|
20250421,111400,1458150720,18440,18450,18450,18440,23
|
|
20250421,111300,1457726510,18450,18450,18450,18450,0
|
|
20250421,111200,1457726510,18450,18450,18450,18450,1
|
|
20250421,111100,1457708060,18490,18490,18490,18490,2
|
|
20250421,111000,1457671080,18440,18480,18490,18440,273
|
|
20250421,110900,1452632830,18480,18500,18540,18480,618
|
|
20250421,110800,1441204240,18510,18550,18550,18510,744
|
|
20250421,110700,1427417820,18550,18580,18580,18550,285
|
|
20250421,110600,1422126250,18590,18640,18660,18590,706
|
|
20250421,110500,1408973190,18670,18670,18670,18610,239
|
|
20250421,110400,1404523410,18670,18710,18780,18600,2066
|
|
20250421,110300,1365838970,18770,18620,18840,18620,8270
|
|
20250421,110200,1210773770,18480,18520,18680,18470,1438
|
|
20250421,110100,1184073210,18520,18490,18520,18460,398
|
|
20250421,110000,1176717980,18450,18450,18520,18450,3468
|
|
20250421,105900,1112726050,18430,18350,18460,18350,225
|
|
20250421,105800,1108594060,18350,18270,18350,18260,724
|
|
20250421,105700,1095351170,18270,18330,18330,18270,14
|
|
20250421,105600,1095094610,18370,18270,18370,18260,414
|
|
20250421,105500,1087530960,18270,18410,18420,18270,611
|
|
20250421,105400,1076342180,18410,18430,18430,18410,37
|
|
20250421,105300,1075660810,18410,18410,18410,18410,0
|
|
20250421,105200,1075660810,18410,18410,18410,18410,14
|
|
20250421,105100,1075403070,18460,18420,18470,18420,65
|
|
20250421,105000,1074202620,18320,18420,18450,18320,367
|
|
20250421,104900,1067452880,18430,18430,18430,18430,0
|
|
20250421,104800,1067452880,18430,18430,18430,18430,0
|
|
20250421,104700,1067452880,18430,18450,18450,18430,214
|
|
20250421,104600,1063507860,18470,18450,18470,18450,779
|
|
20250421,104500,1049131570,18400,18400,18400,18400,61
|
|
20250421,104400,1048009170,18440,18390,18440,18390,95
|
|
20250421,104300,1046261570,18450,18400,18450,18390,102
|
|
20250421,104200,1044381240,18440,18330,18440,18330,1516
|
|
20250421,104100,1016473290,18280,18280,18280,18280,67
|
|
20250421,104000,1015248530,18280,18280,18280,18280,54
|
|
20250421,103900,1014261410,18280,18290,18290,18280,206
|
|
20250421,103800,1010494670,18300,18300,18300,18300,54
|
|
20250421,103700,1009506470,18300,18280,18300,18280,44
|
|
20250421,103600,1008701290,18290,18290,18290,18290,100
|
|
20250421,103500,1006872290,18270,18270,18290,18270,165
|
|
20250421,103400,1003855740,18270,18270,18270,18270,5
|
|
20250421,103300,1003764390,18260,18260,18260,18260,70
|
|
20250421,103200,1002486190,18260,18260,18260,18260,391
|
|
20250421,103100,995346530,18250,18190,18250,18190,787
|
|
20250421,103000,980997310,18180,18200,18250,18180,509
|
|
20250421,102900,971715230,18200,18310,18310,18130,3247
|
|
20250421,102800,912516490,18310,18340,18340,18310,297
|
|
20250421,102700,907075500,18330,18380,18380,18330,3270
|
|
20250421,102600,847059560,18380,18380,18380,18380,105
|
|
20250421,102500,845129660,18380,18380,18380,18380,554
|
|
20250421,102400,834947140,18390,18390,18390,18390,40
|
|
20250421,102300,834211540,18390,18390,18390,18390,1
|
|
20250421,102200,834193150,18390,18390,18390,18390,5
|
|
20250421,102100,834101200,18390,18400,18400,18390,388
|
|
20250421,102000,826964420,18400,18400,18400,18390,339
|
|
20250421,101900,820726850,18400,18400,18400,18400,60
|
|
20250421,101800,819622850,18390,18440,18440,18390,139
|
|
20250421,101700,817061075,18440,18450,18450,18440,814
|
|
20250421,101600,802050625,18470,18470,18470,18470,183
|
|
20250421,101500,798670615,18470,18440,18470,18440,317
|
|
20250421,101400,792822005,18450,18430,18450,18430,20
|
|
20250421,101300,792453195,18430,18420,18430,18370,313
|
|
20250421,101200,786695365,18410,18410,18410,18410,250
|
|
20250421,101100,782092865,18410,18420,18440,18410,77
|
|
20250421,101000,780674945,18420,18420,18420,18420,22
|
|
20250421,100900,780269705,18420,18410,18420,18410,215
|
|
20250421,100800,776311545,18420,18420,18420,18420,50
|
|
20250421,100700,775390545,18420,18430,18430,18420,55
|
|
20250421,100600,774377395,18450,18450,18450,18450,0
|
|
20250421,100500,774377395,18450,18450,18450,18450,300
|
|
20250421,100400,768842395,18450,18410,18450,18410,228
|
|
20250421,100300,764639425,18430,18400,18430,18400,126
|
|
20250421,100200,762318745,18380,18420,18430,18380,264
|
|
20250421,100100,757463605,18410,18390,18430,18390,310
|
|
20250421,100000,751757945,18400,18400,18400,18380,538
|
|
20250421,095900,741860235,18410,18400,18410,18400,95
|
|
20250421,095800,740111485,18400,18410,18420,18400,239
|
|
20250421,095700,735711715,18430,18410,18440,18410,197
|
|
20250421,095600,732082735,18410,18420,18420,18400,197
|
|
20250421,095500,728456125,18410,18410,18420,18410,47
|
|
20250421,095400,727590705,18410,18410,18410,18410,28
|
|
20250421,095300,727075225,18450,18450,18450,18450,0
|
|
20250421,095200,727075225,18450,18450,18450,18450,0
|
|
20250421,095100,727075225,18450,18450,18450,18450,2
|
|
20250421,095000,727038325,18450,18380,18460,18380,645
|
|
20250421,094900,715183075,18370,18380,18380,18360,603
|
|
20250421,094800,704104475,18380,18360,18460,18350,700
|
|
20250421,094700,691249725,18360,18430,18430,18350,1303
|
|
20250421,094600,667299975,18430,18440,18440,18430,302
|
|
20250421,094500,661731765,18440,18470,18500,18440,437
|
|
20250421,094400,653671355,18470,18490,18500,18450,424
|
|
20250421,094300,645843105,18470,18500,18500,18470,1650
|
|
20250421,094200,615358535,18550,18550,18550,18500,375
|
|
20250421,094100,608416315,18550,18560,18570,18550,50
|
|
20250421,094000,607488565,18570,18610,18630,18570,468
|
|
20250421,093900,598791955,18600,18570,18600,18550,356
|
|
20250421,093800,592178555,18580,18600,18600,18580,679
|
|
20250421,093700,579560925,18590,18630,18630,18590,74
|
|
20250421,093600,578183055,18630,18640,18640,18615,82
|
|
20250421,093500,576654835,18540,18580,18670,18540,607
|
|
20250421,093400,565349385,18560,18500,18560,18500,479
|
|
20250421,093300,556461125,18540,18480,18540,18480,41
|
|
20250421,093200,555701285,18540,18480,18540,18480,96
|
|
20250421,093100,553926765,18520,18470,18520,18470,489
|
|
20250421,093000,544892005,18470,18550,18550,18440,557
|
|
20250421,092900,534590595,18550,18580,18600,18550,1107
|
|
20250421,092800,514034845,18590,18560,18590,18560,303
|
|
20250421,092700,508402115,18590,18580,18610,18560,1675
|
|
20250421,092600,477255025,18580,18600,18600,18570,587
|
|
20250421,092500,466348235,18600,18530,18620,18520,698
|
|
20250421,092400,453381085,18530,18520,18530,18520,416
|
|
20250421,092300,445676715,18520,18440,18520,18440,572
|
|
20250421,092200,435121045,18440,18470,18470,18430,45
|
|
20250421,092100,434290005,18480,18400,18500,18400,1814
|
|
20250421,092000,400802440,18400,18400,18400,18400,32
|
|
20250421,091900,400213640,18410,18410,18410,18390,370
|
|
20250421,091800,393405700,18410,18450,18450,18410,173
|
|
20250421,091700,390217140,18440,18430,18450,18420,123
|
|
20250421,091600,387950240,18430,18420,18460,18420,123
|
|
20250421,091500,385682610,18420,18470,18480,18390,510
|
|
20250421,091400,376294400,18410,18420,18430,18410,492
|
|
20250421,091300,367233660,18450,18390,18450,18390,1336
|
|
20250421,091200,342662800,18390,18450,18450,18380,816
|
|
20250421,091100,327657600,18400,18460,18460,18400,608
|
|
20250421,091000,316453660,18520,18520,18520,18470,745
|
|
20250421,090900,302671730,18520,18570,18570,18520,235
|
|
20250421,090800,298316720,18570,18510,18580,18490,492
|
|
20250421,090700,289207870,18570,18490,18570,18490,367
|
|
20250421,090600,282408760,18480,18420,18480,18410,272
|
|
20250421,090500,277395450,18420,18440,18440,18410,702
|
|
20250421,090400,264464750,18430,18490,18490,18430,660
|
|
20250421,090300,252289380,18480,18490,18580,18460,1652
|
|
20250421,090200,221735270,18490,18440,18490,18370,2689
|
|
20250421,090100,172173380,18420,18480,18500,18420,1407
|
|
20250421,090000,146200570,18480,18750,18750,18480,7833
|