747 lines
38 KiB
CSV
747 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,212400,670416285,14430,14430,14430,14430,445
|
|
20250414,212300,670416285,14430,14430,14430,14430,0
|
|
20250414,212200,670416285,14430,14430,14430,14430,0
|
|
20250414,212100,670416285,14430,14430,14430,14430,0
|
|
20250414,212000,670416285,14430,14430,14430,14430,0
|
|
20250414,211900,670416285,14430,14430,14430,14430,0
|
|
20250414,211800,670416285,14430,14430,14430,14430,0
|
|
20250414,211700,670416285,14430,14430,14430,14430,0
|
|
20250414,211600,670416285,14430,14430,14430,14430,0
|
|
20250414,211500,670416285,14430,14430,14430,14430,0
|
|
20250414,211400,670416285,14430,14430,14430,14430,0
|
|
20250414,211300,670416285,14430,14430,14430,14430,0
|
|
20250414,211200,670416285,14430,14430,14430,14430,0
|
|
20250414,211100,670416285,14430,14430,14430,14430,0
|
|
20250414,211000,670416285,14430,14430,14430,14430,0
|
|
20250414,210900,670416285,14430,14430,14430,14430,0
|
|
20250414,210800,670416285,14430,14430,14430,14430,0
|
|
20250414,210700,670416285,14430,14430,14430,14430,0
|
|
20250414,210600,670416285,14430,14430,14430,14430,0
|
|
20250414,210500,670416285,14430,14430,14430,14430,0
|
|
20250414,210400,670416285,14430,14430,14430,14430,0
|
|
20250414,210300,670416285,14430,14430,14430,14430,0
|
|
20250414,210200,670416285,14430,14430,14430,14430,0
|
|
20250414,210100,670416285,14430,14430,14430,14430,0
|
|
20250414,210000,670416285,14430,14430,14430,14430,0
|
|
20250414,205900,670416285,14430,14430,14430,14430,0
|
|
20250414,205800,670416285,14430,14430,14430,14430,0
|
|
20250414,205700,670416285,14430,14430,14430,14430,0
|
|
20250414,205600,670416285,14430,14430,14430,14430,0
|
|
20250414,205500,670416285,14430,14430,14430,14430,0
|
|
20250414,205400,670416285,14430,14430,14430,14430,445
|
|
20250414,205300,670416285,14430,14430,14430,14430,0
|
|
20250414,205200,670416285,14430,14430,14430,14430,0
|
|
20250414,205100,670416285,14430,14430,14430,14430,0
|
|
20250414,205000,670416285,14430,14430,14430,14430,0
|
|
20250414,204900,670416285,14430,14430,14430,14430,0
|
|
20250414,204800,670416285,14430,14430,14430,14430,0
|
|
20250414,204700,670416285,14430,14430,14430,14430,0
|
|
20250414,204600,670416285,14430,14430,14430,14430,0
|
|
20250414,204500,670416285,14430,14430,14430,14430,0
|
|
20250414,204400,670416285,14430,14430,14430,14430,0
|
|
20250414,204300,670416285,14430,14430,14430,14430,0
|
|
20250414,204200,670416285,14430,14430,14430,14430,0
|
|
20250414,204100,670416285,14430,14430,14430,14430,0
|
|
20250414,204000,670416285,14430,14430,14430,14430,0
|
|
20250414,203900,670416285,14430,14430,14430,14430,0
|
|
20250414,203800,670416285,14430,14430,14430,14430,0
|
|
20250414,203700,670416285,14430,14430,14430,14430,0
|
|
20250414,203600,670416285,14430,14430,14430,14430,0
|
|
20250414,203500,670416285,14430,14430,14430,14430,0
|
|
20250414,203400,670416285,14430,14430,14430,14430,0
|
|
20250414,203300,670416285,14430,14430,14430,14430,0
|
|
20250414,203200,670416285,14430,14430,14430,14430,0
|
|
20250414,203100,670416285,14430,14430,14430,14430,0
|
|
20250414,203000,670416285,14430,14430,14430,14430,0
|
|
20250414,202900,670416285,14430,14430,14430,14430,0
|
|
20250414,202800,670416285,14430,14430,14430,14430,0
|
|
20250414,202700,670416285,14430,14430,14430,14430,0
|
|
20250414,202600,670416285,14430,14430,14430,14430,0
|
|
20250414,202500,670416285,14430,14430,14430,14430,0
|
|
20250414,202400,670416285,14430,14430,14430,14430,445
|
|
20250414,202300,670416285,14430,14430,14430,14430,0
|
|
20250414,202200,670416285,14430,14430,14430,14430,0
|
|
20250414,202100,670416285,14430,14430,14430,14430,0
|
|
20250414,202000,670416285,14430,14430,14430,14430,0
|
|
20250414,201900,670416285,14430,14430,14430,14430,0
|
|
20250414,201800,670416285,14430,14430,14430,14430,0
|
|
20250414,201700,670416285,14430,14430,14430,14430,0
|
|
20250414,201600,670416285,14430,14430,14430,14430,0
|
|
20250414,201500,670416285,14430,14430,14430,14430,0
|
|
20250414,201400,670416285,14430,14430,14430,14430,0
|
|
20250414,201300,670416285,14430,14430,14430,14430,0
|
|
20250414,201200,670416285,14430,14430,14430,14430,0
|
|
20250414,201100,670416285,14430,14430,14430,14430,0
|
|
20250414,201000,670416285,14430,14430,14430,14430,0
|
|
20250414,200900,670416285,14430,14430,14430,14430,0
|
|
20250414,200800,670416285,14430,14430,14430,14430,0
|
|
20250414,200700,670416285,14430,14430,14430,14430,0
|
|
20250414,200600,670416285,14430,14430,14430,14430,0
|
|
20250414,200500,670416285,14430,14430,14430,14430,0
|
|
20250414,200400,670416285,14430,14430,14430,14430,0
|
|
20250414,200300,670416285,14430,14430,14430,14430,0
|
|
20250414,200200,670416285,14430,14430,14430,14430,0
|
|
20250414,200100,670416285,14430,14430,14430,14430,0
|
|
20250414,200000,670416285,14430,14430,14430,14430,0
|
|
20250414,195900,670416285,14430,14430,14430,14430,0
|
|
20250414,195800,670416285,14430,14430,14430,14430,0
|
|
20250414,195700,670416285,14430,14430,14430,14430,0
|
|
20250414,195600,670416285,14430,14430,14430,14430,0
|
|
20250414,195500,670416285,14430,14430,14430,14430,0
|
|
20250414,195400,670416285,14430,14430,14430,14430,445
|
|
20250414,195300,670416285,14430,14430,14430,14430,0
|
|
20250414,195200,670416285,14430,14430,14430,14430,0
|
|
20250414,195100,670416285,14430,14430,14430,14430,0
|
|
20250414,195000,670416285,14430,14430,14430,14430,0
|
|
20250414,194900,670416285,14430,14430,14430,14430,0
|
|
20250414,194800,670416285,14430,14430,14430,14430,0
|
|
20250414,194700,670416285,14430,14430,14430,14430,0
|
|
20250414,194600,670416285,14430,14430,14430,14430,0
|
|
20250414,194500,670416285,14430,14430,14430,14430,0
|
|
20250414,194400,670416285,14430,14430,14430,14430,0
|
|
20250414,194300,670416285,14430,14430,14430,14430,0
|
|
20250414,194200,670416285,14430,14430,14430,14430,0
|
|
20250414,194100,670416285,14430,14430,14430,14430,0
|
|
20250414,194000,670416285,14430,14430,14430,14430,0
|
|
20250414,193900,670416285,14430,14430,14430,14430,0
|
|
20250414,193800,670416285,14430,14430,14430,14430,0
|
|
20250414,193700,670416285,14430,14430,14430,14430,0
|
|
20250414,193600,670416285,14430,14430,14430,14430,0
|
|
20250414,193500,670416285,14430,14430,14430,14430,0
|
|
20250414,193400,670416285,14430,14430,14430,14430,0
|
|
20250414,193300,670416285,14430,14430,14430,14430,0
|
|
20250414,193200,670416285,14430,14430,14430,14430,0
|
|
20250414,193100,670416285,14430,14430,14430,14430,0
|
|
20250414,193000,670416285,14430,14430,14430,14430,0
|
|
20250414,192900,670416285,14430,14430,14430,14430,0
|
|
20250414,192800,670416285,14430,14430,14430,14430,0
|
|
20250414,192700,670416285,14430,14430,14430,14430,0
|
|
20250414,192600,670416285,14430,14430,14430,14430,0
|
|
20250414,192500,670416285,14430,14430,14430,14430,0
|
|
20250414,192400,670416285,14430,14430,14430,14430,445
|
|
20250414,192300,670416285,14430,14430,14430,14430,0
|
|
20250414,192200,670416285,14430,14430,14430,14430,0
|
|
20250414,192100,670416285,14430,14430,14430,14430,0
|
|
20250414,192000,670416285,14430,14430,14430,14430,0
|
|
20250414,191900,670416285,14430,14430,14430,14430,0
|
|
20250414,191800,670416285,14430,14430,14430,14430,0
|
|
20250414,191700,670416285,14430,14430,14430,14430,0
|
|
20250414,191600,670416285,14430,14430,14430,14430,0
|
|
20250414,191500,670416285,14430,14430,14430,14430,0
|
|
20250414,191400,670416285,14430,14430,14430,14430,0
|
|
20250414,191300,670416285,14430,14430,14430,14430,0
|
|
20250414,191200,670416285,14430,14430,14430,14430,0
|
|
20250414,191100,670416285,14430,14430,14430,14430,0
|
|
20250414,191000,670416285,14430,14430,14430,14430,0
|
|
20250414,190900,670416285,14430,14430,14430,14430,0
|
|
20250414,190800,670416285,14430,14430,14430,14430,0
|
|
20250414,190700,670416285,14430,14430,14430,14430,0
|
|
20250414,190600,670416285,14430,14430,14430,14430,0
|
|
20250414,190500,670416285,14430,14430,14430,14430,0
|
|
20250414,190400,670416285,14430,14430,14430,14430,0
|
|
20250414,190300,670416285,14430,14430,14430,14430,0
|
|
20250414,190200,670416285,14430,14430,14430,14430,0
|
|
20250414,190100,670416285,14430,14430,14430,14430,0
|
|
20250414,190000,670416285,14430,14430,14430,14430,0
|
|
20250414,185900,670416285,14430,14430,14430,14430,0
|
|
20250414,185800,670416285,14430,14430,14430,14430,0
|
|
20250414,185700,670416285,14430,14430,14430,14430,0
|
|
20250414,185600,670416285,14430,14430,14430,14430,0
|
|
20250414,185500,670416285,14430,14430,14430,14430,0
|
|
20250414,185400,670416285,14430,14430,14430,14430,445
|
|
20250414,185300,670416285,14430,14430,14430,14430,0
|
|
20250414,185200,670416285,14430,14430,14430,14430,0
|
|
20250414,185100,670416285,14430,14430,14430,14430,0
|
|
20250414,185000,670416285,14430,14430,14430,14430,0
|
|
20250414,184900,670416285,14430,14430,14430,14430,0
|
|
20250414,184800,670416285,14430,14430,14430,14430,0
|
|
20250414,184700,670416285,14430,14430,14430,14430,0
|
|
20250414,184600,670416285,14430,14430,14430,14430,0
|
|
20250414,184500,670416285,14430,14430,14430,14430,0
|
|
20250414,184400,670416285,14430,14430,14430,14430,0
|
|
20250414,184300,670416285,14430,14430,14430,14430,0
|
|
20250414,184200,670416285,14430,14430,14430,14430,0
|
|
20250414,184100,670416285,14430,14430,14430,14430,0
|
|
20250414,184000,670416285,14430,14430,14430,14430,0
|
|
20250414,183900,670416285,14430,14430,14430,14430,0
|
|
20250414,183800,670416285,14430,14430,14430,14430,0
|
|
20250414,183700,670416285,14430,14430,14430,14430,0
|
|
20250414,183600,670416285,14430,14430,14430,14430,0
|
|
20250414,183500,670416285,14430,14430,14430,14430,0
|
|
20250414,183400,670416285,14430,14430,14430,14430,0
|
|
20250414,183300,670416285,14430,14430,14430,14430,0
|
|
20250414,183200,670416285,14430,14430,14430,14430,0
|
|
20250414,183100,670416285,14430,14430,14430,14430,0
|
|
20250414,183000,670416285,14430,14430,14430,14430,0
|
|
20250414,182900,670416285,14430,14430,14430,14430,0
|
|
20250414,182800,670416285,14430,14430,14430,14430,0
|
|
20250414,182700,670416285,14430,14430,14430,14430,0
|
|
20250414,182600,670416285,14430,14430,14430,14430,0
|
|
20250414,182500,670416285,14430,14430,14430,14430,0
|
|
20250414,182400,670416285,14430,14430,14430,14430,445
|
|
20250414,182300,670416285,14430,14430,14430,14430,0
|
|
20250414,182200,670416285,14430,14430,14430,14430,0
|
|
20250414,182100,670416285,14430,14430,14430,14430,0
|
|
20250414,182000,670416285,14430,14430,14430,14430,0
|
|
20250414,181900,670416285,14430,14430,14430,14430,0
|
|
20250414,181800,670416285,14430,14430,14430,14430,0
|
|
20250414,181700,670416285,14430,14430,14430,14430,0
|
|
20250414,181600,670416285,14430,14430,14430,14430,0
|
|
20250414,181500,670416285,14430,14430,14430,14430,0
|
|
20250414,181400,670416285,14430,14430,14430,14430,0
|
|
20250414,181300,670416285,14430,14430,14430,14430,0
|
|
20250414,181200,670416285,14430,14430,14430,14430,0
|
|
20250414,181100,670416285,14430,14430,14430,14430,0
|
|
20250414,181000,670416285,14430,14430,14430,14430,0
|
|
20250414,180900,670416285,14430,14430,14430,14430,0
|
|
20250414,180800,670416285,14430,14430,14430,14430,0
|
|
20250414,180700,670416285,14430,14430,14430,14430,0
|
|
20250414,180600,670416285,14430,14430,14430,14430,0
|
|
20250414,180500,670416285,14430,14430,14430,14430,0
|
|
20250414,180400,670416285,14430,14430,14430,14430,0
|
|
20250414,180300,670416285,14430,14430,14430,14430,0
|
|
20250414,180200,670416285,14430,14430,14430,14430,0
|
|
20250414,180100,670416285,14430,14430,14430,14430,0
|
|
20250414,180000,670416285,14430,14430,14430,14430,0
|
|
20250414,175900,670416285,14430,14430,14430,14430,0
|
|
20250414,175800,670416285,14430,14430,14430,14430,0
|
|
20250414,175700,670416285,14430,14430,14430,14430,0
|
|
20250414,175600,670416285,14430,14430,14430,14430,0
|
|
20250414,175500,670416285,14430,14430,14430,14430,0
|
|
20250414,175400,670416285,14430,14430,14430,14430,445
|
|
20250414,175300,670416285,14430,14430,14430,14430,0
|
|
20250414,175200,670416285,14430,14430,14430,14430,0
|
|
20250414,175100,670416285,14430,14430,14430,14430,0
|
|
20250414,175000,670416285,14430,14430,14430,14430,0
|
|
20250414,174900,670416285,14430,14430,14430,14430,0
|
|
20250414,174800,670416285,14430,14430,14430,14430,0
|
|
20250414,174700,670416285,14430,14430,14430,14430,0
|
|
20250414,174600,670416285,14430,14430,14430,14430,0
|
|
20250414,174500,670416285,14430,14430,14430,14430,0
|
|
20250414,174400,670416285,14430,14430,14430,14430,0
|
|
20250414,174300,670416285,14430,14430,14430,14430,0
|
|
20250414,174200,670416285,14430,14430,14430,14430,0
|
|
20250414,174100,670416285,14430,14430,14430,14430,0
|
|
20250414,174000,670416285,14430,14430,14430,14430,0
|
|
20250414,173900,670416285,14430,14430,14430,14430,0
|
|
20250414,173800,670416285,14430,14430,14430,14430,0
|
|
20250414,173700,670416285,14430,14430,14430,14430,0
|
|
20250414,173600,670416285,14430,14430,14430,14430,0
|
|
20250414,173500,670416285,14430,14430,14430,14430,0
|
|
20250414,173400,670416285,14430,14430,14430,14430,0
|
|
20250414,173300,670416285,14430,14430,14430,14430,0
|
|
20250414,173200,670416285,14430,14430,14430,14430,0
|
|
20250414,173100,670416285,14430,14430,14430,14430,0
|
|
20250414,173000,670416285,14430,14430,14430,14430,0
|
|
20250414,172900,670416285,14430,14430,14430,14430,0
|
|
20250414,172800,670416285,14430,14430,14430,14430,0
|
|
20250414,172700,670416285,14430,14430,14430,14430,0
|
|
20250414,172600,670416285,14430,14430,14430,14430,0
|
|
20250414,172500,670416285,14430,14430,14430,14430,0
|
|
20250414,172400,670416285,14430,14430,14430,14430,445
|
|
20250414,172300,670416285,14430,14430,14430,14430,0
|
|
20250414,172200,670416285,14430,14430,14430,14430,0
|
|
20250414,172100,670416285,14430,14430,14430,14430,0
|
|
20250414,172000,670416285,14430,14430,14430,14430,0
|
|
20250414,171900,670416285,14430,14430,14430,14430,0
|
|
20250414,171800,670416285,14430,14430,14430,14430,0
|
|
20250414,171700,670416285,14430,14430,14430,14430,0
|
|
20250414,171600,670416285,14430,14430,14430,14430,0
|
|
20250414,171500,670416285,14430,14430,14430,14430,0
|
|
20250414,171400,670416285,14430,14430,14430,14430,0
|
|
20250414,171300,670416285,14430,14430,14430,14430,0
|
|
20250414,171200,670416285,14430,14430,14430,14430,0
|
|
20250414,171100,670416285,14430,14430,14430,14430,0
|
|
20250414,171000,670416285,14430,14430,14430,14430,0
|
|
20250414,170900,670416285,14430,14430,14430,14430,0
|
|
20250414,170800,670416285,14430,14430,14430,14430,0
|
|
20250414,170700,670416285,14430,14430,14430,14430,0
|
|
20250414,170600,670416285,14430,14430,14430,14430,0
|
|
20250414,170500,670416285,14430,14430,14430,14430,0
|
|
20250414,170400,670416285,14430,14430,14430,14430,0
|
|
20250414,170300,670416285,14430,14430,14430,14430,0
|
|
20250414,170200,670416285,14430,14430,14430,14430,0
|
|
20250414,170100,670416285,14430,14430,14430,14430,0
|
|
20250414,170000,670416285,14430,14430,14430,14430,0
|
|
20250414,165900,670416285,14430,14430,14430,14430,0
|
|
20250414,165800,670416285,14430,14430,14430,14430,0
|
|
20250414,165700,670416285,14430,14430,14430,14430,0
|
|
20250414,165600,670416285,14430,14430,14430,14430,0
|
|
20250414,165500,670416285,14430,14430,14430,14430,0
|
|
20250414,165400,670416285,14430,14430,14430,14430,445
|
|
20250414,165300,670416285,14430,14430,14430,14430,0
|
|
20250414,165200,670416285,14430,14430,14430,14430,0
|
|
20250414,165100,670416285,14430,14430,14430,14430,0
|
|
20250414,165000,670416285,14430,14430,14430,14430,0
|
|
20250414,164900,670416285,14430,14430,14430,14430,0
|
|
20250414,164800,670416285,14430,14430,14430,14430,0
|
|
20250414,164700,670416285,14430,14430,14430,14430,0
|
|
20250414,164600,670416285,14430,14430,14430,14430,0
|
|
20250414,164500,670416285,14430,14430,14430,14430,0
|
|
20250414,164400,670416285,14430,14430,14430,14430,0
|
|
20250414,164300,670416285,14430,14430,14430,14430,0
|
|
20250414,164200,670416285,14430,14430,14430,14430,0
|
|
20250414,164100,670416285,14430,14430,14430,14430,0
|
|
20250414,164000,670416285,14430,14430,14430,14430,0
|
|
20250414,163900,670416285,14430,14430,14430,14430,0
|
|
20250414,163800,670416285,14430,14430,14430,14430,0
|
|
20250414,163700,670416285,14430,14430,14430,14430,0
|
|
20250414,163600,670416285,14430,14430,14430,14430,0
|
|
20250414,163500,670416285,14430,14430,14430,14430,0
|
|
20250414,163400,670416285,14430,14430,14430,14430,0
|
|
20250414,163300,670416285,14430,14430,14430,14430,0
|
|
20250414,163200,670416285,14430,14430,14430,14430,0
|
|
20250414,163100,670416285,14430,14430,14430,14430,0
|
|
20250414,163000,670416285,14430,14430,14430,14430,0
|
|
20250414,162900,670416285,14430,14430,14430,14430,0
|
|
20250414,162800,670416285,14430,14430,14430,14430,0
|
|
20250414,162700,670416285,14430,14430,14430,14430,0
|
|
20250414,162600,670416285,14430,14430,14430,14430,0
|
|
20250414,162500,670416285,14430,14430,14430,14430,0
|
|
20250414,162400,670416285,14430,14430,14430,14430,445
|
|
20250414,162300,670416285,14430,14430,14430,14430,0
|
|
20250414,162200,670416285,14430,14430,14430,14430,0
|
|
20250414,162100,670416285,14430,14430,14430,14430,0
|
|
20250414,162000,670416285,14430,14430,14430,14430,0
|
|
20250414,161900,670416285,14430,14430,14430,14430,0
|
|
20250414,161800,670416285,14430,14430,14430,14430,0
|
|
20250414,161700,670416285,14430,14430,14430,14430,0
|
|
20250414,161600,670416285,14430,14430,14430,14430,0
|
|
20250414,161500,670416285,14430,14430,14430,14430,0
|
|
20250414,161400,670416285,14430,14430,14430,14430,0
|
|
20250414,161300,670416285,14430,14430,14430,14430,0
|
|
20250414,161200,670416285,14430,14430,14430,14430,0
|
|
20250414,161100,670416285,14430,14430,14430,14430,0
|
|
20250414,161000,670416285,14430,14430,14430,14430,0
|
|
20250414,160900,670416285,14430,14430,14430,14430,0
|
|
20250414,160800,670416285,14430,14430,14430,14430,0
|
|
20250414,160700,670416285,14430,14430,14430,14430,0
|
|
20250414,160600,670416285,14430,14430,14430,14430,0
|
|
20250414,160500,670416285,14430,14430,14430,14430,0
|
|
20250414,160400,670416285,14430,14430,14430,14430,0
|
|
20250414,160300,670416285,14430,14430,14430,14430,0
|
|
20250414,160200,670416285,14430,14430,14430,14430,0
|
|
20250414,160100,670416285,14430,14430,14430,14430,0
|
|
20250414,160000,670416285,14430,14430,14430,14430,0
|
|
20250414,155900,670416285,14430,14430,14430,14430,0
|
|
20250414,155800,670416285,14430,14430,14430,14430,0
|
|
20250414,155700,670416285,14430,14430,14430,14430,0
|
|
20250414,155600,670416285,14430,14430,14430,14430,0
|
|
20250414,155500,670416285,14430,14430,14430,14430,0
|
|
20250414,155400,670416285,14430,14430,14430,14430,445
|
|
20250414,155300,670416285,14430,14430,14430,14430,0
|
|
20250414,155200,670416285,14430,14430,14430,14430,0
|
|
20250414,155100,670416285,14430,14430,14430,14430,0
|
|
20250414,155000,670416285,14430,14430,14430,14430,0
|
|
20250414,154900,670416285,14430,14430,14430,14430,0
|
|
20250414,154800,670416285,14430,14430,14430,14430,0
|
|
20250414,154700,670416285,14430,14430,14430,14430,0
|
|
20250414,154600,670416285,14430,14430,14430,14430,0
|
|
20250414,154500,670416285,14430,14430,14430,14430,0
|
|
20250414,154400,670416285,14430,14430,14430,14430,0
|
|
20250414,154300,670416285,14430,14430,14430,14430,0
|
|
20250414,154200,670416285,14430,14430,14430,14430,0
|
|
20250414,154100,670416285,14430,14430,14430,14430,0
|
|
20250414,154000,670416285,14430,14430,14430,14430,0
|
|
20250414,153900,670416285,14430,14430,14430,14430,0
|
|
20250414,153800,670416285,14430,14430,14430,14430,0
|
|
20250414,153700,670416285,14430,14430,14430,14430,0
|
|
20250414,153600,670416285,14430,14430,14430,14430,0
|
|
20250414,153500,670416285,14430,14430,14430,14430,0
|
|
20250414,153400,670416285,14430,14430,14430,14430,0
|
|
20250414,153300,670416285,14430,14430,14430,14430,0
|
|
20250414,153200,670416285,14430,14430,14430,14430,0
|
|
20250414,153100,670416285,14430,14430,14430,14430,0
|
|
20250414,153000,670416285,14430,14430,14430,14430,445
|
|
20250414,152900,663994935,14430,14430,14430,14430,0
|
|
20250414,152800,663994935,14430,14430,14430,14430,0
|
|
20250414,152700,663994935,14430,14430,14430,14430,0
|
|
20250414,152600,663994935,14430,14430,14430,14430,0
|
|
20250414,152500,663994935,14430,14430,14430,14430,0
|
|
20250414,152400,663994935,14430,14430,14430,14430,0
|
|
20250414,152300,663994935,14430,14430,14430,14430,0
|
|
20250414,152200,663994935,14430,14430,14430,14430,0
|
|
20250414,152100,663994935,14430,14430,14430,14430,0
|
|
20250414,152000,663994935,14430,14430,14430,14430,0
|
|
20250414,151900,663994935,14430,14430,14430,14430,73
|
|
20250414,151800,662941545,14430,14430,14430,14430,30
|
|
20250414,151700,662508645,14410,14410,14410,14410,0
|
|
20250414,151600,662508645,14410,14410,14410,14410,60
|
|
20250414,151500,661644045,14410,14400,14410,14400,52
|
|
20250414,151400,660894745,14400,14400,14400,14400,17
|
|
20250414,151300,660649945,14400,14400,14400,14400,0
|
|
20250414,151200,660649945,14400,14400,14400,14400,0
|
|
20250414,151100,660649945,14400,14400,14400,14400,1
|
|
20250414,151000,660635545,14400,14400,14400,14400,70
|
|
20250414,150900,659627545,14360,14360,14360,14360,0
|
|
20250414,150800,659627545,14360,14360,14360,14360,0
|
|
20250414,150700,659627545,14360,14390,14390,14360,26
|
|
20250414,150600,659253705,14390,14390,14390,14350,1055
|
|
20250414,150500,644103035,14390,14410,14410,14380,83
|
|
20250414,150400,642909425,14380,14380,14380,14380,40
|
|
20250414,150300,642334225,14380,14380,14380,14380,71
|
|
20250414,150200,641313245,14380,14400,14400,14380,395
|
|
20250414,150100,635626365,14440,14440,14440,14440,0
|
|
20250414,150000,635626365,14440,14370,14440,14370,3
|
|
20250414,145900,635583115,14440,14450,14450,14440,36
|
|
20250414,145800,635062975,14450,14390,14450,14390,17
|
|
20250414,145700,634818085,14360,14370,14380,14360,446
|
|
20250414,145600,628408045,14370,14370,14370,14370,39
|
|
20250414,145500,627847615,14390,14390,14390,14390,0
|
|
20250414,145400,627847615,14390,14390,14390,14370,138
|
|
20250414,145300,625862435,14390,14390,14390,14390,25
|
|
20250414,145200,625502685,14400,14400,14400,14400,0
|
|
20250414,145100,625502685,14400,14400,14400,14400,1
|
|
20250414,145000,625488285,14380,14380,14380,14380,226
|
|
20250414,144900,622238405,14370,14370,14370,14370,0
|
|
20250414,144800,622238405,14370,14370,14370,14350,279
|
|
20250414,144700,618232085,14390,14400,14400,14380,355
|
|
20250414,144600,613125025,14420,14420,14420,14420,2
|
|
20250414,144500,613096185,14420,14420,14420,14420,21
|
|
20250414,144400,612793365,14420,14420,14420,14420,0
|
|
20250414,144300,612793365,14420,14420,14420,14420,0
|
|
20250414,144200,612793365,14420,14400,14420,14390,234
|
|
20250414,144100,609424355,14400,14400,14400,14400,0
|
|
20250414,144000,609424355,14400,14400,14400,14400,107
|
|
20250414,143900,607883555,14420,14410,14420,14400,187
|
|
20250414,143800,605190135,14420,14420,14420,14420,0
|
|
20250414,143700,605190135,14420,14430,14430,14420,139
|
|
20250414,143600,603185495,14430,14430,14430,14430,1
|
|
20250414,143500,603171065,14430,14420,14430,14420,111
|
|
20250414,143400,601570435,14425,14425,14425,14425,0
|
|
20250414,143300,601570435,14425,14430,14430,14425,11
|
|
20250414,143200,601411710,14430,14430,14430,14430,2
|
|
20250414,143100,601382850,14430,14430,14430,14430,1
|
|
20250414,143000,601368420,14410,14410,14410,14410,0
|
|
20250414,142900,601368420,14410,14410,14410,14410,6
|
|
20250414,142800,601281960,14410,14410,14410,14410,0
|
|
20250414,142700,601281960,14410,14410,14410,14410,0
|
|
20250414,142600,601281960,14410,14410,14410,14410,0
|
|
20250414,142500,601281960,14410,14440,14450,14410,216
|
|
20250414,142400,598163510,14420,14420,14420,14420,118
|
|
20250414,142300,596461950,14420,14410,14420,14410,218
|
|
20250414,142200,593319390,14440,14410,14440,14410,394
|
|
20250414,142100,587637630,14430,14420,14430,14420,172
|
|
20250414,142000,585155680,14420,14410,14430,14410,700
|
|
20250414,141900,575066240,14420,14430,14430,14420,420
|
|
20250414,141800,569009830,14440,14440,14440,14440,3
|
|
20250414,141700,568966510,14440,14440,14440,14440,0
|
|
20250414,141600,568966510,14440,14420,14440,14420,322
|
|
20250414,141500,564322830,14430,14430,14430,14430,71
|
|
20250414,141400,563298300,14440,14440,14440,14440,100
|
|
20250414,141300,561854300,14440,14440,14440,14440,100
|
|
20250414,141200,560410300,14460,14460,14460,14460,0
|
|
20250414,141100,560410300,14460,14460,14460,14460,0
|
|
20250414,141000,560410300,14460,14460,14460,14460,31
|
|
20250414,140900,559962040,14460,14460,14460,14460,31
|
|
20250414,140800,559513780,14460,14460,14460,14460,20
|
|
20250414,140700,559224580,14460,14460,14460,14460,20
|
|
20250414,140600,558935380,14470,14470,14470,14470,25
|
|
20250414,140500,558573630,14470,14470,14470,14470,1
|
|
20250414,140400,558559160,14470,14470,14470,14470,1
|
|
20250414,140300,558544690,14440,14440,14440,14440,10
|
|
20250414,140200,558400290,14440,14440,14440,14440,42
|
|
20250414,140100,557793810,14450,14460,14460,14450,55
|
|
20250414,140000,556998800,14470,14470,14470,14470,0
|
|
20250414,135900,556998800,14470,14470,14470,14470,108
|
|
20250414,135800,555436040,14500,14480,14500,14480,65
|
|
20250414,135700,554494700,14460,14480,14480,14460,50
|
|
20250414,135600,553771640,14470,14470,14470,14470,1
|
|
20250414,135500,553757170,14490,14480,14490,14480,56
|
|
20250414,135400,552946110,14480,14480,14480,14480,0
|
|
20250414,135300,552946110,14480,14480,14480,14480,8
|
|
20250414,135200,552830270,14490,14500,14500,14490,10
|
|
20250414,135100,552685360,14480,14480,14480,14480,227
|
|
20250414,135000,549398400,14500,14500,14500,14500,2
|
|
20250414,134900,549369400,14500,14490,14500,14490,116
|
|
20250414,134800,547687820,14440,14490,14490,14440,35
|
|
20250414,134700,547182070,14510,14510,14510,14510,0
|
|
20250414,134600,547182070,14510,14510,14510,14510,0
|
|
20250414,134500,547182070,14510,14510,14510,14510,1
|
|
20250414,134400,547167560,14500,14500,14500,14500,0
|
|
20250414,134300,547167560,14500,14500,14500,14500,0
|
|
20250414,134200,547167560,14500,14500,14500,14500,278
|
|
20250414,134100,543136560,14500,14500,14500,14500,0
|
|
20250414,134000,543136560,14500,14500,14500,14500,0
|
|
20250414,133900,543136560,14500,14500,14500,14500,0
|
|
20250414,133800,543136560,14500,14470,14500,14470,22
|
|
20250414,133700,542818160,14470,14470,14470,14470,0
|
|
20250414,133600,542818160,14470,14470,14470,14470,0
|
|
20250414,133500,542818160,14470,14470,14470,14470,0
|
|
20250414,133400,542818160,14470,14520,14520,14470,100
|
|
20250414,133300,541368010,14520,14460,14520,14460,132
|
|
20250414,133200,539457940,14460,14460,14460,14460,0
|
|
20250414,133100,539457940,14460,14460,14460,14460,0
|
|
20250414,133000,539457940,14460,14460,14460,14460,8
|
|
20250414,132900,539342260,14460,14460,14460,14460,183
|
|
20250414,132800,536696080,14470,14470,14470,14470,2
|
|
20250414,132700,536667140,14470,14470,14470,14470,2
|
|
20250414,132600,536638200,14460,14460,14460,14460,202
|
|
20250414,132500,533717280,14460,14460,14460,14460,68
|
|
20250414,132400,532734000,14470,14470,14470,14470,0
|
|
20250414,132300,532734000,14470,14470,14470,14470,4
|
|
20250414,132200,532676120,14480,14480,14480,14480,1
|
|
20250414,132100,532661640,14510,14510,14510,14510,0
|
|
20250414,132000,532661640,14510,14470,14510,14470,119
|
|
20250414,131900,530936990,14530,14530,14530,14530,0
|
|
20250414,131800,530936990,14530,14470,14530,14470,111
|
|
20250414,131700,529330620,14470,14470,14470,14470,23
|
|
20250414,131600,528997810,14470,14470,14470,14470,0
|
|
20250414,131500,528997810,14470,14470,14470,14470,115
|
|
20250414,131400,527333760,14460,14460,14460,14460,69
|
|
20250414,131300,526336020,14460,14460,14460,14460,26
|
|
20250414,131200,525960060,14460,14460,14460,14460,1
|
|
20250414,131100,525945600,14430,14450,14450,14430,239
|
|
20250414,131000,522493140,14450,14450,14450,14450,51
|
|
20250414,130900,521756190,14480,14480,14480,14480,1
|
|
20250414,130800,521741710,14470,14480,14480,14470,2
|
|
20250414,130700,521712760,14440,14480,14480,14440,123
|
|
20250414,130600,519932580,14550,14550,14550,14550,0
|
|
20250414,130500,519932580,14550,14550,14550,14550,6
|
|
20250414,130400,519845280,14570,14510,14570,14510,276
|
|
20250414,130300,515834080,14450,14490,14490,14440,1301
|
|
20250414,130200,497009350,14500,14510,14510,14500,468
|
|
20250414,130100,490220670,14510,14510,14510,14510,10
|
|
20250414,130000,490075570,14520,14520,14530,14510,199
|
|
20250414,125900,487187600,14520,14530,14530,14520,4
|
|
20250414,125800,487129510,14530,14530,14530,14530,0
|
|
20250414,125700,487129510,14530,14520,14530,14520,3
|
|
20250414,125600,487085930,14540,14530,14540,14530,3
|
|
20250414,125500,487042330,14540,14540,14540,14540,0
|
|
20250414,125400,487042330,14540,14540,14540,14540,5
|
|
20250414,125300,486969630,14540,14540,14540,14540,1
|
|
20250414,125200,486955090,14520,14520,14520,14520,100
|
|
20250414,125100,485503090,14540,14540,14540,14540,0
|
|
20250414,125000,485503090,14540,14590,14590,14540,85
|
|
20250414,124900,484266440,14590,14530,14590,14530,155
|
|
20250414,124800,482012690,14530,14530,14530,14530,2
|
|
20250414,124700,481983630,14520,14520,14520,14520,340
|
|
20250414,124600,477046830,14590,14590,14590,14590,0
|
|
20250414,124500,477046830,14590,14540,14590,14500,1124
|
|
20250414,124400,460699510,14540,14540,14540,14540,1
|
|
20250414,124300,460684970,14480,14490,14490,14480,270
|
|
20250414,124200,456774020,14550,14550,14550,14550,1
|
|
20250414,124100,456759470,14550,14480,14550,14480,826
|
|
20250414,124000,444764610,14480,14490,14490,14480,610
|
|
20250414,123900,435926710,14500,14500,14500,14500,73
|
|
20250414,123800,434868210,14510,14510,14510,14510,0
|
|
20250414,123700,434868210,14510,14500,14510,14500,78
|
|
20250414,123600,433737200,14530,14530,14530,14530,20
|
|
20250414,123500,433446600,14520,14500,14520,14490,185
|
|
20250414,123400,430763040,14510,14510,14510,14510,0
|
|
20250414,123300,430763040,14510,14500,14510,14500,186
|
|
20250414,123200,428065210,14500,14510,14510,14500,157
|
|
20250414,123100,425788150,14510,14510,14510,14510,1
|
|
20250414,123000,425773640,14510,14510,14530,14500,223
|
|
20250414,122900,422538630,14530,14480,14530,14480,178
|
|
20250414,122800,419961090,14480,14480,14480,14480,77
|
|
20250414,122700,418846130,14470,14470,14470,14470,22
|
|
20250414,122600,418527790,14470,14470,14470,14470,0
|
|
20250414,122500,418527790,14470,14470,14470,14470,82
|
|
20250414,122400,417341250,14470,14470,14470,14470,0
|
|
20250414,122300,417341250,14470,14470,14470,14470,0
|
|
20250414,122200,417341250,14470,14480,14480,14470,22
|
|
20250414,122100,417022730,14470,14470,14470,14470,0
|
|
20250414,122000,417022730,14470,14470,14470,14470,10
|
|
20250414,121900,416878030,14470,14470,14470,14470,4
|
|
20250414,121800,416820150,14480,14480,14480,14480,0
|
|
20250414,121700,416820150,14480,14480,14480,14480,3
|
|
20250414,121600,416776710,14480,14480,14480,14470,20
|
|
20250414,121500,416487160,14480,14490,14490,14480,20
|
|
20250414,121400,416197510,14490,14480,14490,14480,53
|
|
20250414,121300,415430020,14490,14490,14490,14490,0
|
|
20250414,121200,415430020,14490,14490,14490,14460,54
|
|
20250414,121100,414648320,14490,14490,14490,14490,1
|
|
20250414,121000,414633830,14490,14490,14490,14490,11
|
|
20250414,120900,414474440,14500,14500,14500,14500,0
|
|
20250414,120800,414474440,14500,14500,14500,14500,0
|
|
20250414,120700,414474440,14500,14490,14500,14450,156
|
|
20250414,120600,412216500,14500,14500,14500,14500,1
|
|
20250414,120500,412202000,14500,14500,14500,14500,20
|
|
20250414,120400,411912000,14500,14490,14500,14490,13
|
|
20250414,120300,411723620,14500,14500,14500,14500,0
|
|
20250414,120200,411723620,14500,14490,14500,14490,74
|
|
20250414,120100,410651350,14500,14500,14500,14500,0
|
|
20250414,120000,410651350,14500,14460,14500,14460,108
|
|
20250414,115900,409088470,14460,14450,14460,14450,8
|
|
20250414,115800,408972860,14460,14460,14460,14460,44
|
|
20250414,115700,408336620,14460,14450,14460,14450,138
|
|
20250414,115600,406341340,14460,14460,14460,14460,0
|
|
20250414,115500,406341340,14460,14440,14460,14430,542
|
|
20250414,115400,398506140,14450,14450,14450,14450,91
|
|
20250414,115300,397191190,14460,14460,14460,14460,0
|
|
20250414,115200,397191190,14460,14460,14470,14460,278
|
|
20250414,115100,393169520,14470,14470,14470,14470,13
|
|
20250414,115000,392981410,14470,14470,14470,14470,0
|
|
20250414,114900,392981410,14470,14470,14470,14470,0
|
|
20250414,114800,392981410,14470,14470,14470,14470,1
|
|
20250414,114700,392966940,14470,14470,14470,14470,1
|
|
20250414,114600,392952470,14480,14480,14480,14480,10
|
|
20250414,114500,392807670,14480,14470,14480,14470,268
|
|
20250414,114400,388927230,14470,14470,14470,14470,70
|
|
20250414,114300,387914330,14480,14480,14480,14480,44
|
|
20250414,114200,387277210,14480,14480,14480,14480,0
|
|
20250414,114100,387277210,14480,14480,14480,14480,0
|
|
20250414,114000,387277210,14480,14450,14490,14450,256
|
|
20250414,113900,383577940,14490,14490,14490,14490,1
|
|
20250414,113800,383563450,14450,14490,14490,14450,116
|
|
20250414,113700,381885000,14500,14500,14500,14500,0
|
|
20250414,113600,381885000,14500,14480,14510,14450,85
|
|
20250414,113500,380654970,14510,14510,14510,14510,0
|
|
20250414,113400,380654970,14510,14490,14510,14490,3
|
|
20250414,113300,380611460,14500,14500,14500,14500,0
|
|
20250414,113200,380611460,14500,14490,14510,14490,268
|
|
20250414,113100,376726440,14490,14495,14500,14490,43
|
|
20250414,113000,376103250,14495,14500,14500,14495,6
|
|
20250414,112900,376016260,14495,14505,14505,14490,175
|
|
20250414,112800,373479850,14500,14500,14500,14500,25
|
|
20250414,112700,373117350,14530,14530,14530,14530,0
|
|
20250414,112600,373117350,14530,14530,14530,14530,1
|
|
20250414,112500,373102820,14490,14490,14490,14490,95
|
|
20250414,112400,371726270,14490,14480,14490,14480,91
|
|
20250414,112300,370408580,14480,14480,14480,14480,4
|
|
20250414,112200,370350660,14490,14480,14490,14480,26
|
|
20250414,112100,369974170,14490,14490,14490,14490,0
|
|
20250414,112000,369974170,14490,14490,14490,14490,0
|
|
20250414,111900,369974170,14490,14480,14490,14480,37
|
|
20250414,111800,369438400,14480,14480,14480,14480,0
|
|
20250414,111700,369438400,14480,14480,14480,14480,516
|
|
20250414,111600,361966720,14470,14450,14470,14430,184
|
|
20250414,111500,359307330,14470,14470,14470,14470,47
|
|
20250414,111400,358627240,14490,14490,14490,14490,20
|
|
20250414,111300,358337440,14490,14490,14490,14480,55
|
|
20250414,111200,357540610,14490,14470,14490,14470,50
|
|
20250414,111100,356817090,14470,14470,14470,14470,55
|
|
20250414,111000,356021240,14400,14390,14400,14390,191
|
|
20250414,110900,353271210,14390,14390,14390,14390,56
|
|
20250414,110800,352465370,14390,14350,14390,14350,47
|
|
20250414,110700,351789120,14390,14390,14390,14390,76
|
|
20250414,110600,350695480,14330,14370,14370,14320,781
|
|
20250414,110500,339500870,14390,14390,14390,14390,1
|
|
20250414,110400,339486480,14360,14360,14360,14360,0
|
|
20250414,110300,339486480,14360,14360,14360,14360,0
|
|
20250414,110200,339486480,14360,14390,14390,14360,123
|
|
20250414,110100,337716840,14390,14420,14420,14370,464
|
|
20250414,110000,331036130,14490,14490,14490,14490,0
|
|
20250414,105900,331036130,14490,14490,14490,14490,0
|
|
20250414,105800,331036130,14490,14430,14490,14420,3
|
|
20250414,105700,330992790,14490,14430,14490,14430,292
|
|
20250414,105600,326777130,14440,14430,14440,14430,93
|
|
20250414,105500,325435120,14450,14430,14470,14430,19
|
|
20250414,105400,325160710,14420,14420,14420,14420,228
|
|
20250414,105300,321872950,14420,14460,14460,14420,381
|
|
20250414,105200,316374070,14470,14470,14470,14470,0
|
|
20250414,105100,316374070,14470,14470,14470,14470,0
|
|
20250414,105000,316374070,14470,14470,14470,14470,11
|
|
20250414,104900,316214900,14470,14460,14560,14460,21
|
|
20250414,104800,315910700,14490,14470,14490,14470,89
|
|
20250414,104700,314622730,14440,14450,14450,14440,112
|
|
20250414,104600,313004650,14470,14480,14480,14470,3
|
|
20250414,104500,312961220,14450,14470,14510,14450,13
|
|
20250414,104400,312773090,14510,14450,14520,14450,303
|
|
20250414,104300,308388150,14480,14440,14600,14440,1244
|
|
20250414,104200,290301990,14390,14390,14390,14390,0
|
|
20250414,104100,290301990,14390,14390,14390,14390,0
|
|
20250414,104000,290301990,14390,14430,14430,14390,359
|
|
20250414,103900,285131050,14450,14450,14450,14450,97
|
|
20250414,103800,283729400,14470,14470,14470,14470,2
|
|
20250414,103700,283700460,14450,14440,14450,14440,147
|
|
20250414,103600,281576510,14450,14400,14450,14400,281
|
|
20250414,103500,277527710,14380,14380,14380,14380,0
|
|
20250414,103400,277527710,14380,14380,14380,14380,201
|
|
20250414,103300,274637330,14380,14380,14380,14380,69
|
|
20250414,103200,273645110,14370,14380,14390,14370,235
|
|
20250414,103100,270264270,14390,14390,14390,14390,45
|
|
20250414,103000,269616720,14400,14400,14400,14400,0
|
|
20250414,102900,269616720,14400,14400,14400,14400,210
|
|
20250414,102800,266592720,14400,14380,14400,14380,69
|
|
20250414,102700,265600420,14370,14360,14380,14360,85
|
|
20250414,102600,264378880,14360,14350,14360,14350,15
|
|
20250414,102500,264163620,14350,14370,14370,14350,20
|
|
20250414,102400,263876380,14400,14370,14400,14370,9
|
|
20250414,102300,263746910,14340,14340,14340,14340,20
|
|
20250414,102200,263460110,14340,14370,14370,14340,71
|
|
20250414,102100,262439900,14360,14360,14360,14360,0
|
|
20250414,102000,262439900,14360,14340,14360,14340,16
|
|
20250414,101900,262210440,14340,14340,14340,14340,0
|
|
20250414,101800,262210440,14340,14340,14340,14340,16
|
|
20250414,101700,261981000,14360,14360,14360,14360,56
|
|
20250414,101600,261176840,14370,14370,14370,14370,1
|
|
20250414,101500,261162470,14360,14340,14370,14330,142
|
|
20250414,101400,259125830,14350,14350,14350,14350,0
|
|
20250414,101300,259125830,14350,14350,14350,14350,10
|
|
20250414,101200,258982330,14350,14360,14380,14330,185
|
|
20250414,101100,256331100,14370,14330,14370,14330,64
|
|
20250414,101000,255412970,14360,14380,14400,14320,432
|
|
20250414,100900,249218050,14410,14410,14410,14410,1
|
|
20250414,100800,249203640,14380,14380,14380,14380,3
|
|
20250414,100700,249160500,14380,14370,14410,14370,29
|
|
20250414,100600,248743480,14340,14340,14340,14340,20
|
|
20250414,100500,248456680,14320,14330,14360,14320,60
|
|
20250414,100400,247596810,14330,14340,14340,14330,43
|
|
20250414,100300,246980540,14340,14340,14340,14340,0
|
|
20250414,100200,246980540,14340,14340,14340,14340,1
|
|
20250414,100100,246966200,14340,14350,14350,14340,165
|
|
20250414,100000,244600000,14350,14350,14350,14350,2
|
|
20250414,095900,244571300,14350,14350,14350,14350,4
|
|
20250414,095800,244513900,14340,14360,14360,14340,124
|
|
20250414,095700,242733940,14360,14360,14360,14350,170
|
|
20250414,095600,240292850,14360,14370,14370,14360,3
|
|
20250414,095500,240249760,14370,14380,14380,14360,986
|
|
20250414,095400,226082330,14380,14400,14400,14380,27
|
|
20250414,095300,225693850,14370,14450,14450,14370,827
|
|
20250414,095200,213783560,14450,14440,14450,14440,274
|
|
20250414,095100,209825690,14420,14500,14500,14420,1955
|
|
20250414,095000,181611410,14500,14500,14500,14450,93
|
|
20250414,094900,180265710,14460,14470,14470,14460,79
|
|
20250414,094800,179122650,14480,14460,14480,14450,235
|
|
20250414,094700,175725370,14460,14460,14460,14460,22
|
|
20250414,094600,175407250,14450,14450,14450,14450,133
|
|
20250414,094500,173485400,14450,14480,14480,14450,199
|
|
20250414,094400,170609310,14520,14470,14520,14470,253
|
|
20250414,094300,166939100,14470,14510,14510,14470,264
|
|
20250414,094200,163114440,14510,14510,14510,14510,1
|
|
20250414,094100,163099930,14480,14490,14490,14480,172
|
|
20250414,094000,160608410,14590,14590,14590,14590,0
|
|
20250414,093900,160608410,14590,14510,14590,14490,192
|
|
20250414,093800,157818600,14520,14530,14530,14520,32
|
|
20250414,093700,157353950,14550,14510,14550,14510,40
|
|
20250414,093600,156772190,14510,14510,14510,14510,43
|
|
20250414,093500,156148260,14510,14510,14510,14510,1
|
|
20250414,093400,156133750,14510,14510,14510,14510,19
|
|
20250414,093300,155858060,14510,14500,14510,14470,287
|
|
20250414,093200,151696480,14500,14500,14500,14500,20
|
|
20250414,093100,151406480,14500,14500,14500,14500,14
|
|
20250414,093000,151203480,14490,14490,14490,14490,2
|
|
20250414,092900,151174500,14450,14450,14450,14450,0
|
|
20250414,092800,151174500,14450,14450,14480,14450,32
|
|
20250414,092700,150712070,14430,14430,14520,14430,734
|
|
20250414,092600,140082310,14430,14450,14450,14420,374
|
|
20250414,092500,134683660,14450,14480,14480,14450,24
|
|
20250414,092400,134336360,14480,14480,14480,14460,196
|
|
20250414,092300,131500340,14470,14470,14470,14470,12
|
|
20250414,092200,131326700,14500,14470,14540,14470,259
|
|
20250414,092100,127563640,14470,14460,14470,14460,22
|
|
20250414,092000,127245500,14460,14490,14490,14460,321
|
|
20250414,091900,122596760,14500,14500,14500,14500,37
|
|
20250414,091800,122060260,14480,14480,14480,14480,58
|
|
20250414,091700,121220420,14470,14460,14470,14460,64
|
|
20250414,091600,120294540,14480,14460,14480,14450,69
|
|
20250414,091500,119296860,14540,14480,14540,14470,591
|
|
20250414,091400,110734740,14480,14480,14480,14480,1
|
|
20250414,091300,110720260,14550,14490,14550,14460,95
|
|
20250414,091200,109338990,14540,14440,14540,14440,12
|
|
20250414,091100,109164860,14420,14470,14470,14410,209
|
|
20250414,091000,106148450,14500,14520,14520,14460,769
|
|
20250414,090900,95000420,14600,14550,14660,14550,513
|
|
20250414,090800,87533280,14500,14410,14500,14390,140
|
|
20250414,090700,85517710,14400,14550,14550,14400,249
|
|
20250414,090600,81896460,14550,14480,14600,14390,1103
|
|
20250414,090500,65895410,14480,14470,14480,14470,274
|
|
20250414,090400,61928390,14480,14480,14480,14360,13
|
|
20250414,090300,61741350,14480,14360,14480,14360,12
|
|
20250414,090200,61567960,14500,14300,14500,14300,1043
|
|
20250414,090100,46624790,14300,14300,14300,14300,70
|
|
20250414,090000,45623790,14260,14330,14330,14260,3191
|