747 lines
39 KiB
CSV
747 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,212400,1137334830,14890,14890,14890,14890,386
|
|
20250418,212300,1137334830,14890,14890,14890,14890,0
|
|
20250418,212200,1137334830,14890,14890,14890,14890,0
|
|
20250418,212100,1137334830,14890,14890,14890,14890,0
|
|
20250418,212000,1137334830,14890,14890,14890,14890,0
|
|
20250418,211900,1137334830,14890,14890,14890,14890,0
|
|
20250418,211800,1137334830,14890,14890,14890,14890,0
|
|
20250418,211700,1137334830,14890,14890,14890,14890,0
|
|
20250418,211600,1137334830,14890,14890,14890,14890,0
|
|
20250418,211500,1137334830,14890,14890,14890,14890,0
|
|
20250418,211400,1137334830,14890,14890,14890,14890,0
|
|
20250418,211300,1137334830,14890,14890,14890,14890,0
|
|
20250418,211200,1137334830,14890,14890,14890,14890,0
|
|
20250418,211100,1137334830,14890,14890,14890,14890,0
|
|
20250418,211000,1137334830,14890,14890,14890,14890,0
|
|
20250418,210900,1137334830,14890,14890,14890,14890,0
|
|
20250418,210800,1137334830,14890,14890,14890,14890,0
|
|
20250418,210700,1137334830,14890,14890,14890,14890,0
|
|
20250418,210600,1137334830,14890,14890,14890,14890,0
|
|
20250418,210500,1137334830,14890,14890,14890,14890,0
|
|
20250418,210400,1137334830,14890,14890,14890,14890,0
|
|
20250418,210300,1137334830,14890,14890,14890,14890,0
|
|
20250418,210200,1137334830,14890,14890,14890,14890,0
|
|
20250418,210100,1137334830,14890,14890,14890,14890,0
|
|
20250418,210000,1137334830,14890,14890,14890,14890,0
|
|
20250418,205900,1137334830,14890,14890,14890,14890,0
|
|
20250418,205800,1137334830,14890,14890,14890,14890,0
|
|
20250418,205700,1137334830,14890,14890,14890,14890,0
|
|
20250418,205600,1137334830,14890,14890,14890,14890,0
|
|
20250418,205500,1137334830,14890,14890,14890,14890,0
|
|
20250418,205400,1137334830,14890,14890,14890,14890,386
|
|
20250418,205300,1137334830,14890,14890,14890,14890,0
|
|
20250418,205200,1137334830,14890,14890,14890,14890,0
|
|
20250418,205100,1137334830,14890,14890,14890,14890,0
|
|
20250418,205000,1137334830,14890,14890,14890,14890,0
|
|
20250418,204900,1137334830,14890,14890,14890,14890,0
|
|
20250418,204800,1137334830,14890,14890,14890,14890,0
|
|
20250418,204700,1137334830,14890,14890,14890,14890,0
|
|
20250418,204600,1137334830,14890,14890,14890,14890,0
|
|
20250418,204500,1137334830,14890,14890,14890,14890,0
|
|
20250418,204400,1137334830,14890,14890,14890,14890,0
|
|
20250418,204300,1137334830,14890,14890,14890,14890,0
|
|
20250418,204200,1137334830,14890,14890,14890,14890,0
|
|
20250418,204100,1137334830,14890,14890,14890,14890,0
|
|
20250418,204000,1137334830,14890,14890,14890,14890,0
|
|
20250418,203900,1137334830,14890,14890,14890,14890,0
|
|
20250418,203800,1137334830,14890,14890,14890,14890,0
|
|
20250418,203700,1137334830,14890,14890,14890,14890,0
|
|
20250418,203600,1137334830,14890,14890,14890,14890,0
|
|
20250418,203500,1137334830,14890,14890,14890,14890,0
|
|
20250418,203400,1137334830,14890,14890,14890,14890,0
|
|
20250418,203300,1137334830,14890,14890,14890,14890,0
|
|
20250418,203200,1137334830,14890,14890,14890,14890,0
|
|
20250418,203100,1137334830,14890,14890,14890,14890,0
|
|
20250418,203000,1137334830,14890,14890,14890,14890,0
|
|
20250418,202900,1137334830,14890,14890,14890,14890,0
|
|
20250418,202800,1137334830,14890,14890,14890,14890,0
|
|
20250418,202700,1137334830,14890,14890,14890,14890,0
|
|
20250418,202600,1137334830,14890,14890,14890,14890,0
|
|
20250418,202500,1137334830,14890,14890,14890,14890,0
|
|
20250418,202400,1137334830,14890,14890,14890,14890,386
|
|
20250418,202300,1137334830,14890,14890,14890,14890,0
|
|
20250418,202200,1137334830,14890,14890,14890,14890,0
|
|
20250418,202100,1137334830,14890,14890,14890,14890,0
|
|
20250418,202000,1137334830,14890,14890,14890,14890,0
|
|
20250418,201900,1137334830,14890,14890,14890,14890,0
|
|
20250418,201800,1137334830,14890,14890,14890,14890,0
|
|
20250418,201700,1137334830,14890,14890,14890,14890,0
|
|
20250418,201600,1137334830,14890,14890,14890,14890,0
|
|
20250418,201500,1137334830,14890,14890,14890,14890,0
|
|
20250418,201400,1137334830,14890,14890,14890,14890,0
|
|
20250418,201300,1137334830,14890,14890,14890,14890,0
|
|
20250418,201200,1137334830,14890,14890,14890,14890,0
|
|
20250418,201100,1137334830,14890,14890,14890,14890,0
|
|
20250418,201000,1137334830,14890,14890,14890,14890,0
|
|
20250418,200900,1137334830,14890,14890,14890,14890,0
|
|
20250418,200800,1137334830,14890,14890,14890,14890,0
|
|
20250418,200700,1137334830,14890,14890,14890,14890,0
|
|
20250418,200600,1137334830,14890,14890,14890,14890,0
|
|
20250418,200500,1137334830,14890,14890,14890,14890,0
|
|
20250418,200400,1137334830,14890,14890,14890,14890,0
|
|
20250418,200300,1137334830,14890,14890,14890,14890,0
|
|
20250418,200200,1137334830,14890,14890,14890,14890,0
|
|
20250418,200100,1137334830,14890,14890,14890,14890,0
|
|
20250418,200000,1137334830,14890,14890,14890,14890,0
|
|
20250418,195900,1137334830,14890,14890,14890,14890,0
|
|
20250418,195800,1137334830,14890,14890,14890,14890,0
|
|
20250418,195700,1137334830,14890,14890,14890,14890,0
|
|
20250418,195600,1137334830,14890,14890,14890,14890,0
|
|
20250418,195500,1137334830,14890,14890,14890,14890,0
|
|
20250418,195400,1137334830,14890,14890,14890,14890,386
|
|
20250418,195300,1137334830,14890,14890,14890,14890,0
|
|
20250418,195200,1137334830,14890,14890,14890,14890,0
|
|
20250418,195100,1137334830,14890,14890,14890,14890,0
|
|
20250418,195000,1137334830,14890,14890,14890,14890,0
|
|
20250418,194900,1137334830,14890,14890,14890,14890,0
|
|
20250418,194800,1137334830,14890,14890,14890,14890,0
|
|
20250418,194700,1137334830,14890,14890,14890,14890,0
|
|
20250418,194600,1137334830,14890,14890,14890,14890,0
|
|
20250418,194500,1137334830,14890,14890,14890,14890,0
|
|
20250418,194400,1137334830,14890,14890,14890,14890,0
|
|
20250418,194300,1137334830,14890,14890,14890,14890,0
|
|
20250418,194200,1137334830,14890,14890,14890,14890,0
|
|
20250418,194100,1137334830,14890,14890,14890,14890,0
|
|
20250418,194000,1137334830,14890,14890,14890,14890,0
|
|
20250418,193900,1137334830,14890,14890,14890,14890,0
|
|
20250418,193800,1137334830,14890,14890,14890,14890,0
|
|
20250418,193700,1137334830,14890,14890,14890,14890,0
|
|
20250418,193600,1137334830,14890,14890,14890,14890,0
|
|
20250418,193500,1137334830,14890,14890,14890,14890,0
|
|
20250418,193400,1137334830,14890,14890,14890,14890,0
|
|
20250418,193300,1137334830,14890,14890,14890,14890,0
|
|
20250418,193200,1137334830,14890,14890,14890,14890,0
|
|
20250418,193100,1137334830,14890,14890,14890,14890,0
|
|
20250418,193000,1137334830,14890,14890,14890,14890,0
|
|
20250418,192900,1137334830,14890,14890,14890,14890,0
|
|
20250418,192800,1137334830,14890,14890,14890,14890,0
|
|
20250418,192700,1137334830,14890,14890,14890,14890,0
|
|
20250418,192600,1137334830,14890,14890,14890,14890,0
|
|
20250418,192500,1137334830,14890,14890,14890,14890,0
|
|
20250418,192400,1137334830,14890,14890,14890,14890,386
|
|
20250418,192300,1137334830,14890,14890,14890,14890,0
|
|
20250418,192200,1137334830,14890,14890,14890,14890,0
|
|
20250418,192100,1137334830,14890,14890,14890,14890,0
|
|
20250418,192000,1137334830,14890,14890,14890,14890,0
|
|
20250418,191900,1137334830,14890,14890,14890,14890,0
|
|
20250418,191800,1137334830,14890,14890,14890,14890,0
|
|
20250418,191700,1137334830,14890,14890,14890,14890,0
|
|
20250418,191600,1137334830,14890,14890,14890,14890,0
|
|
20250418,191500,1137334830,14890,14890,14890,14890,0
|
|
20250418,191400,1137334830,14890,14890,14890,14890,0
|
|
20250418,191300,1137334830,14890,14890,14890,14890,0
|
|
20250418,191200,1137334830,14890,14890,14890,14890,0
|
|
20250418,191100,1137334830,14890,14890,14890,14890,0
|
|
20250418,191000,1137334830,14890,14890,14890,14890,0
|
|
20250418,190900,1137334830,14890,14890,14890,14890,0
|
|
20250418,190800,1137334830,14890,14890,14890,14890,0
|
|
20250418,190700,1137334830,14890,14890,14890,14890,0
|
|
20250418,190600,1137334830,14890,14890,14890,14890,0
|
|
20250418,190500,1137334830,14890,14890,14890,14890,0
|
|
20250418,190400,1137334830,14890,14890,14890,14890,0
|
|
20250418,190300,1137334830,14890,14890,14890,14890,0
|
|
20250418,190200,1137334830,14890,14890,14890,14890,0
|
|
20250418,190100,1137334830,14890,14890,14890,14890,0
|
|
20250418,190000,1137334830,14890,14890,14890,14890,0
|
|
20250418,185900,1137334830,14890,14890,14890,14890,0
|
|
20250418,185800,1137334830,14890,14890,14890,14890,0
|
|
20250418,185700,1137334830,14890,14890,14890,14890,0
|
|
20250418,185600,1137334830,14890,14890,14890,14890,0
|
|
20250418,185500,1137334830,14890,14890,14890,14890,0
|
|
20250418,185400,1137334830,14890,14890,14890,14890,386
|
|
20250418,185300,1137334830,14890,14890,14890,14890,0
|
|
20250418,185200,1137334830,14890,14890,14890,14890,0
|
|
20250418,185100,1137334830,14890,14890,14890,14890,0
|
|
20250418,185000,1137334830,14890,14890,14890,14890,0
|
|
20250418,184900,1137334830,14890,14890,14890,14890,0
|
|
20250418,184800,1137334830,14890,14890,14890,14890,0
|
|
20250418,184700,1137334830,14890,14890,14890,14890,0
|
|
20250418,184600,1137334830,14890,14890,14890,14890,0
|
|
20250418,184500,1137334830,14890,14890,14890,14890,0
|
|
20250418,184400,1137334830,14890,14890,14890,14890,0
|
|
20250418,184300,1137334830,14890,14890,14890,14890,0
|
|
20250418,184200,1137334830,14890,14890,14890,14890,0
|
|
20250418,184100,1137334830,14890,14890,14890,14890,0
|
|
20250418,184000,1137334830,14890,14890,14890,14890,0
|
|
20250418,183900,1137334830,14890,14890,14890,14890,0
|
|
20250418,183800,1137334830,14890,14890,14890,14890,0
|
|
20250418,183700,1137334830,14890,14890,14890,14890,0
|
|
20250418,183600,1137334830,14890,14890,14890,14890,0
|
|
20250418,183500,1137334830,14890,14890,14890,14890,0
|
|
20250418,183400,1137334830,14890,14890,14890,14890,0
|
|
20250418,183300,1137334830,14890,14890,14890,14890,0
|
|
20250418,183200,1137334830,14890,14890,14890,14890,0
|
|
20250418,183100,1137334830,14890,14890,14890,14890,0
|
|
20250418,183000,1137334830,14890,14890,14890,14890,0
|
|
20250418,182900,1137334830,14890,14890,14890,14890,0
|
|
20250418,182800,1137334830,14890,14890,14890,14890,0
|
|
20250418,182700,1137334830,14890,14890,14890,14890,0
|
|
20250418,182600,1137334830,14890,14890,14890,14890,0
|
|
20250418,182500,1137334830,14890,14890,14890,14890,0
|
|
20250418,182400,1137334830,14890,14890,14890,14890,386
|
|
20250418,182300,1137334830,14890,14890,14890,14890,0
|
|
20250418,182200,1137334830,14890,14890,14890,14890,0
|
|
20250418,182100,1137334830,14890,14890,14890,14890,0
|
|
20250418,182000,1137334830,14890,14890,14890,14890,0
|
|
20250418,181900,1137334830,14890,14890,14890,14890,0
|
|
20250418,181800,1137334830,14890,14890,14890,14890,0
|
|
20250418,181700,1137334830,14890,14890,14890,14890,0
|
|
20250418,181600,1137334830,14890,14890,14890,14890,0
|
|
20250418,181500,1137334830,14890,14890,14890,14890,0
|
|
20250418,181400,1137334830,14890,14890,14890,14890,0
|
|
20250418,181300,1137334830,14890,14890,14890,14890,0
|
|
20250418,181200,1137334830,14890,14890,14890,14890,0
|
|
20250418,181100,1137334830,14890,14890,14890,14890,0
|
|
20250418,181000,1137334830,14890,14890,14890,14890,0
|
|
20250418,180900,1137334830,14890,14890,14890,14890,0
|
|
20250418,180800,1137334830,14890,14890,14890,14890,0
|
|
20250418,180700,1137334830,14890,14890,14890,14890,0
|
|
20250418,180600,1137334830,14890,14890,14890,14890,0
|
|
20250418,180500,1137334830,14890,14890,14890,14890,0
|
|
20250418,180400,1137334830,14890,14890,14890,14890,0
|
|
20250418,180300,1137334830,14890,14890,14890,14890,0
|
|
20250418,180200,1137334830,14890,14890,14890,14890,0
|
|
20250418,180100,1137334830,14890,14890,14890,14890,0
|
|
20250418,180000,1137334830,14890,14890,14890,14890,0
|
|
20250418,175900,1137334830,14890,14890,14890,14890,0
|
|
20250418,175800,1137334830,14890,14890,14890,14890,0
|
|
20250418,175700,1137334830,14890,14890,14890,14890,0
|
|
20250418,175600,1137334830,14890,14890,14890,14890,0
|
|
20250418,175500,1137334830,14890,14890,14890,14890,0
|
|
20250418,175400,1137334830,14890,14890,14890,14890,386
|
|
20250418,175300,1137334830,14890,14890,14890,14890,0
|
|
20250418,175200,1137334830,14890,14890,14890,14890,0
|
|
20250418,175100,1137334830,14890,14890,14890,14890,0
|
|
20250418,175000,1137334830,14890,14890,14890,14890,0
|
|
20250418,174900,1137334830,14890,14890,14890,14890,0
|
|
20250418,174800,1137334830,14890,14890,14890,14890,0
|
|
20250418,174700,1137334830,14890,14890,14890,14890,0
|
|
20250418,174600,1137334830,14890,14890,14890,14890,0
|
|
20250418,174500,1137334830,14890,14890,14890,14890,0
|
|
20250418,174400,1137334830,14890,14890,14890,14890,0
|
|
20250418,174300,1137334830,14890,14890,14890,14890,0
|
|
20250418,174200,1137334830,14890,14890,14890,14890,0
|
|
20250418,174100,1137334830,14890,14890,14890,14890,0
|
|
20250418,174000,1137334830,14890,14890,14890,14890,0
|
|
20250418,173900,1137334830,14890,14890,14890,14890,0
|
|
20250418,173800,1137334830,14890,14890,14890,14890,0
|
|
20250418,173700,1137334830,14890,14890,14890,14890,0
|
|
20250418,173600,1137334830,14890,14890,14890,14890,0
|
|
20250418,173500,1137334830,14890,14890,14890,14890,0
|
|
20250418,173400,1137334830,14890,14890,14890,14890,0
|
|
20250418,173300,1137334830,14890,14890,14890,14890,0
|
|
20250418,173200,1137334830,14890,14890,14890,14890,0
|
|
20250418,173100,1137334830,14890,14890,14890,14890,0
|
|
20250418,173000,1137334830,14890,14890,14890,14890,0
|
|
20250418,172900,1137334830,14890,14890,14890,14890,0
|
|
20250418,172800,1137334830,14890,14890,14890,14890,0
|
|
20250418,172700,1137334830,14890,14890,14890,14890,0
|
|
20250418,172600,1137334830,14890,14890,14890,14890,0
|
|
20250418,172500,1137334830,14890,14890,14890,14890,0
|
|
20250418,172400,1137334830,14890,14890,14890,14890,386
|
|
20250418,172300,1137334830,14890,14890,14890,14890,0
|
|
20250418,172200,1137334830,14890,14890,14890,14890,0
|
|
20250418,172100,1137334830,14890,14890,14890,14890,0
|
|
20250418,172000,1137334830,14890,14890,14890,14890,0
|
|
20250418,171900,1137334830,14890,14890,14890,14890,0
|
|
20250418,171800,1137334830,14890,14890,14890,14890,0
|
|
20250418,171700,1137334830,14890,14890,14890,14890,0
|
|
20250418,171600,1137334830,14890,14890,14890,14890,0
|
|
20250418,171500,1137334830,14890,14890,14890,14890,0
|
|
20250418,171400,1137334830,14890,14890,14890,14890,0
|
|
20250418,171300,1137334830,14890,14890,14890,14890,0
|
|
20250418,171200,1137334830,14890,14890,14890,14890,0
|
|
20250418,171100,1137334830,14890,14890,14890,14890,0
|
|
20250418,171000,1137334830,14890,14890,14890,14890,0
|
|
20250418,170900,1137334830,14890,14890,14890,14890,0
|
|
20250418,170800,1137334830,14890,14890,14890,14890,0
|
|
20250418,170700,1137334830,14890,14890,14890,14890,0
|
|
20250418,170600,1137334830,14890,14890,14890,14890,0
|
|
20250418,170500,1137334830,14890,14890,14890,14890,0
|
|
20250418,170400,1137334830,14890,14890,14890,14890,0
|
|
20250418,170300,1137334830,14890,14890,14890,14890,0
|
|
20250418,170200,1137334830,14890,14890,14890,14890,0
|
|
20250418,170100,1137334830,14890,14890,14890,14890,0
|
|
20250418,170000,1137334830,14890,14890,14890,14890,0
|
|
20250418,165900,1137334830,14890,14890,14890,14890,0
|
|
20250418,165800,1137334830,14890,14890,14890,14890,0
|
|
20250418,165700,1137334830,14890,14890,14890,14890,0
|
|
20250418,165600,1137334830,14890,14890,14890,14890,0
|
|
20250418,165500,1137334830,14890,14890,14890,14890,0
|
|
20250418,165400,1137334830,14890,14890,14890,14890,386
|
|
20250418,165300,1137334830,14890,14890,14890,14890,0
|
|
20250418,165200,1137334830,14890,14890,14890,14890,0
|
|
20250418,165100,1137334830,14890,14890,14890,14890,0
|
|
20250418,165000,1137334830,14890,14890,14890,14890,0
|
|
20250418,164900,1137334830,14890,14890,14890,14890,0
|
|
20250418,164800,1137334830,14890,14890,14890,14890,0
|
|
20250418,164700,1137334830,14890,14890,14890,14890,0
|
|
20250418,164600,1137334830,14890,14890,14890,14890,0
|
|
20250418,164500,1137334830,14890,14890,14890,14890,0
|
|
20250418,164400,1137334830,14890,14890,14890,14890,0
|
|
20250418,164300,1137334830,14890,14890,14890,14890,0
|
|
20250418,164200,1137334830,14890,14890,14890,14890,0
|
|
20250418,164100,1137334830,14890,14890,14890,14890,0
|
|
20250418,164000,1137334830,14890,14890,14890,14890,0
|
|
20250418,163900,1137334830,14890,14890,14890,14890,0
|
|
20250418,163800,1137334830,14890,14890,14890,14890,0
|
|
20250418,163700,1137334830,14890,14890,14890,14890,0
|
|
20250418,163600,1137334830,14890,14890,14890,14890,0
|
|
20250418,163500,1137334830,14890,14890,14890,14890,0
|
|
20250418,163400,1137334830,14890,14890,14890,14890,0
|
|
20250418,163300,1137334830,14890,14890,14890,14890,0
|
|
20250418,163200,1137334830,14890,14890,14890,14890,0
|
|
20250418,163100,1137334830,14890,14890,14890,14890,0
|
|
20250418,163000,1137334830,14890,14890,14890,14890,0
|
|
20250418,162900,1137334830,14890,14890,14890,14890,0
|
|
20250418,162800,1137334830,14890,14890,14890,14890,0
|
|
20250418,162700,1137334830,14890,14890,14890,14890,0
|
|
20250418,162600,1137334830,14890,14890,14890,14890,0
|
|
20250418,162500,1137334830,14890,14890,14890,14890,0
|
|
20250418,162400,1137334830,14890,14890,14890,14890,386
|
|
20250418,162300,1137334830,14890,14890,14890,14890,0
|
|
20250418,162200,1137334830,14890,14890,14890,14890,0
|
|
20250418,162100,1137334830,14890,14890,14890,14890,0
|
|
20250418,162000,1137334830,14890,14890,14890,14890,0
|
|
20250418,161900,1137334830,14890,14890,14890,14890,0
|
|
20250418,161800,1137334830,14890,14890,14890,14890,0
|
|
20250418,161700,1137334830,14890,14890,14890,14890,0
|
|
20250418,161600,1137334830,14890,14890,14890,14890,0
|
|
20250418,161500,1137334830,14890,14890,14890,14890,0
|
|
20250418,161400,1137334830,14890,14890,14890,14890,0
|
|
20250418,161300,1137334830,14890,14890,14890,14890,0
|
|
20250418,161200,1137334830,14890,14890,14890,14890,0
|
|
20250418,161100,1137334830,14890,14890,14890,14890,0
|
|
20250418,161000,1137334830,14890,14890,14890,14890,0
|
|
20250418,160900,1137334830,14890,14890,14890,14890,0
|
|
20250418,160800,1137334830,14890,14890,14890,14890,0
|
|
20250418,160700,1137334830,14890,14890,14890,14890,0
|
|
20250418,160600,1137334830,14890,14890,14890,14890,0
|
|
20250418,160500,1137334830,14890,14890,14890,14890,0
|
|
20250418,160400,1137334830,14890,14890,14890,14890,0
|
|
20250418,160300,1137334830,14890,14890,14890,14890,0
|
|
20250418,160200,1137334830,14890,14890,14890,14890,0
|
|
20250418,160100,1137334830,14890,14890,14890,14890,0
|
|
20250418,160000,1137334830,14890,14890,14890,14890,0
|
|
20250418,155900,1137334830,14890,14890,14890,14890,0
|
|
20250418,155800,1137334830,14890,14890,14890,14890,0
|
|
20250418,155700,1137334830,14890,14890,14890,14890,0
|
|
20250418,155600,1137334830,14890,14890,14890,14890,0
|
|
20250418,155500,1137334830,14890,14890,14890,14890,0
|
|
20250418,155400,1137334830,14890,14890,14890,14890,386
|
|
20250418,155300,1137334830,14890,14890,14890,14890,0
|
|
20250418,155200,1137334830,14890,14890,14890,14890,0
|
|
20250418,155100,1137334830,14890,14890,14890,14890,0
|
|
20250418,155000,1137334830,14890,14890,14890,14890,0
|
|
20250418,154900,1137334830,14890,14890,14890,14890,0
|
|
20250418,154800,1137334830,14890,14890,14890,14890,0
|
|
20250418,154700,1137334830,14890,14890,14890,14890,0
|
|
20250418,154600,1137334830,14890,14890,14890,14890,0
|
|
20250418,154500,1137334830,14890,14890,14890,14890,0
|
|
20250418,154400,1137334830,14890,14890,14890,14890,0
|
|
20250418,154300,1137334830,14890,14890,14890,14890,0
|
|
20250418,154200,1137334830,14890,14890,14890,14890,0
|
|
20250418,154100,1137334830,14890,14890,14890,14890,0
|
|
20250418,154000,1137334830,14890,14890,14890,14890,0
|
|
20250418,153900,1137334830,14890,14890,14890,14890,0
|
|
20250418,153800,1137334830,14890,14890,14890,14890,0
|
|
20250418,153700,1137334830,14890,14890,14890,14890,0
|
|
20250418,153600,1137334830,14890,14890,14890,14890,0
|
|
20250418,153500,1137334830,14890,14890,14890,14890,0
|
|
20250418,153400,1137334830,14890,14890,14890,14890,0
|
|
20250418,153300,1137334830,14890,14890,14890,14890,0
|
|
20250418,153200,1137334830,14890,14890,14890,14890,0
|
|
20250418,153100,1137334830,14890,14890,14890,14890,0
|
|
20250418,153000,1137334830,14890,14890,14890,14890,386
|
|
20250418,152900,1131587290,14890,14890,14890,14890,0
|
|
20250418,152800,1131587290,14890,14890,14890,14890,0
|
|
20250418,152700,1131587290,14890,14890,14890,14890,0
|
|
20250418,152600,1131587290,14890,14890,14890,14890,0
|
|
20250418,152500,1131587290,14890,14890,14890,14890,0
|
|
20250418,152400,1131587290,14890,14890,14890,14890,0
|
|
20250418,152300,1131587290,14890,14890,14890,14890,0
|
|
20250418,152200,1131587290,14890,14890,14890,14890,0
|
|
20250418,152100,1131587290,14890,14890,14890,14890,0
|
|
20250418,152000,1131587290,14890,14890,14890,14890,0
|
|
20250418,151900,1131587290,14890,14890,14890,14890,0
|
|
20250418,151800,1131587290,14890,14890,14890,14890,5
|
|
20250418,151700,1131512840,14890,14890,14890,14890,1
|
|
20250418,151600,1131497950,14880,14880,14880,14880,9
|
|
20250418,151500,1131364030,14880,14880,14880,14880,0
|
|
20250418,151400,1131364030,14880,14880,14880,14880,35
|
|
20250418,151300,1130843230,14880,14890,14890,14880,124
|
|
20250418,151200,1128997130,14880,14880,14880,14880,0
|
|
20250418,151100,1128997130,14880,14880,14880,14880,0
|
|
20250418,151000,1128997130,14880,14880,14880,14880,0
|
|
20250418,150900,1128997130,14880,14880,14880,14880,0
|
|
20250418,150800,1128997130,14880,14880,14880,14880,0
|
|
20250418,150700,1128997130,14880,14880,14880,14880,20
|
|
20250418,150600,1128699530,14890,14890,14890,14890,0
|
|
20250418,150500,1128699530,14890,14890,14890,14890,0
|
|
20250418,150400,1128699530,14890,14880,14890,14880,11
|
|
20250418,150300,1128535840,14880,14880,14880,14880,0
|
|
20250418,150200,1128535840,14880,14880,14880,14880,19
|
|
20250418,150100,1128253120,14890,14890,14890,14890,3
|
|
20250418,150000,1128208450,14890,14890,14890,14890,0
|
|
20250418,145900,1128208450,14890,14890,14890,14890,0
|
|
20250418,145800,1128208450,14890,14890,14890,14890,0
|
|
20250418,145700,1128208450,14890,14890,14890,14890,5
|
|
20250418,145600,1128134000,14880,14890,14890,14880,165
|
|
20250418,145500,1125677160,14900,14900,14900,14900,0
|
|
20250418,145400,1125677160,14900,14900,14900,14900,271
|
|
20250418,145300,1121639260,14910,14910,14910,14910,30
|
|
20250418,145200,1121191960,14910,14910,14910,14910,0
|
|
20250418,145100,1121191960,14910,14910,14910,14910,67
|
|
20250418,145000,1120192990,14900,14900,14900,14900,0
|
|
20250418,144900,1120192990,14900,14890,14900,14890,77
|
|
20250418,144800,1119046380,14890,14860,14890,14860,26
|
|
20250418,144700,1118659990,14860,14860,14860,14860,5
|
|
20250418,144600,1118585690,14850,14890,14890,14850,2
|
|
20250418,144500,1118555950,14870,14870,14870,14870,3
|
|
20250418,144400,1118511340,14870,14850,14870,14840,472
|
|
20250418,144300,1111493970,14850,14850,14850,14850,0
|
|
20250418,144200,1111493970,14850,14880,14880,14850,501
|
|
20250418,144100,1104051760,14880,14880,14880,14880,101
|
|
20250418,144000,1102548880,14880,14880,14880,14880,9
|
|
20250418,143900,1102414960,14890,14880,14890,14870,438
|
|
20250418,143800,1095893230,14880,14880,14880,14880,80
|
|
20250418,143700,1094702830,14890,14890,14900,14880,256
|
|
20250418,143600,1090890250,14900,14900,14900,14900,61
|
|
20250418,143500,1089981350,14910,14910,14910,14910,0
|
|
20250418,143400,1089981350,14910,14910,14910,14910,1
|
|
20250418,143300,1089966440,14910,14910,14910,14910,3
|
|
20250418,143200,1089921710,14900,14910,14910,14900,133
|
|
20250418,143100,1087938910,14910,14910,14910,14910,23
|
|
20250418,143000,1087595980,14910,14910,14910,14910,1
|
|
20250418,142900,1087581070,14910,14920,14920,14910,179
|
|
20250418,142800,1084910950,14920,14920,14920,14920,12
|
|
20250418,142700,1084731910,14930,14930,14930,14930,0
|
|
20250418,142600,1084731910,14930,14930,14930,14930,1
|
|
20250418,142500,1084716980,14950,14950,14950,14950,4
|
|
20250418,142400,1084657180,14950,14950,14950,14950,1
|
|
20250418,142300,1084642230,14930,14930,14930,14930,251
|
|
20250418,142200,1080894800,14930,14940,14940,14930,76
|
|
20250418,142100,1079760110,14930,14930,14930,14930,0
|
|
20250418,142000,1079760110,14930,14930,14930,14930,1
|
|
20250418,141900,1079745180,14950,14950,14950,14950,0
|
|
20250418,141800,1079745180,14950,14950,14950,14950,0
|
|
20250418,141700,1079745180,14950,14950,14950,14950,0
|
|
20250418,141600,1079745180,14950,14940,14950,14930,23
|
|
20250418,141500,1079401750,14950,14930,14950,14930,386
|
|
20250418,141400,1073638710,14920,14920,14920,14920,30
|
|
20250418,141300,1073191110,14930,14930,14930,14930,0
|
|
20250418,141200,1073191110,14930,14930,14940,14930,277
|
|
20250418,141100,1069054200,14940,14920,14940,14920,427
|
|
20250418,141000,1062679160,14920,14920,14920,14920,24
|
|
20250418,140900,1062321080,14920,14920,14920,14920,164
|
|
20250418,140800,1059874200,14920,14920,14920,14920,1
|
|
20250418,140700,1059859280,14940,14940,14940,14940,10
|
|
20250418,140600,1059709880,14940,14940,14940,14940,30
|
|
20250418,140500,1059261680,14940,14940,14940,14930,207
|
|
20250418,140400,1056169220,14940,14960,14960,14940,233
|
|
20250418,140300,1052683860,14980,14980,14980,14980,30
|
|
20250418,140200,1052234460,14990,14990,14990,14990,5
|
|
20250418,140100,1052159510,14980,14980,14980,14980,60
|
|
20250418,140000,1051260710,14980,14940,14980,14940,120
|
|
20250418,135900,1049465780,14940,14940,14940,14930,83
|
|
20250418,135800,1048225810,14930,14930,14930,14930,7
|
|
20250418,135700,1048121300,14930,14930,14930,14930,132
|
|
20250418,135600,1046150540,14920,14930,14930,14920,177
|
|
20250418,135500,1043508180,14940,14940,14940,14940,103
|
|
20250418,135400,1041969360,14940,14940,14950,14930,118
|
|
20250418,135300,1040206360,14930,14930,14930,14930,10
|
|
20250418,135200,1040057060,14960,14960,14960,14960,0
|
|
20250418,135100,1040057060,14960,14950,14960,14950,200
|
|
20250418,135000,1037066820,14920,14920,14920,14920,31
|
|
20250418,134900,1036604300,14950,14950,14950,14950,0
|
|
20250418,134800,1036604300,14950,14920,14950,14920,438
|
|
20250418,134700,1030059090,14920,14920,14920,14920,8
|
|
20250418,134600,1029939730,14920,14910,14920,14910,171
|
|
20250418,134500,1027389490,14880,14880,14880,14880,2
|
|
20250418,134400,1027359730,14870,14830,14870,14830,1280
|
|
20250418,134300,1008375920,14830,14830,14830,14830,68
|
|
20250418,134200,1007367480,14820,14820,14900,14820,634
|
|
20250418,134100,997930910,14810,14810,14810,14810,0
|
|
20250418,134000,997930910,14810,14810,14810,14810,0
|
|
20250418,133900,997930910,14810,14810,14810,14810,0
|
|
20250418,133800,997930910,14810,14820,14820,14810,4
|
|
20250418,133700,997871650,14820,14820,14820,14820,45
|
|
20250418,133600,997204750,14810,14800,14810,14800,246
|
|
20250418,133500,993561560,14790,14790,14790,14790,5
|
|
20250418,133400,993487610,14790,14810,14810,14790,588
|
|
20250418,133300,984779350,14850,14850,14850,14850,0
|
|
20250418,133200,984779350,14850,14850,14850,14850,1
|
|
20250418,133100,984764500,14810,14810,14810,14810,2
|
|
20250418,133000,984734880,14870,14870,14870,14870,0
|
|
20250418,132900,984734880,14870,14870,14870,14870,0
|
|
20250418,132800,984734880,14870,14800,14870,14800,1000
|
|
20250418,132700,969886730,14800,14830,14840,14800,350
|
|
20250418,132600,964702010,14830,14830,14830,14830,3
|
|
20250418,132500,964657520,14830,14830,14830,14830,0
|
|
20250418,132400,964657520,14830,14820,14830,14820,29
|
|
20250418,132300,964227710,14810,14810,14810,14810,0
|
|
20250418,132200,964227710,14810,14810,14810,14810,1
|
|
20250418,132100,964212900,14830,14800,14830,14800,55
|
|
20250418,132000,963398870,14800,14800,14800,14770,2055
|
|
20250418,131900,933039100,14840,14840,14840,14840,1
|
|
20250418,131800,933024260,14790,14790,14790,14790,0
|
|
20250418,131700,933024260,14790,14850,14870,14790,361
|
|
20250418,131600,927677440,14860,14850,14860,14850,67
|
|
20250418,131500,926681830,14840,14820,14840,14820,468
|
|
20250418,131400,919742470,14800,14790,14800,14790,317
|
|
20250418,131300,915053980,14790,14790,14790,14790,1
|
|
20250418,131200,915039190,14780,14780,14780,14780,30
|
|
20250418,131100,914595790,14780,14780,14780,14780,0
|
|
20250418,131000,914595790,14780,14780,14780,14780,0
|
|
20250418,130900,914595790,14780,14780,14780,14780,3
|
|
20250418,130800,914551450,14780,14780,14780,14780,0
|
|
20250418,130700,914551450,14780,14780,14780,14780,1
|
|
20250418,130600,914536670,14790,14790,14790,14790,31
|
|
20250418,130500,914078180,14790,14790,14790,14790,0
|
|
20250418,130400,914078180,14790,14790,14790,14790,41
|
|
20250418,130300,913471790,14780,14780,14780,14780,156
|
|
20250418,130200,911166110,14790,14800,14800,14790,154
|
|
20250418,130100,908887580,14820,14820,14820,14820,12
|
|
20250418,130000,908709740,14830,14830,14830,14830,0
|
|
20250418,125900,908709740,14830,14830,14830,14830,0
|
|
20250418,125800,908709740,14830,14830,14830,14830,0
|
|
20250418,125700,908709740,14830,14830,14830,14830,0
|
|
20250418,125600,908709740,14830,14820,14830,14820,7
|
|
20250418,125500,908605940,14830,14830,14830,14830,0
|
|
20250418,125400,908605940,14830,14830,14830,14830,0
|
|
20250418,125300,908605940,14830,14770,14830,14770,645
|
|
20250418,125200,899062210,14750,14750,14750,14750,0
|
|
20250418,125100,899062210,14750,14750,14750,14750,1
|
|
20250418,125000,899047460,14750,14720,14750,14720,213
|
|
20250418,124900,895909950,14720,14720,14720,14720,2
|
|
20250418,124800,895880510,14720,14740,14750,14720,107
|
|
20250418,124700,894305320,14730,14730,14730,14730,0
|
|
20250418,124600,894305320,14730,14730,14730,14730,51
|
|
20250418,124500,893554090,14740,14730,14740,14730,168
|
|
20250418,124400,891079070,14730,14730,14730,14730,3
|
|
20250418,124300,891034880,14730,14730,14730,14730,0
|
|
20250418,124200,891034880,14730,14730,14730,14730,0
|
|
20250418,124100,891034880,14730,14730,14730,14730,0
|
|
20250418,124000,891034880,14730,14730,14730,14730,0
|
|
20250418,123900,891034880,14730,14730,14730,14730,0
|
|
20250418,123800,891034880,14730,14690,14730,14690,256
|
|
20250418,123700,887268690,14690,14690,14690,14690,0
|
|
20250418,123600,887268690,14690,14690,14690,14690,2
|
|
20250418,123500,887239310,14690,14690,14690,14690,2
|
|
20250418,123400,887209930,14690,14690,14690,14690,5
|
|
20250418,123300,887136480,14690,14690,14690,14690,82
|
|
20250418,123200,885931900,14680,14680,14680,14680,1
|
|
20250418,123100,885917220,14680,14680,14680,14680,0
|
|
20250418,123000,885917220,14680,14680,14680,14680,30
|
|
20250418,122900,885476820,14710,14710,14710,14710,0
|
|
20250418,122800,885476820,14710,14710,14710,14710,0
|
|
20250418,122700,885476820,14710,14710,14710,14710,0
|
|
20250418,122600,885476820,14710,14710,14710,14710,0
|
|
20250418,122500,885476820,14710,14710,14710,14710,0
|
|
20250418,122400,885476820,14710,14710,14710,14710,0
|
|
20250418,122300,885476820,14710,14710,14710,14710,0
|
|
20250418,122200,885476820,14710,14690,14710,14690,109
|
|
20250418,122100,883875410,14690,14690,14690,14690,0
|
|
20250418,122000,883875410,14690,14690,14690,14690,0
|
|
20250418,121900,883875410,14690,14690,14690,14690,0
|
|
20250418,121800,883875410,14690,14690,14690,14690,0
|
|
20250418,121700,883875410,14690,14690,14690,14690,0
|
|
20250418,121600,883875410,14690,14690,14690,14690,0
|
|
20250418,121500,883875410,14690,14690,14690,14690,0
|
|
20250418,121400,883875410,14690,14690,14690,14690,0
|
|
20250418,121300,883875410,14690,14690,14690,14690,0
|
|
20250418,121200,883875410,14690,14690,14690,14690,0
|
|
20250418,121100,883875410,14690,14690,14690,14690,1
|
|
20250418,121000,883860720,14670,14670,14670,14670,0
|
|
20250418,120900,883860720,14670,14670,14670,14670,0
|
|
20250418,120800,883860720,14670,14670,14670,14670,0
|
|
20250418,120700,883860720,14670,14670,14670,14670,5
|
|
20250418,120600,883787370,14690,14690,14690,14690,0
|
|
20250418,120500,883787370,14690,14690,14690,14690,0
|
|
20250418,120400,883787370,14690,14690,14690,14690,2
|
|
20250418,120300,883757990,14690,14690,14690,14690,42
|
|
20250418,120200,883141010,14690,14670,14690,14670,79
|
|
20250418,120100,881981710,14660,14660,14660,14660,110
|
|
20250418,120000,880369110,14640,14640,14640,14640,0
|
|
20250418,115900,880369110,14640,14630,14640,14630,188
|
|
20250418,115800,877618650,14610,14610,14610,14610,117
|
|
20250418,115700,875909280,14630,14630,14630,14630,20
|
|
20250418,115600,875616680,14630,14630,14630,14630,0
|
|
20250418,115500,875616680,14630,14630,14630,14630,0
|
|
20250418,115400,875616680,14630,14630,14630,14630,0
|
|
20250418,115300,875616680,14630,14620,14630,14620,42
|
|
20250418,115200,875002520,14620,14620,14630,14620,170
|
|
20250418,115100,872516340,14610,14610,14610,14610,0
|
|
20250418,115000,872516340,14610,14610,14610,14610,0
|
|
20250418,114900,872516340,14610,14610,14610,14610,0
|
|
20250418,114800,872516340,14610,14610,14610,14610,36
|
|
20250418,114700,871990380,14610,14610,14610,14590,465
|
|
20250418,114600,865201710,14610,14620,14620,14600,1039
|
|
20250418,114500,850011590,14620,14630,14630,14620,500
|
|
20250418,114400,842699740,14620,14620,14620,14620,0
|
|
20250418,114300,842699740,14620,14670,14670,14620,3
|
|
20250418,114200,842655830,14640,14630,14640,14580,1511
|
|
20250418,114100,820573140,14650,14670,14670,14630,443
|
|
20250418,114000,814081300,14690,14690,14690,14680,5
|
|
20250418,113900,814007870,14690,14700,14700,14670,157
|
|
20250418,113800,811702640,14700,14700,14700,14700,65
|
|
20250418,113700,810747140,14700,14700,14700,14700,49
|
|
20250418,113600,810026840,14710,14710,14710,14710,35
|
|
20250418,113500,809511990,14730,14730,14730,14730,0
|
|
20250418,113400,809511990,14730,14730,14730,14730,12
|
|
20250418,113300,809335230,14730,14730,14730,14730,0
|
|
20250418,113200,809335230,14730,14730,14730,14730,2
|
|
20250418,113100,809305770,14720,14720,14720,14720,0
|
|
20250418,113000,809305770,14720,14740,14740,14720,285
|
|
20250418,112900,805104930,14740,14740,14740,14740,0
|
|
20250418,112800,805104930,14740,14740,14740,14740,1
|
|
20250418,112700,805090190,14740,14740,14740,14740,0
|
|
20250418,112600,805090190,14740,14740,14740,14740,0
|
|
20250418,112500,805090190,14740,14740,14740,14740,81
|
|
20250418,112400,803896250,14750,14750,14750,14750,6
|
|
20250418,112300,803807750,14770,14770,14770,14770,1
|
|
20250418,112200,803792980,14750,14760,14760,14740,291
|
|
20250418,112100,799503040,14780,14780,14780,14780,0
|
|
20250418,112000,799503040,14780,14780,14780,14780,0
|
|
20250418,111900,799503040,14780,14780,14780,14780,10
|
|
20250418,111800,799355240,14780,14780,14780,14780,0
|
|
20250418,111700,799355240,14780,14780,14780,14780,20
|
|
20250418,111600,799059640,14780,14780,14780,14780,10
|
|
20250418,111500,798911840,14780,14780,14780,14780,78
|
|
20250418,111400,797759000,14750,14750,14750,14750,69
|
|
20250418,111300,796741250,14770,14770,14770,14770,54
|
|
20250418,111200,795943670,14770,14770,14770,14770,23
|
|
20250418,111100,795603960,14780,14770,14780,14770,110
|
|
20250418,111000,793978760,14780,14780,14780,14780,8
|
|
20250418,110900,793860520,14800,14800,14800,14800,1
|
|
20250418,110800,793845720,14800,14770,14800,14770,87
|
|
20250418,110700,792560560,14770,14770,14770,14770,0
|
|
20250418,110600,792560560,14770,14770,14770,14770,110
|
|
20250418,110500,790935860,14770,14770,14770,14770,101
|
|
20250418,110400,789444090,14770,14770,14770,14760,106
|
|
20250418,110300,787879110,14770,14730,14770,14730,773
|
|
20250418,110200,776483770,14730,14730,14730,14730,1
|
|
20250418,110100,776469040,14730,14730,14730,14730,10
|
|
20250418,110000,776321740,14740,14740,14740,14740,2
|
|
20250418,105900,776292260,14740,14740,14740,14740,1
|
|
20250418,105800,776277520,14740,14740,14740,14740,1
|
|
20250418,105700,776262780,14690,14740,14740,14620,10312
|
|
20250418,105600,625052270,14770,14770,14770,14770,0
|
|
20250418,105500,625052270,14770,14770,14770,14770,0
|
|
20250418,105400,625052270,14770,14760,14770,14760,2
|
|
20250418,105300,625022740,14720,14720,14720,14690,201
|
|
20250418,105200,622065440,14730,14730,14730,14730,1
|
|
20250418,105100,622050710,14730,14730,14730,14730,43
|
|
20250418,105000,621417320,14730,14730,14730,14730,73
|
|
20250418,104900,620342030,14720,14720,14720,14720,9
|
|
20250418,104800,620209550,14710,14710,14710,14710,0
|
|
20250418,104700,620209550,14710,14710,14720,14710,232
|
|
20250418,104600,616795520,14710,14710,14710,14710,0
|
|
20250418,104500,616795520,14710,14710,14710,14710,21
|
|
20250418,104400,616486610,14710,14710,14710,14710,13
|
|
20250418,104300,616295380,14720,14720,14720,14720,0
|
|
20250418,104200,616295380,14720,14720,14720,14720,1
|
|
20250418,104100,616280660,14690,14690,14690,14690,60
|
|
20250418,104000,615399260,14690,14690,14690,14690,0
|
|
20250418,103900,615399260,14690,14690,14690,14690,0
|
|
20250418,103800,615399260,14690,14720,14720,14690,38
|
|
20250418,103700,614839930,14720,14720,14720,14720,0
|
|
20250418,103600,614839930,14720,14720,14720,14720,0
|
|
20250418,103500,614839930,14720,14720,14720,14720,0
|
|
20250418,103400,614839930,14720,14720,14720,14720,11
|
|
20250418,103300,614678010,14690,14690,14690,14690,100
|
|
20250418,103200,613209010,14720,14720,14720,14720,0
|
|
20250418,103100,613209010,14720,14690,14720,14690,78
|
|
20250418,103000,612061250,14680,14730,14730,14670,517
|
|
20250418,102900,604472260,14680,14730,14730,14680,60
|
|
20250418,102800,603590940,14730,14680,14730,14680,633
|
|
20250418,102700,594273640,14680,14680,14680,14670,302
|
|
20250418,102600,589842160,14670,14680,14680,14670,20
|
|
20250418,102500,589548680,14760,14760,14760,14660,2673
|
|
20250418,102400,550296430,14770,14770,14770,14750,639
|
|
20250418,102300,540860700,14780,14800,14800,14780,116
|
|
20250418,102200,539145340,14800,14800,14800,14800,8
|
|
20250418,102100,539026940,14800,14820,14820,14790,378
|
|
20250418,102000,533431520,14810,14820,14820,14810,552
|
|
20250418,101900,525254000,14860,14840,14860,14840,4
|
|
20250418,101800,525194620,14840,14840,14840,14840,2
|
|
20250418,101700,525164940,14830,14830,14830,14830,112
|
|
20250418,101600,523503980,14840,14840,14840,14840,1
|
|
20250418,101500,523489140,14840,14840,14840,14840,3
|
|
20250418,101400,523444620,14830,14830,14830,14830,45
|
|
20250418,101300,522777270,14840,14840,14840,14840,10
|
|
20250418,101200,522628870,14880,14880,14880,14880,0
|
|
20250418,101100,522628870,14880,14830,14880,14830,2
|
|
20250418,101000,522599160,14880,14880,14880,14880,0
|
|
20250418,100900,522599160,14880,14880,14880,14880,9
|
|
20250418,100800,522465240,14880,14880,14880,14880,0
|
|
20250418,100700,522465240,14880,14880,14880,14880,0
|
|
20250418,100600,522465240,14880,14880,14880,14880,1
|
|
20250418,100500,522450360,14820,14830,14880,14820,38
|
|
20250418,100400,521885030,14820,14880,14880,14820,104
|
|
20250418,100300,520342180,14870,14870,14870,14870,0
|
|
20250418,100200,520342180,14870,14870,14870,14870,1
|
|
20250418,100100,520327310,14880,14880,14880,14880,5
|
|
20250418,100000,520252910,14880,14880,14880,14850,112
|
|
20250418,095900,518586720,14880,14890,14890,14870,459
|
|
20250418,095800,511758270,14880,14910,14910,14880,141
|
|
20250418,095700,509659610,14920,14940,14940,14910,27
|
|
20250418,095600,509256890,14930,14960,14960,14930,28
|
|
20250418,095500,508838550,14950,14940,14980,14930,202
|
|
20250418,095400,505819640,14980,14980,14980,14980,50
|
|
20250418,095300,505070640,14910,15030,15030,14910,5157
|
|
20250418,095200,427952470,15030,15030,15030,15030,0
|
|
20250418,095100,427952470,15030,15030,15030,15030,1
|
|
20250418,095000,427937440,15060,15060,15060,15060,70
|
|
20250418,094900,426883240,15080,15060,15080,15060,665
|
|
20250418,094800,416866420,15040,15060,15060,15040,111
|
|
20250418,094700,415195960,15070,15070,15070,15070,8
|
|
20250418,094600,415075400,15070,15050,15070,15050,35
|
|
20250418,094500,414548150,15070,15080,15080,15070,74
|
|
20250418,094400,413432270,15080,15080,15080,15080,20
|
|
20250418,094300,413130670,15010,15100,15100,15010,389
|
|
20250418,094200,407282110,15100,15150,15150,15100,309
|
|
20250418,094100,402614510,15110,15110,15110,15110,102
|
|
20250418,094000,401073290,15150,15160,15170,15150,869
|
|
20250418,093900,387891260,15160,15170,15230,15150,408
|
|
20250418,093800,381701840,15240,15150,15260,15150,1898
|
|
20250418,093700,352826030,15150,15090,15160,15090,948
|
|
20250418,093600,338483110,15090,15100,15130,15090,828
|
|
20250418,093500,325971230,15100,15000,15100,15000,673
|
|
20250418,093400,315830230,15000,15000,15000,15000,391
|
|
20250418,093300,309965230,15030,14990,15030,14990,176
|
|
20250418,093200,307324170,14980,14980,14980,14980,2
|
|
20250418,093100,307294210,14980,14980,14980,14980,0
|
|
20250418,093000,307294210,14980,14980,14990,14980,90
|
|
20250418,092900,305945210,14980,14980,14980,14980,306
|
|
20250418,092800,301361330,14980,14980,14980,14980,71
|
|
20250418,092700,300297750,14980,14990,14990,14980,212
|
|
20250418,092600,297121890,14990,14980,14990,14980,50
|
|
20250418,092500,296372450,14980,14980,14990,14980,1453
|
|
20250418,092400,274605900,14980,14980,14980,14980,1000
|
|
20250418,092300,259625900,14980,14900,14980,14900,102
|
|
20250418,092200,258105220,14880,14880,14880,14880,200
|
|
20250418,092100,255129220,14860,14820,14860,14800,846
|
|
20250418,092000,242594820,14900,14850,14900,14850,173
|
|
20250418,091900,240025720,14820,14850,14850,14820,104
|
|
20250418,091800,238484150,14850,14830,14850,14830,94
|
|
20250418,091700,237090010,14830,14840,14850,14820,341
|
|
20250418,091600,232033190,14820,14850,14850,14820,76
|
|
20250418,091500,230906620,14850,14880,14880,14830,429
|
|
20250418,091400,224534640,14870,14870,14870,14870,0
|
|
20250418,091300,224534640,14870,14880,14900,14870,183
|
|
20250418,091200,221808690,14850,14830,14920,14830,332
|
|
20250418,091100,216883320,14760,14840,14840,14760,2048
|
|
20250418,091000,186592280,14840,14810,14840,14810,10
|
|
20250418,090900,186444120,14780,14840,14840,14760,512
|
|
20250418,090800,178872240,14850,14860,14860,14840,31
|
|
20250418,090700,178411860,14870,15000,15000,14870,949
|
|
20250418,090600,164243080,14970,15080,15080,14970,970
|
|
20250418,090500,149684670,15020,15030,15070,14970,1082
|
|
20250418,090400,133421110,14990,14910,15010,14880,2023
|
|
20250418,090300,103238570,14900,14920,14920,14880,1838
|
|
20250418,090200,75851870,14920,14910,14930,14910,48
|
|
20250418,090100,75135570,14910,15040,15040,14880,1532
|
|
20250418,090000,52294140,14990,14980,15020,14860,3503
|