747 lines
38 KiB
CSV
747 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,212400,547675425,14900,14900,14900,14900,412
|
|
20250421,212300,547675425,14900,14900,14900,14900,0
|
|
20250421,212200,547675425,14900,14900,14900,14900,0
|
|
20250421,212100,547675425,14900,14900,14900,14900,0
|
|
20250421,212000,547675425,14900,14900,14900,14900,0
|
|
20250421,211900,547675425,14900,14900,14900,14900,0
|
|
20250421,211800,547675425,14900,14900,14900,14900,0
|
|
20250421,211700,547675425,14900,14900,14900,14900,0
|
|
20250421,211600,547675425,14900,14900,14900,14900,0
|
|
20250421,211500,547675425,14900,14900,14900,14900,0
|
|
20250421,211400,547675425,14900,14900,14900,14900,0
|
|
20250421,211300,547675425,14900,14900,14900,14900,0
|
|
20250421,211200,547675425,14900,14900,14900,14900,0
|
|
20250421,211100,547675425,14900,14900,14900,14900,0
|
|
20250421,211000,547675425,14900,14900,14900,14900,0
|
|
20250421,210900,547675425,14900,14900,14900,14900,0
|
|
20250421,210800,547675425,14900,14900,14900,14900,0
|
|
20250421,210700,547675425,14900,14900,14900,14900,0
|
|
20250421,210600,547675425,14900,14900,14900,14900,0
|
|
20250421,210500,547675425,14900,14900,14900,14900,0
|
|
20250421,210400,547675425,14900,14900,14900,14900,0
|
|
20250421,210300,547675425,14900,14900,14900,14900,0
|
|
20250421,210200,547675425,14900,14900,14900,14900,0
|
|
20250421,210100,547675425,14900,14900,14900,14900,0
|
|
20250421,210000,547675425,14900,14900,14900,14900,0
|
|
20250421,205900,547675425,14900,14900,14900,14900,0
|
|
20250421,205800,547675425,14900,14900,14900,14900,0
|
|
20250421,205700,547675425,14900,14900,14900,14900,0
|
|
20250421,205600,547675425,14900,14900,14900,14900,0
|
|
20250421,205500,547675425,14900,14900,14900,14900,0
|
|
20250421,205400,547675425,14900,14900,14900,14900,412
|
|
20250421,205300,547675425,14900,14900,14900,14900,0
|
|
20250421,205200,547675425,14900,14900,14900,14900,0
|
|
20250421,205100,547675425,14900,14900,14900,14900,0
|
|
20250421,205000,547675425,14900,14900,14900,14900,0
|
|
20250421,204900,547675425,14900,14900,14900,14900,0
|
|
20250421,204800,547675425,14900,14900,14900,14900,0
|
|
20250421,204700,547675425,14900,14900,14900,14900,0
|
|
20250421,204600,547675425,14900,14900,14900,14900,0
|
|
20250421,204500,547675425,14900,14900,14900,14900,0
|
|
20250421,204400,547675425,14900,14900,14900,14900,0
|
|
20250421,204300,547675425,14900,14900,14900,14900,0
|
|
20250421,204200,547675425,14900,14900,14900,14900,0
|
|
20250421,204100,547675425,14900,14900,14900,14900,0
|
|
20250421,204000,547675425,14900,14900,14900,14900,0
|
|
20250421,203900,547675425,14900,14900,14900,14900,0
|
|
20250421,203800,547675425,14900,14900,14900,14900,0
|
|
20250421,203700,547675425,14900,14900,14900,14900,0
|
|
20250421,203600,547675425,14900,14900,14900,14900,0
|
|
20250421,203500,547675425,14900,14900,14900,14900,0
|
|
20250421,203400,547675425,14900,14900,14900,14900,0
|
|
20250421,203300,547675425,14900,14900,14900,14900,0
|
|
20250421,203200,547675425,14900,14900,14900,14900,0
|
|
20250421,203100,547675425,14900,14900,14900,14900,0
|
|
20250421,203000,547675425,14900,14900,14900,14900,0
|
|
20250421,202900,547675425,14900,14900,14900,14900,0
|
|
20250421,202800,547675425,14900,14900,14900,14900,0
|
|
20250421,202700,547675425,14900,14900,14900,14900,0
|
|
20250421,202600,547675425,14900,14900,14900,14900,0
|
|
20250421,202500,547675425,14900,14900,14900,14900,0
|
|
20250421,202400,547675425,14900,14900,14900,14900,412
|
|
20250421,202300,547675425,14900,14900,14900,14900,0
|
|
20250421,202200,547675425,14900,14900,14900,14900,0
|
|
20250421,202100,547675425,14900,14900,14900,14900,0
|
|
20250421,202000,547675425,14900,14900,14900,14900,0
|
|
20250421,201900,547675425,14900,14900,14900,14900,0
|
|
20250421,201800,547675425,14900,14900,14900,14900,0
|
|
20250421,201700,547675425,14900,14900,14900,14900,0
|
|
20250421,201600,547675425,14900,14900,14900,14900,0
|
|
20250421,201500,547675425,14900,14900,14900,14900,0
|
|
20250421,201400,547675425,14900,14900,14900,14900,0
|
|
20250421,201300,547675425,14900,14900,14900,14900,0
|
|
20250421,201200,547675425,14900,14900,14900,14900,0
|
|
20250421,201100,547675425,14900,14900,14900,14900,0
|
|
20250421,201000,547675425,14900,14900,14900,14900,0
|
|
20250421,200900,547675425,14900,14900,14900,14900,0
|
|
20250421,200800,547675425,14900,14900,14900,14900,0
|
|
20250421,200700,547675425,14900,14900,14900,14900,0
|
|
20250421,200600,547675425,14900,14900,14900,14900,0
|
|
20250421,200500,547675425,14900,14900,14900,14900,0
|
|
20250421,200400,547675425,14900,14900,14900,14900,0
|
|
20250421,200300,547675425,14900,14900,14900,14900,0
|
|
20250421,200200,547675425,14900,14900,14900,14900,0
|
|
20250421,200100,547675425,14900,14900,14900,14900,0
|
|
20250421,200000,547675425,14900,14900,14900,14900,0
|
|
20250421,195900,547675425,14900,14900,14900,14900,0
|
|
20250421,195800,547675425,14900,14900,14900,14900,0
|
|
20250421,195700,547675425,14900,14900,14900,14900,0
|
|
20250421,195600,547675425,14900,14900,14900,14900,0
|
|
20250421,195500,547675425,14900,14900,14900,14900,0
|
|
20250421,195400,547675425,14900,14900,14900,14900,412
|
|
20250421,195300,547675425,14900,14900,14900,14900,0
|
|
20250421,195200,547675425,14900,14900,14900,14900,0
|
|
20250421,195100,547675425,14900,14900,14900,14900,0
|
|
20250421,195000,547675425,14900,14900,14900,14900,0
|
|
20250421,194900,547675425,14900,14900,14900,14900,0
|
|
20250421,194800,547675425,14900,14900,14900,14900,0
|
|
20250421,194700,547675425,14900,14900,14900,14900,0
|
|
20250421,194600,547675425,14900,14900,14900,14900,0
|
|
20250421,194500,547675425,14900,14900,14900,14900,0
|
|
20250421,194400,547675425,14900,14900,14900,14900,0
|
|
20250421,194300,547675425,14900,14900,14900,14900,0
|
|
20250421,194200,547675425,14900,14900,14900,14900,0
|
|
20250421,194100,547675425,14900,14900,14900,14900,0
|
|
20250421,194000,547675425,14900,14900,14900,14900,0
|
|
20250421,193900,547675425,14900,14900,14900,14900,0
|
|
20250421,193800,547675425,14900,14900,14900,14900,0
|
|
20250421,193700,547675425,14900,14900,14900,14900,0
|
|
20250421,193600,547675425,14900,14900,14900,14900,0
|
|
20250421,193500,547675425,14900,14900,14900,14900,0
|
|
20250421,193400,547675425,14900,14900,14900,14900,0
|
|
20250421,193300,547675425,14900,14900,14900,14900,0
|
|
20250421,193200,547675425,14900,14900,14900,14900,0
|
|
20250421,193100,547675425,14900,14900,14900,14900,0
|
|
20250421,193000,547675425,14900,14900,14900,14900,0
|
|
20250421,192900,547675425,14900,14900,14900,14900,0
|
|
20250421,192800,547675425,14900,14900,14900,14900,0
|
|
20250421,192700,547675425,14900,14900,14900,14900,0
|
|
20250421,192600,547675425,14900,14900,14900,14900,0
|
|
20250421,192500,547675425,14900,14900,14900,14900,0
|
|
20250421,192400,547675425,14900,14900,14900,14900,412
|
|
20250421,192300,547675425,14900,14900,14900,14900,0
|
|
20250421,192200,547675425,14900,14900,14900,14900,0
|
|
20250421,192100,547675425,14900,14900,14900,14900,0
|
|
20250421,192000,547675425,14900,14900,14900,14900,0
|
|
20250421,191900,547675425,14900,14900,14900,14900,0
|
|
20250421,191800,547675425,14900,14900,14900,14900,0
|
|
20250421,191700,547675425,14900,14900,14900,14900,0
|
|
20250421,191600,547675425,14900,14900,14900,14900,0
|
|
20250421,191500,547675425,14900,14900,14900,14900,0
|
|
20250421,191400,547675425,14900,14900,14900,14900,0
|
|
20250421,191300,547675425,14900,14900,14900,14900,0
|
|
20250421,191200,547675425,14900,14900,14900,14900,0
|
|
20250421,191100,547675425,14900,14900,14900,14900,0
|
|
20250421,191000,547675425,14900,14900,14900,14900,0
|
|
20250421,190900,547675425,14900,14900,14900,14900,0
|
|
20250421,190800,547675425,14900,14900,14900,14900,0
|
|
20250421,190700,547675425,14900,14900,14900,14900,0
|
|
20250421,190600,547675425,14900,14900,14900,14900,0
|
|
20250421,190500,547675425,14900,14900,14900,14900,0
|
|
20250421,190400,547675425,14900,14900,14900,14900,0
|
|
20250421,190300,547675425,14900,14900,14900,14900,0
|
|
20250421,190200,547675425,14900,14900,14900,14900,0
|
|
20250421,190100,547675425,14900,14900,14900,14900,0
|
|
20250421,190000,547675425,14900,14900,14900,14900,0
|
|
20250421,185900,547675425,14900,14900,14900,14900,0
|
|
20250421,185800,547675425,14900,14900,14900,14900,0
|
|
20250421,185700,547675425,14900,14900,14900,14900,0
|
|
20250421,185600,547675425,14900,14900,14900,14900,0
|
|
20250421,185500,547675425,14900,14900,14900,14900,0
|
|
20250421,185400,547675425,14900,14900,14900,14900,412
|
|
20250421,185300,547675425,14900,14900,14900,14900,0
|
|
20250421,185200,547675425,14900,14900,14900,14900,0
|
|
20250421,185100,547675425,14900,14900,14900,14900,0
|
|
20250421,185000,547675425,14900,14900,14900,14900,0
|
|
20250421,184900,547675425,14900,14900,14900,14900,0
|
|
20250421,184800,547675425,14900,14900,14900,14900,0
|
|
20250421,184700,547675425,14900,14900,14900,14900,0
|
|
20250421,184600,547675425,14900,14900,14900,14900,0
|
|
20250421,184500,547675425,14900,14900,14900,14900,0
|
|
20250421,184400,547675425,14900,14900,14900,14900,0
|
|
20250421,184300,547675425,14900,14900,14900,14900,0
|
|
20250421,184200,547675425,14900,14900,14900,14900,0
|
|
20250421,184100,547675425,14900,14900,14900,14900,0
|
|
20250421,184000,547675425,14900,14900,14900,14900,0
|
|
20250421,183900,547675425,14900,14900,14900,14900,0
|
|
20250421,183800,547675425,14900,14900,14900,14900,0
|
|
20250421,183700,547675425,14900,14900,14900,14900,0
|
|
20250421,183600,547675425,14900,14900,14900,14900,0
|
|
20250421,183500,547675425,14900,14900,14900,14900,0
|
|
20250421,183400,547675425,14900,14900,14900,14900,0
|
|
20250421,183300,547675425,14900,14900,14900,14900,0
|
|
20250421,183200,547675425,14900,14900,14900,14900,0
|
|
20250421,183100,547675425,14900,14900,14900,14900,0
|
|
20250421,183000,547675425,14900,14900,14900,14900,0
|
|
20250421,182900,547675425,14900,14900,14900,14900,0
|
|
20250421,182800,547675425,14900,14900,14900,14900,0
|
|
20250421,182700,547675425,14900,14900,14900,14900,0
|
|
20250421,182600,547675425,14900,14900,14900,14900,0
|
|
20250421,182500,547675425,14900,14900,14900,14900,0
|
|
20250421,182400,547675425,14900,14900,14900,14900,412
|
|
20250421,182300,547675425,14900,14900,14900,14900,0
|
|
20250421,182200,547675425,14900,14900,14900,14900,0
|
|
20250421,182100,547675425,14900,14900,14900,14900,0
|
|
20250421,182000,547675425,14900,14900,14900,14900,0
|
|
20250421,181900,547675425,14900,14900,14900,14900,0
|
|
20250421,181800,547675425,14900,14900,14900,14900,0
|
|
20250421,181700,547675425,14900,14900,14900,14900,0
|
|
20250421,181600,547675425,14900,14900,14900,14900,0
|
|
20250421,181500,547675425,14900,14900,14900,14900,0
|
|
20250421,181400,547675425,14900,14900,14900,14900,0
|
|
20250421,181300,547675425,14900,14900,14900,14900,0
|
|
20250421,181200,547675425,14900,14900,14900,14900,0
|
|
20250421,181100,547675425,14900,14900,14900,14900,0
|
|
20250421,181000,547675425,14900,14900,14900,14900,0
|
|
20250421,180900,547675425,14900,14900,14900,14900,0
|
|
20250421,180800,547675425,14900,14900,14900,14900,0
|
|
20250421,180700,547675425,14900,14900,14900,14900,0
|
|
20250421,180600,547675425,14900,14900,14900,14900,0
|
|
20250421,180500,547675425,14900,14900,14900,14900,0
|
|
20250421,180400,547675425,14900,14900,14900,14900,0
|
|
20250421,180300,547675425,14900,14900,14900,14900,0
|
|
20250421,180200,547675425,14900,14900,14900,14900,0
|
|
20250421,180100,547675425,14900,14900,14900,14900,0
|
|
20250421,180000,547675425,14900,14900,14900,14900,0
|
|
20250421,175900,547675425,14900,14900,14900,14900,0
|
|
20250421,175800,547675425,14900,14900,14900,14900,0
|
|
20250421,175700,547675425,14900,14900,14900,14900,0
|
|
20250421,175600,547675425,14900,14900,14900,14900,0
|
|
20250421,175500,547675425,14900,14900,14900,14900,0
|
|
20250421,175400,547675425,14900,14900,14900,14900,412
|
|
20250421,175300,547675425,14900,14900,14900,14900,0
|
|
20250421,175200,547675425,14900,14900,14900,14900,0
|
|
20250421,175100,547675425,14900,14900,14900,14900,0
|
|
20250421,175000,547675425,14900,14900,14900,14900,0
|
|
20250421,174900,547675425,14900,14900,14900,14900,0
|
|
20250421,174800,547675425,14900,14900,14900,14900,0
|
|
20250421,174700,547675425,14900,14900,14900,14900,0
|
|
20250421,174600,547675425,14900,14900,14900,14900,0
|
|
20250421,174500,547675425,14900,14900,14900,14900,0
|
|
20250421,174400,547675425,14900,14900,14900,14900,0
|
|
20250421,174300,547675425,14900,14900,14900,14900,0
|
|
20250421,174200,547675425,14900,14900,14900,14900,0
|
|
20250421,174100,547675425,14900,14900,14900,14900,0
|
|
20250421,174000,547675425,14900,14900,14900,14900,0
|
|
20250421,173900,547675425,14900,14900,14900,14900,0
|
|
20250421,173800,547675425,14900,14900,14900,14900,0
|
|
20250421,173700,547675425,14900,14900,14900,14900,0
|
|
20250421,173600,547675425,14900,14900,14900,14900,0
|
|
20250421,173500,547675425,14900,14900,14900,14900,0
|
|
20250421,173400,547675425,14900,14900,14900,14900,0
|
|
20250421,173300,547675425,14900,14900,14900,14900,0
|
|
20250421,173200,547675425,14900,14900,14900,14900,0
|
|
20250421,173100,547675425,14900,14900,14900,14900,0
|
|
20250421,173000,547675425,14900,14900,14900,14900,0
|
|
20250421,172900,547675425,14900,14900,14900,14900,0
|
|
20250421,172800,547675425,14900,14900,14900,14900,0
|
|
20250421,172700,547675425,14900,14900,14900,14900,0
|
|
20250421,172600,547675425,14900,14900,14900,14900,0
|
|
20250421,172500,547675425,14900,14900,14900,14900,0
|
|
20250421,172400,547675425,14900,14900,14900,14900,412
|
|
20250421,172300,547675425,14900,14900,14900,14900,0
|
|
20250421,172200,547675425,14900,14900,14900,14900,0
|
|
20250421,172100,547675425,14900,14900,14900,14900,0
|
|
20250421,172000,547675425,14900,14900,14900,14900,0
|
|
20250421,171900,547675425,14900,14900,14900,14900,0
|
|
20250421,171800,547675425,14900,14900,14900,14900,0
|
|
20250421,171700,547675425,14900,14900,14900,14900,0
|
|
20250421,171600,547675425,14900,14900,14900,14900,0
|
|
20250421,171500,547675425,14900,14900,14900,14900,0
|
|
20250421,171400,547675425,14900,14900,14900,14900,0
|
|
20250421,171300,547675425,14900,14900,14900,14900,0
|
|
20250421,171200,547675425,14900,14900,14900,14900,0
|
|
20250421,171100,547675425,14900,14900,14900,14900,0
|
|
20250421,171000,547675425,14900,14900,14900,14900,0
|
|
20250421,170900,547675425,14900,14900,14900,14900,0
|
|
20250421,170800,547675425,14900,14900,14900,14900,0
|
|
20250421,170700,547675425,14900,14900,14900,14900,0
|
|
20250421,170600,547675425,14900,14900,14900,14900,0
|
|
20250421,170500,547675425,14900,14900,14900,14900,0
|
|
20250421,170400,547675425,14900,14900,14900,14900,0
|
|
20250421,170300,547675425,14900,14900,14900,14900,0
|
|
20250421,170200,547675425,14900,14900,14900,14900,0
|
|
20250421,170100,547675425,14900,14900,14900,14900,0
|
|
20250421,170000,547675425,14900,14900,14900,14900,0
|
|
20250421,165900,547675425,14900,14900,14900,14900,0
|
|
20250421,165800,547675425,14900,14900,14900,14900,0
|
|
20250421,165700,547675425,14900,14900,14900,14900,0
|
|
20250421,165600,547675425,14900,14900,14900,14900,0
|
|
20250421,165500,547675425,14900,14900,14900,14900,0
|
|
20250421,165400,547675425,14900,14900,14900,14900,412
|
|
20250421,165300,547675425,14900,14900,14900,14900,0
|
|
20250421,165200,547675425,14900,14900,14900,14900,0
|
|
20250421,165100,547675425,14900,14900,14900,14900,0
|
|
20250421,165000,547675425,14900,14900,14900,14900,0
|
|
20250421,164900,547675425,14900,14900,14900,14900,0
|
|
20250421,164800,547675425,14900,14900,14900,14900,0
|
|
20250421,164700,547675425,14900,14900,14900,14900,0
|
|
20250421,164600,547675425,14900,14900,14900,14900,0
|
|
20250421,164500,547675425,14900,14900,14900,14900,0
|
|
20250421,164400,547675425,14900,14900,14900,14900,0
|
|
20250421,164300,547675425,14900,14900,14900,14900,0
|
|
20250421,164200,547675425,14900,14900,14900,14900,0
|
|
20250421,164100,547675425,14900,14900,14900,14900,0
|
|
20250421,164000,547675425,14900,14900,14900,14900,0
|
|
20250421,163900,547675425,14900,14900,14900,14900,0
|
|
20250421,163800,547675425,14900,14900,14900,14900,0
|
|
20250421,163700,547675425,14900,14900,14900,14900,0
|
|
20250421,163600,547675425,14900,14900,14900,14900,0
|
|
20250421,163500,547675425,14900,14900,14900,14900,0
|
|
20250421,163400,547675425,14900,14900,14900,14900,0
|
|
20250421,163300,547675425,14900,14900,14900,14900,0
|
|
20250421,163200,547675425,14900,14900,14900,14900,0
|
|
20250421,163100,547675425,14900,14900,14900,14900,0
|
|
20250421,163000,547675425,14900,14900,14900,14900,0
|
|
20250421,162900,547675425,14900,14900,14900,14900,0
|
|
20250421,162800,547675425,14900,14900,14900,14900,0
|
|
20250421,162700,547675425,14900,14900,14900,14900,0
|
|
20250421,162600,547675425,14900,14900,14900,14900,0
|
|
20250421,162500,547675425,14900,14900,14900,14900,0
|
|
20250421,162400,547675425,14900,14900,14900,14900,412
|
|
20250421,162300,547675425,14900,14900,14900,14900,0
|
|
20250421,162200,547675425,14900,14900,14900,14900,0
|
|
20250421,162100,547675425,14900,14900,14900,14900,0
|
|
20250421,162000,547675425,14900,14900,14900,14900,0
|
|
20250421,161900,547675425,14900,14900,14900,14900,0
|
|
20250421,161800,547675425,14900,14900,14900,14900,0
|
|
20250421,161700,547675425,14900,14900,14900,14900,0
|
|
20250421,161600,547675425,14900,14900,14900,14900,0
|
|
20250421,161500,547675425,14900,14900,14900,14900,0
|
|
20250421,161400,547675425,14900,14900,14900,14900,0
|
|
20250421,161300,547675425,14900,14900,14900,14900,0
|
|
20250421,161200,547675425,14900,14900,14900,14900,0
|
|
20250421,161100,547675425,14900,14900,14900,14900,0
|
|
20250421,161000,547675425,14900,14900,14900,14900,0
|
|
20250421,160900,547675425,14900,14900,14900,14900,0
|
|
20250421,160800,547675425,14900,14900,14900,14900,0
|
|
20250421,160700,547675425,14900,14900,14900,14900,0
|
|
20250421,160600,547675425,14900,14900,14900,14900,0
|
|
20250421,160500,547675425,14900,14900,14900,14900,0
|
|
20250421,160400,547675425,14900,14900,14900,14900,0
|
|
20250421,160300,547675425,14900,14900,14900,14900,0
|
|
20250421,160200,547675425,14900,14900,14900,14900,0
|
|
20250421,160100,547675425,14900,14900,14900,14900,0
|
|
20250421,160000,547675425,14900,14900,14900,14900,0
|
|
20250421,155900,547675425,14900,14900,14900,14900,0
|
|
20250421,155800,547675425,14900,14900,14900,14900,0
|
|
20250421,155700,547675425,14900,14900,14900,14900,0
|
|
20250421,155600,547675425,14900,14900,14900,14900,0
|
|
20250421,155500,547675425,14900,14900,14900,14900,0
|
|
20250421,155400,547675425,14900,14900,14900,14900,412
|
|
20250421,155300,547675425,14900,14900,14900,14900,0
|
|
20250421,155200,547675425,14900,14900,14900,14900,0
|
|
20250421,155100,547675425,14900,14900,14900,14900,0
|
|
20250421,155000,547675425,14900,14900,14900,14900,0
|
|
20250421,154900,547675425,14900,14900,14900,14900,0
|
|
20250421,154800,547675425,14900,14900,14900,14900,0
|
|
20250421,154700,547675425,14900,14900,14900,14900,0
|
|
20250421,154600,547675425,14900,14900,14900,14900,0
|
|
20250421,154500,547675425,14900,14900,14900,14900,0
|
|
20250421,154400,547675425,14900,14900,14900,14900,0
|
|
20250421,154300,547675425,14900,14900,14900,14900,0
|
|
20250421,154200,547675425,14900,14900,14900,14900,0
|
|
20250421,154100,547675425,14900,14900,14900,14900,0
|
|
20250421,154000,547675425,14900,14900,14900,14900,0
|
|
20250421,153900,547675425,14900,14900,14900,14900,0
|
|
20250421,153800,547675425,14900,14900,14900,14900,0
|
|
20250421,153700,547675425,14900,14900,14900,14900,0
|
|
20250421,153600,547675425,14900,14900,14900,14900,0
|
|
20250421,153500,547675425,14900,14900,14900,14900,0
|
|
20250421,153400,547675425,14900,14900,14900,14900,0
|
|
20250421,153300,547675425,14900,14900,14900,14900,0
|
|
20250421,153200,547675425,14900,14900,14900,14900,0
|
|
20250421,153100,547675425,14900,14900,14900,14900,0
|
|
20250421,153000,547675425,14900,14900,14900,14900,412
|
|
20250421,152900,541536625,14900,14900,14900,14900,0
|
|
20250421,152800,541536625,14900,14900,14900,14900,0
|
|
20250421,152700,541536625,14900,14900,14900,14900,0
|
|
20250421,152600,541536625,14900,14900,14900,14900,0
|
|
20250421,152500,541536625,14900,14900,14900,14900,0
|
|
20250421,152400,541536625,14900,14900,14900,14900,0
|
|
20250421,152300,541536625,14900,14900,14900,14900,0
|
|
20250421,152200,541536625,14900,14900,14900,14900,0
|
|
20250421,152100,541536625,14900,14900,14900,14900,0
|
|
20250421,152000,541536625,14900,14900,14900,14900,0
|
|
20250421,151900,541536625,14900,14900,14900,14900,0
|
|
20250421,151800,541536625,14900,14820,14900,14810,85
|
|
20250421,151700,540276575,14830,14830,14830,14830,0
|
|
20250421,151600,540276575,14830,14830,14830,14830,0
|
|
20250421,151500,540276575,14830,14830,14830,14830,2
|
|
20250421,151400,540246915,14820,14840,14840,14820,129
|
|
20250421,151300,538332985,14830,14830,14830,14830,49
|
|
20250421,151200,537606315,14820,14820,14820,14820,116
|
|
20250421,151100,535887195,14820,14810,14820,14810,144
|
|
20250421,151000,533754545,14820,14820,14820,14820,1
|
|
20250421,150900,533739725,14810,14810,14810,14810,0
|
|
20250421,150800,533739725,14810,14800,14840,14800,207
|
|
20250421,150700,530668495,14810,14850,14850,14800,45
|
|
20250421,150600,530002185,14850,14850,14850,14850,27
|
|
20250421,150500,529601235,14850,14850,14850,14850,15
|
|
20250421,150400,529378485,14850,14850,14850,14850,4
|
|
20250421,150300,529319085,14850,14850,14850,14850,2
|
|
20250421,150200,529289385,14850,14850,14850,14850,12
|
|
20250421,150100,529111185,14830,14780,14830,14780,725
|
|
20250421,150000,518384435,14780,14780,14780,14780,0
|
|
20250421,145900,518384435,14780,14790,14790,14780,500
|
|
20250421,145800,510992325,14790,14790,14790,14780,668
|
|
20250421,145700,501115145,14790,14780,14790,14780,588
|
|
20250421,145600,492421625,14790,14790,14790,14790,0
|
|
20250421,145500,492421625,14790,14790,14790,14790,2
|
|
20250421,145400,492392045,14780,14780,14780,14780,1587
|
|
20250421,145300,468936185,14790,14790,14790,14790,7
|
|
20250421,145200,468832655,14790,14790,14790,14790,68
|
|
20250421,145100,467826935,14790,14790,14790,14790,0
|
|
20250421,145000,467826935,14790,14790,14790,14790,0
|
|
20250421,144900,467826935,14790,14790,14790,14780,107
|
|
20250421,144800,466244935,14800,14800,14800,14800,10
|
|
20250421,144700,466096935,14800,14830,14830,14790,87
|
|
20250421,144600,464810005,14800,14800,14800,14800,53
|
|
20250421,144500,464025605,14800,14800,14800,14800,67
|
|
20250421,144400,463034005,14800,14810,14810,14800,103
|
|
20250421,144300,461509445,14870,14870,14870,14870,0
|
|
20250421,144200,461509445,14870,14870,14870,14870,0
|
|
20250421,144100,461509445,14870,14870,14870,14870,0
|
|
20250421,144000,461509445,14870,14870,14870,14870,0
|
|
20250421,143900,461509445,14870,14870,14870,14870,0
|
|
20250421,143800,461509445,14870,14880,14880,14870,32
|
|
20250421,143700,461033595,14890,14890,14890,14890,0
|
|
20250421,143600,461033595,14890,14910,14910,14890,22
|
|
20250421,143500,460705985,14910,14920,15050,14870,1075
|
|
20250421,143400,444618505,14920,14980,15000,14920,56
|
|
20250421,143300,443781235,14980,14880,15110,14840,699
|
|
20250421,143200,433318335,14870,14870,14870,14870,301
|
|
20250421,143100,428842465,14870,14870,14870,14870,0
|
|
20250421,143000,428842465,14870,14870,14870,14870,0
|
|
20250421,142900,428842465,14870,14790,14870,14790,2
|
|
20250421,142800,428812805,14820,14820,14820,14820,0
|
|
20250421,142700,428812805,14820,14790,14820,14790,258
|
|
20250421,142600,424994945,14860,14860,14860,14860,151
|
|
20250421,142500,422751085,14790,14800,14800,14790,292
|
|
20250421,142400,418431345,14800,14800,14800,14800,6
|
|
20250421,142300,418342545,14860,14860,14860,14860,0
|
|
20250421,142200,418342545,14860,14860,14860,14860,0
|
|
20250421,142100,418342545,14860,14860,14860,14860,112
|
|
20250421,142000,416678225,14850,14850,14850,14850,0
|
|
20250421,141900,416678225,14850,14800,14850,14780,615
|
|
20250421,141800,407580185,14860,14830,14860,14770,587
|
|
20250421,141700,398871515,14780,14770,14780,14770,18
|
|
20250421,141600,398605505,14770,14770,14770,14770,0
|
|
20250421,141500,398605505,14770,14770,14770,14770,0
|
|
20250421,141400,398605505,14770,14770,14770,14770,5
|
|
20250421,141300,398531655,14770,14770,14770,14770,0
|
|
20250421,141200,398531655,14770,14770,14770,14770,77
|
|
20250421,141100,397394365,14780,14780,14780,14780,0
|
|
20250421,141000,397394365,14780,14780,14780,14780,114
|
|
20250421,140900,395709445,14820,14820,14820,14820,0
|
|
20250421,140800,395709445,14820,14750,14820,14750,522
|
|
20250421,140700,387983115,14750,14750,14750,14750,157
|
|
20250421,140600,385667365,14730,14730,14730,14730,0
|
|
20250421,140500,385667365,14730,14730,14730,14730,0
|
|
20250421,140400,385667365,14730,14730,14730,14730,0
|
|
20250421,140300,385667365,14730,14730,14730,14730,269
|
|
20250421,140200,381704995,14730,14730,14730,14730,0
|
|
20250421,140100,381704995,14730,14730,14730,14730,274
|
|
20250421,140000,377668975,14730,14730,14730,14730,101
|
|
20250421,135900,376181245,14730,14730,14730,14730,0
|
|
20250421,135800,376181245,14730,14730,14730,14730,0
|
|
20250421,135700,376181245,14730,14730,14730,14730,40
|
|
20250421,135600,375592045,14730,14720,14730,14720,356
|
|
20250421,135500,370351525,14710,14710,14710,14710,0
|
|
20250421,135400,370351525,14710,14710,14710,14710,105
|
|
20250421,135300,368806975,14720,14720,14720,14720,0
|
|
20250421,135200,368806975,14720,14720,14720,14720,0
|
|
20250421,135100,368806975,14720,14720,14720,14720,0
|
|
20250421,135000,368806975,14720,14720,14720,14720,1
|
|
20250421,134900,368792255,14710,14710,14710,14710,123
|
|
20250421,134800,366982925,14720,14720,14720,14720,42
|
|
20250421,134700,366364685,14730,14730,14730,14730,0
|
|
20250421,134600,366364685,14730,14720,14730,14720,11
|
|
20250421,134500,366202665,14720,14720,14720,14720,0
|
|
20250421,134400,366202665,14720,14720,14720,14720,0
|
|
20250421,134300,366202665,14720,14720,14720,14720,56
|
|
20250421,134200,365378345,14740,14740,14740,14740,0
|
|
20250421,134100,365378345,14740,14740,14740,14740,2
|
|
20250421,134000,365348865,14740,14740,14740,14740,2
|
|
20250421,133900,365319385,14740,14740,14740,14740,1
|
|
20250421,133800,365304645,14720,14720,14720,14720,0
|
|
20250421,133700,365304645,14720,14720,14720,14720,0
|
|
20250421,133600,365304645,14720,14720,14720,14720,6
|
|
20250421,133500,365216325,14720,14720,14720,14720,5
|
|
20250421,133400,365142725,14710,14710,14710,14710,0
|
|
20250421,133300,365142725,14710,14700,14710,14700,349
|
|
20250421,133200,360009005,14710,14710,14710,14710,0
|
|
20250421,133100,360009005,14710,14710,14710,14710,0
|
|
20250421,133000,360009005,14710,14710,14710,14710,0
|
|
20250421,132900,360009005,14710,14710,14710,14710,0
|
|
20250421,132800,360009005,14710,14710,14710,14710,0
|
|
20250421,132700,360009005,14710,14710,14710,14710,0
|
|
20250421,132600,360009005,14710,14710,14710,14710,0
|
|
20250421,132500,360009005,14710,14710,14710,14710,0
|
|
20250421,132400,360009005,14710,14710,14710,14710,0
|
|
20250421,132300,360009005,14710,14710,14710,14710,40
|
|
20250421,132200,359420605,14710,14710,14710,14710,0
|
|
20250421,132100,359420605,14710,14710,14710,14710,30
|
|
20250421,132000,358979305,14710,14700,14710,14690,147
|
|
20250421,131900,356818245,14690,14690,14690,14690,0
|
|
20250421,131800,356818245,14690,14690,14690,14690,14
|
|
20250421,131700,356612585,14690,14690,14690,14690,209
|
|
20250421,131600,353542375,14710,14710,14710,14710,0
|
|
20250421,131500,353542375,14710,14710,14710,14710,0
|
|
20250421,131400,353542375,14710,14710,14710,14710,0
|
|
20250421,131300,353542375,14710,14710,14710,14710,50
|
|
20250421,131200,352806875,14690,14690,14690,14690,0
|
|
20250421,131100,352806875,14690,14690,14690,14690,1
|
|
20250421,131000,352792185,14690,14690,14690,14690,0
|
|
20250421,130900,352792185,14690,14690,14690,14690,0
|
|
20250421,130800,352792185,14690,14690,14690,14690,246
|
|
20250421,130700,349178445,14690,14690,14690,14690,0
|
|
20250421,130600,349178445,14690,14690,14690,14690,0
|
|
20250421,130500,349178445,14690,14680,14690,14680,523
|
|
20250421,130400,341499595,14690,14690,14690,14690,0
|
|
20250421,130300,341499595,14690,14690,14690,14690,0
|
|
20250421,130200,341499595,14690,14690,14690,14690,0
|
|
20250421,130100,341499595,14690,14690,14690,14690,0
|
|
20250421,130000,341499595,14690,14690,14690,14690,0
|
|
20250421,125900,341499595,14690,14690,14690,14690,0
|
|
20250421,125800,341499595,14690,14690,14690,14690,0
|
|
20250421,125700,341499595,14690,14690,14690,14690,0
|
|
20250421,125600,341499595,14690,14690,14690,14690,0
|
|
20250421,125500,341499595,14690,14690,14690,14690,3
|
|
20250421,125400,341455525,14680,14680,14680,14680,516
|
|
20250421,125300,333880645,14680,14680,14680,14680,20
|
|
20250421,125200,333587045,14680,14680,14680,14680,4
|
|
20250421,125100,333528325,14680,14680,14680,14680,4
|
|
20250421,125000,333469605,14680,14700,14700,14670,1678
|
|
20250421,124900,308807085,14710,14710,14710,14710,1
|
|
20250421,124800,308792375,14710,14710,14710,14710,0
|
|
20250421,124700,308792375,14710,14710,14710,14710,0
|
|
20250421,124600,308792375,14710,14710,14710,14710,0
|
|
20250421,124500,308792375,14710,14710,14710,14710,3
|
|
20250421,124400,308748245,14705,14705,14705,14705,0
|
|
20250421,124300,308748245,14705,14705,14705,14705,1
|
|
20250421,124200,308733540,14710,14710,14710,14710,2
|
|
20250421,124100,308704120,14700,14700,14700,14700,0
|
|
20250421,124000,308704120,14700,14700,14700,14700,162
|
|
20250421,123900,306322720,14710,14710,14710,14710,0
|
|
20250421,123800,306322720,14710,14710,14710,14710,0
|
|
20250421,123700,306322720,14710,14710,14710,14710,35
|
|
20250421,123600,305807870,14740,14710,14740,14710,51
|
|
20250421,123500,305056160,14740,14740,14740,14740,0
|
|
20250421,123400,305056160,14740,14740,14740,14740,1
|
|
20250421,123300,305041420,14740,14740,14740,14740,0
|
|
20250421,123200,305041420,14740,14740,14740,14740,5
|
|
20250421,123100,304967720,14700,14700,14700,14700,0
|
|
20250421,123000,304967720,14700,14710,14710,14700,20
|
|
20250421,122900,304673710,14710,14710,14710,14710,1
|
|
20250421,122800,304659000,14710,14710,14710,14710,1
|
|
20250421,122700,304644290,14710,14710,14710,14710,2
|
|
20250421,122600,304614870,14700,14700,14700,14700,3
|
|
20250421,122500,304570770,14700,14700,14700,14700,1
|
|
20250421,122400,304556070,14710,14710,14710,14710,0
|
|
20250421,122300,304556070,14710,14710,14710,14710,147
|
|
20250421,122200,302393700,14710,14710,14710,14710,0
|
|
20250421,122100,302393700,14710,14710,14710,14710,0
|
|
20250421,122000,302393700,14710,14710,14710,14710,0
|
|
20250421,121900,302393700,14710,14710,14710,14710,0
|
|
20250421,121800,302393700,14710,14710,14710,14710,2
|
|
20250421,121700,302364280,14710,14700,14710,14700,5
|
|
20250421,121600,302290770,14700,14710,14710,14700,249
|
|
20250421,121500,298628100,14710,14710,14710,14710,0
|
|
20250421,121400,298628100,14710,14710,14710,14710,0
|
|
20250421,121300,298628100,14710,14710,14710,14710,0
|
|
20250421,121200,298628100,14710,14710,14710,14710,0
|
|
20250421,121100,298628100,14710,14710,14710,14710,0
|
|
20250421,121000,298628100,14710,14710,14710,14710,0
|
|
20250421,120900,298628100,14710,14710,14710,14710,0
|
|
20250421,120800,298628100,14710,14710,14710,14710,13
|
|
20250421,120700,298436870,14710,14710,14710,14710,1
|
|
20250421,120600,298422160,14710,14740,14740,14710,170
|
|
20250421,120500,295921040,14750,14750,14750,14750,0
|
|
20250421,120400,295921040,14750,14750,14750,14750,95
|
|
20250421,120300,294519790,14750,14740,14750,14740,131
|
|
20250421,120200,292588680,14710,14710,14710,14710,0
|
|
20250421,120100,292588680,14710,14710,14710,14710,0
|
|
20250421,120000,292588680,14710,14710,14710,14710,0
|
|
20250421,115900,292588680,14710,14750,14750,14710,231
|
|
20250421,115800,289188670,14720,14720,14720,14720,0
|
|
20250421,115700,289188670,14720,14720,14720,14720,0
|
|
20250421,115600,289188670,14720,14720,14720,14720,0
|
|
20250421,115500,289188670,14720,14720,14720,14720,0
|
|
20250421,115400,289188670,14720,14720,14720,14720,1
|
|
20250421,115300,289173950,14710,14710,14710,14710,0
|
|
20250421,115200,289173950,14710,14700,14730,14700,728
|
|
20250421,115100,278459410,14700,14700,14700,14700,10
|
|
20250421,115000,278312410,14690,14720,14720,14690,1837
|
|
20250421,114900,251290090,14720,14730,14730,14720,14
|
|
20250421,114800,251083880,14720,14720,14720,14720,6
|
|
20250421,114700,250995560,14720,14720,14720,14720,4
|
|
20250421,114600,250936680,14720,14720,14720,14720,0
|
|
20250421,114500,250936680,14720,14720,14720,14720,0
|
|
20250421,114400,250936680,14720,14720,14720,14720,0
|
|
20250421,114300,250936680,14720,14720,14720,14720,105
|
|
20250421,114200,249391080,14710,14710,14710,14710,1
|
|
20250421,114100,249376370,14720,14710,14720,14710,37
|
|
20250421,114000,248832040,14720,14740,14740,14720,344
|
|
20250421,113900,243762850,14750,14740,14750,14740,903
|
|
20250421,113800,230452610,14740,14740,14740,14740,111
|
|
20250421,113700,228816470,14750,14750,14750,14750,0
|
|
20250421,113600,228816470,14750,14760,14760,14750,11
|
|
20250421,113500,228654120,14740,14740,14740,14740,0
|
|
20250421,113400,228654120,14740,14740,14740,14740,0
|
|
20250421,113300,228654120,14740,14760,14760,14740,109
|
|
20250421,113200,227046630,14760,14760,14760,14760,3
|
|
20250421,113100,227002350,14760,14760,14760,14760,19
|
|
20250421,113000,226721910,14750,14760,14760,14750,52
|
|
20250421,112900,225954900,14760,14760,14760,14760,0
|
|
20250421,112800,225954900,14760,14760,14760,14760,0
|
|
20250421,112700,225954900,14760,14760,14760,14760,0
|
|
20250421,112600,225954900,14760,14760,14760,14760,0
|
|
20250421,112500,225954900,14760,14760,14760,14760,0
|
|
20250421,112400,225954900,14760,14760,14760,14760,21
|
|
20250421,112300,225644940,14760,14760,14760,14760,10
|
|
20250421,112200,225497340,14760,14760,14760,14760,0
|
|
20250421,112100,225497340,14760,14760,14760,14760,0
|
|
20250421,112000,225497340,14760,14760,14760,14760,8
|
|
20250421,111900,225379260,14760,14760,14760,14760,3
|
|
20250421,111800,225334980,14760,14760,14760,14760,0
|
|
20250421,111700,225334980,14760,14760,14760,14760,0
|
|
20250421,111600,225334980,14760,14760,14760,14760,5
|
|
20250421,111500,225261180,14750,14750,14750,14750,5
|
|
20250421,111400,225187430,14750,14750,14750,14750,20
|
|
20250421,111300,224892430,14740,14730,14740,14730,153
|
|
20250421,111200,222637220,14740,14740,14740,14740,25
|
|
20250421,111100,222268720,14740,14740,14740,14740,14
|
|
20250421,111000,222062360,14720,14720,14720,14720,0
|
|
20250421,110900,222062360,14720,14730,14730,14720,119
|
|
20250421,110800,220309500,14730,14740,14740,14730,467
|
|
20250421,110700,213430570,14740,14740,14740,14740,11
|
|
20250421,110600,213268430,14760,14760,14760,14760,0
|
|
20250421,110500,213268430,14760,14760,14760,14760,0
|
|
20250421,110400,213268430,14760,14760,14760,14760,0
|
|
20250421,110300,213268430,14760,14760,14760,14760,14
|
|
20250421,110200,213061790,14730,14730,14750,14730,190
|
|
20250421,110100,210262970,14730,14730,14730,14730,25
|
|
20250421,110000,209894720,14730,14730,14730,14730,9
|
|
20250421,105900,209762150,14720,14720,14720,14720,0
|
|
20250421,105800,209762150,14720,14720,14720,14720,0
|
|
20250421,105700,209762150,14720,14720,14720,14720,42
|
|
20250421,105600,209143910,14700,14720,14720,14700,190
|
|
20250421,105500,206347510,14720,14730,14730,14710,119
|
|
20250421,105400,204594860,14750,14750,14750,14750,0
|
|
20250421,105300,204594860,14750,14750,14750,14750,0
|
|
20250421,105200,204594860,14750,14750,14750,14750,0
|
|
20250421,105100,204594860,14750,14750,14750,14750,0
|
|
20250421,105000,204594860,14750,14750,14750,14750,1
|
|
20250421,104900,204580110,14770,14770,14770,14770,3
|
|
20250421,104800,204535800,14780,14780,14780,14780,0
|
|
20250421,104700,204535800,14780,14780,14780,14780,4
|
|
20250421,104600,204476680,14730,14730,14730,14730,4
|
|
20250421,104500,204417760,14720,14710,14720,14710,24
|
|
20250421,104400,204064500,14710,14730,14730,14710,168
|
|
20250421,104300,201590700,14730,14730,14730,14730,1
|
|
20250421,104200,201575970,14710,14710,14710,14710,4
|
|
20250421,104100,201517130,14710,14710,14710,14710,0
|
|
20250421,104000,201517130,14710,14720,14730,14710,35
|
|
20250421,103900,201001940,14720,14710,14720,14710,36
|
|
20250421,103800,200472330,14690,14690,14690,14690,0
|
|
20250421,103700,200472330,14690,14690,14690,14690,12
|
|
20250421,103600,200296050,14670,14670,14670,14670,0
|
|
20250421,103500,200296050,14670,14700,14700,14670,524
|
|
20250421,103400,192593780,14700,14700,14700,14700,20
|
|
20250421,103300,192299780,14690,14690,14690,14690,0
|
|
20250421,103200,192299780,14690,14710,14710,14690,5
|
|
20250421,103100,192226250,14710,14710,14710,14710,0
|
|
20250421,103000,192226250,14710,14710,14710,14710,3
|
|
20250421,102900,192182120,14680,14710,14710,14680,53
|
|
20250421,102800,191403170,14730,14730,14730,14730,0
|
|
20250421,102700,191403170,14730,14730,14730,14730,0
|
|
20250421,102600,191403170,14730,14730,14730,14730,3
|
|
20250421,102500,191358980,14710,14710,14710,14710,8
|
|
20250421,102400,191241300,14710,14710,14710,14710,0
|
|
20250421,102300,191241300,14710,14710,14710,14710,11
|
|
20250421,102200,191079490,14720,14740,14740,14720,3
|
|
20250421,102100,191035300,14750,14750,14750,14710,94
|
|
20250421,102000,189651550,14690,14690,14690,14690,0
|
|
20250421,101900,189651550,14690,14700,14700,14690,132
|
|
20250421,101800,187711240,14700,14740,14740,14700,127
|
|
20250421,101700,185843020,14760,14760,14760,14760,0
|
|
20250421,101600,185843020,14760,14760,14760,14760,0
|
|
20250421,101500,185843020,14760,14760,14760,14760,1
|
|
20250421,101400,185828260,14760,14760,14760,14760,116
|
|
20250421,101300,184116100,14760,14760,14760,14760,9
|
|
20250421,101200,183983260,14730,14730,14730,14730,0
|
|
20250421,101100,183983260,14730,14770,14770,14730,21
|
|
20250421,101000,183673330,14770,14770,14770,14770,51
|
|
20250421,100900,182920060,14770,14780,14780,14770,51
|
|
20250421,100800,182166290,14780,14760,14780,14750,53
|
|
20250421,100700,181383020,14780,14780,14780,14780,2
|
|
20250421,100600,181353460,14760,14760,14760,14760,15
|
|
20250421,100500,181132060,14760,14770,14770,14740,1044
|
|
20250421,100400,165732760,14780,14810,14810,14780,515
|
|
20250421,100300,158114460,14820,14820,14820,14820,0
|
|
20250421,100200,158114460,14820,14820,14820,14820,0
|
|
20250421,100100,158114460,14820,14820,14820,14820,139
|
|
20250421,100000,156054480,14820,14820,14820,14820,1
|
|
20250421,095900,156039660,14820,14820,14820,14820,6
|
|
20250421,095800,155950740,14800,14800,14800,14800,25
|
|
20250421,095700,155580740,14810,14800,14810,14800,126
|
|
20250421,095600,153715780,14810,14810,14810,14810,13
|
|
20250421,095500,153523250,14820,14840,14840,14820,201
|
|
20250421,095400,150544410,14850,14850,14850,14850,0
|
|
20250421,095300,150544410,14850,14850,14850,14850,9
|
|
20250421,095200,150410760,14810,14860,14860,14810,33
|
|
20250421,095100,149920470,14860,14860,14860,14860,3
|
|
20250421,095000,149875890,14860,14860,14860,14860,7
|
|
20250421,094900,149771870,14860,14860,14860,14860,0
|
|
20250421,094800,149771870,14860,14860,14860,14860,15
|
|
20250421,094700,149548970,14850,14870,14870,14850,124
|
|
20250421,094600,147706560,14880,14880,14880,14880,17
|
|
20250421,094500,147453600,14870,14900,14900,14870,374
|
|
20250421,094400,141884910,14900,14910,14910,14900,38
|
|
20250421,094300,141318430,14910,14910,14910,14910,6
|
|
20250421,094200,141228970,14910,14910,14910,14910,0
|
|
20250421,094100,141228970,14910,14910,14910,14910,2
|
|
20250421,094000,141199150,14900,14900,14900,14900,0
|
|
20250421,093900,141199150,14900,14900,14900,14900,7
|
|
20250421,093800,141094850,14950,14950,14950,14950,8
|
|
20250421,093700,140975250,14910,14910,14910,14910,35
|
|
20250421,093600,140453400,14870,14910,14910,14870,83
|
|
20250421,093500,139217650,14890,14910,14910,14890,26
|
|
20250421,093400,138830100,14900,14950,14960,14900,113
|
|
20250421,093300,137143240,14940,14960,14960,14940,89
|
|
20250421,093200,135812260,14960,14940,14960,14940,146
|
|
20250421,093100,133629690,14940,14940,14940,14940,0
|
|
20250421,093000,133629690,14940,14870,14940,14870,91
|
|
20250421,092900,132271000,14870,14870,14920,14860,405
|
|
20250421,092800,126246080,14870,14870,14870,14870,3
|
|
20250421,092700,126201470,14870,14870,14870,14870,41
|
|
20250421,092600,125591800,14910,14900,14970,14900,19
|
|
20250421,092500,125307800,14830,14850,14900,14830,49
|
|
20250421,092400,124578850,14830,14820,14870,14820,329
|
|
20250421,092300,119700690,14820,14820,14820,14820,1
|
|
20250421,092200,119685870,14820,14820,14820,14820,0
|
|
20250421,092100,119685870,14820,14850,14860,14820,72
|
|
20250421,092000,118618170,14820,14840,14890,14820,366
|
|
20250421,091900,113183020,14820,14810,14820,14810,37
|
|
20250421,091800,112634820,14770,14760,14770,14760,42
|
|
20250421,091700,112014880,14760,14760,14760,14760,1
|
|
20250421,091600,112000120,14810,14810,14810,14810,1
|
|
20250421,091500,111985310,14760,14800,14800,14760,216
|
|
20250421,091400,108788990,14790,14750,14800,14670,5108
|
|
20250421,091300,33671520,14790,14750,14790,14750,189
|
|
20250421,091200,30883530,14770,14770,14770,14770,10
|
|
20250421,091100,30735830,14750,14750,14750,14750,46
|
|
20250421,091000,30057330,14800,14800,14800,14800,7
|
|
20250421,090900,29953730,14740,14750,14750,14740,188
|
|
20250421,090800,27180820,14750,14760,14760,14750,61
|
|
20250421,090700,26280860,14850,14850,14850,14850,7
|
|
20250421,090600,26176910,14740,14750,14750,14740,83
|
|
20250421,090500,24952830,14750,14770,14770,14750,165
|
|
20250421,090400,22516040,14770,14770,14910,14760,318
|
|
20250421,090300,17819220,14770,14760,14770,14740,214
|
|
20250421,090200,14663260,14740,14740,14740,14740,0
|
|
20250421,090100,14663260,14740,14860,14910,14520,109
|
|
20250421,090000,13055930,14850,14980,14980,14850,875
|