754 lines
39 KiB
CSV
754 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,213100,2245736400,91900,91900,91900,91900,705
|
|
20250421,213000,2245736400,91900,91900,91900,91900,0
|
|
20250421,212900,2245736400,91900,91900,91900,91900,0
|
|
20250421,212800,2245736400,91900,91900,91900,91900,0
|
|
20250421,212700,2245736400,91900,91900,91900,91900,0
|
|
20250421,212600,2245736400,91900,91900,91900,91900,0
|
|
20250421,212500,2245736400,91900,91900,91900,91900,0
|
|
20250421,212400,2245736400,91900,91900,91900,91900,0
|
|
20250421,212300,2245736400,91900,91900,91900,91900,0
|
|
20250421,212200,2245736400,91900,91900,91900,91900,0
|
|
20250421,212100,2245736400,91900,91900,91900,91900,0
|
|
20250421,212000,2245736400,91900,91900,91900,91900,0
|
|
20250421,211900,2245736400,91900,91900,91900,91900,0
|
|
20250421,211800,2245736400,91900,91900,91900,91900,0
|
|
20250421,211700,2245736400,91900,91900,91900,91900,0
|
|
20250421,211600,2245736400,91900,91900,91900,91900,0
|
|
20250421,211500,2245736400,91900,91900,91900,91900,0
|
|
20250421,211400,2245736400,91900,91900,91900,91900,0
|
|
20250421,211300,2245736400,91900,91900,91900,91900,0
|
|
20250421,211200,2245736400,91900,91900,91900,91900,0
|
|
20250421,211100,2245736400,91900,91900,91900,91900,0
|
|
20250421,211000,2245736400,91900,91900,91900,91900,0
|
|
20250421,210900,2245736400,91900,91900,91900,91900,0
|
|
20250421,210800,2245736400,91900,91900,91900,91900,0
|
|
20250421,210700,2245736400,91900,91900,91900,91900,0
|
|
20250421,210600,2245736400,91900,91900,91900,91900,0
|
|
20250421,210500,2245736400,91900,91900,91900,91900,0
|
|
20250421,210400,2245736400,91900,91900,91900,91900,0
|
|
20250421,210300,2245736400,91900,91900,91900,91900,0
|
|
20250421,210200,2245736400,91900,91900,91900,91900,0
|
|
20250421,210100,2245736400,91900,91900,91900,91900,705
|
|
20250421,210000,2245736400,91900,91900,91900,91900,0
|
|
20250421,205900,2245736400,91900,91900,91900,91900,0
|
|
20250421,205800,2245736400,91900,91900,91900,91900,0
|
|
20250421,205700,2245736400,91900,91900,91900,91900,0
|
|
20250421,205600,2245736400,91900,91900,91900,91900,0
|
|
20250421,205500,2245736400,91900,91900,91900,91900,0
|
|
20250421,205400,2245736400,91900,91900,91900,91900,0
|
|
20250421,205300,2245736400,91900,91900,91900,91900,0
|
|
20250421,205200,2245736400,91900,91900,91900,91900,0
|
|
20250421,205100,2245736400,91900,91900,91900,91900,0
|
|
20250421,205000,2245736400,91900,91900,91900,91900,0
|
|
20250421,204900,2245736400,91900,91900,91900,91900,0
|
|
20250421,204800,2245736400,91900,91900,91900,91900,0
|
|
20250421,204700,2245736400,91900,91900,91900,91900,0
|
|
20250421,204600,2245736400,91900,91900,91900,91900,0
|
|
20250421,204500,2245736400,91900,91900,91900,91900,0
|
|
20250421,204400,2245736400,91900,91900,91900,91900,0
|
|
20250421,204300,2245736400,91900,91900,91900,91900,0
|
|
20250421,204200,2245736400,91900,91900,91900,91900,0
|
|
20250421,204100,2245736400,91900,91900,91900,91900,0
|
|
20250421,204000,2245736400,91900,91900,91900,91900,0
|
|
20250421,203900,2245736400,91900,91900,91900,91900,0
|
|
20250421,203800,2245736400,91900,91900,91900,91900,0
|
|
20250421,203700,2245736400,91900,91900,91900,91900,0
|
|
20250421,203600,2245736400,91900,91900,91900,91900,0
|
|
20250421,203500,2245736400,91900,91900,91900,91900,0
|
|
20250421,203400,2245736400,91900,91900,91900,91900,0
|
|
20250421,203300,2245736400,91900,91900,91900,91900,0
|
|
20250421,203200,2245736400,91900,91900,91900,91900,0
|
|
20250421,203100,2245736400,91900,91900,91900,91900,705
|
|
20250421,203000,2245736400,91900,91900,91900,91900,0
|
|
20250421,202900,2245736400,91900,91900,91900,91900,0
|
|
20250421,202800,2245736400,91900,91900,91900,91900,0
|
|
20250421,202700,2245736400,91900,91900,91900,91900,0
|
|
20250421,202600,2245736400,91900,91900,91900,91900,0
|
|
20250421,202500,2245736400,91900,91900,91900,91900,0
|
|
20250421,202400,2245736400,91900,91900,91900,91900,0
|
|
20250421,202300,2245736400,91900,91900,91900,91900,0
|
|
20250421,202200,2245736400,91900,91900,91900,91900,0
|
|
20250421,202100,2245736400,91900,91900,91900,91900,0
|
|
20250421,202000,2245736400,91900,91900,91900,91900,0
|
|
20250421,201900,2245736400,91900,91900,91900,91900,0
|
|
20250421,201800,2245736400,91900,91900,91900,91900,0
|
|
20250421,201700,2245736400,91900,91900,91900,91900,0
|
|
20250421,201600,2245736400,91900,91900,91900,91900,0
|
|
20250421,201500,2245736400,91900,91900,91900,91900,0
|
|
20250421,201400,2245736400,91900,91900,91900,91900,0
|
|
20250421,201300,2245736400,91900,91900,91900,91900,0
|
|
20250421,201200,2245736400,91900,91900,91900,91900,0
|
|
20250421,201100,2245736400,91900,91900,91900,91900,0
|
|
20250421,201000,2245736400,91900,91900,91900,91900,0
|
|
20250421,200900,2245736400,91900,91900,91900,91900,0
|
|
20250421,200800,2245736400,91900,91900,91900,91900,0
|
|
20250421,200700,2245736400,91900,91900,91900,91900,0
|
|
20250421,200600,2245736400,91900,91900,91900,91900,0
|
|
20250421,200500,2245736400,91900,91900,91900,91900,0
|
|
20250421,200400,2245736400,91900,91900,91900,91900,0
|
|
20250421,200300,2245736400,91900,91900,91900,91900,0
|
|
20250421,200200,2245736400,91900,91900,91900,91900,0
|
|
20250421,200100,2245736400,91900,91900,91900,91900,705
|
|
20250421,200000,2245736400,91900,91900,91900,91900,0
|
|
20250421,195900,2245736400,91900,91900,91900,91900,0
|
|
20250421,195800,2245736400,91900,91900,91900,91900,0
|
|
20250421,195700,2245736400,91900,91900,91900,91900,0
|
|
20250421,195600,2245736400,91900,91900,91900,91900,0
|
|
20250421,195500,2245736400,91900,91900,91900,91900,0
|
|
20250421,195400,2245736400,91900,91900,91900,91900,0
|
|
20250421,195300,2245736400,91900,91900,91900,91900,0
|
|
20250421,195200,2245736400,91900,91900,91900,91900,0
|
|
20250421,195100,2245736400,91900,91900,91900,91900,0
|
|
20250421,195000,2245736400,91900,91900,91900,91900,0
|
|
20250421,194900,2245736400,91900,91900,91900,91900,0
|
|
20250421,194800,2245736400,91900,91900,91900,91900,0
|
|
20250421,194700,2245736400,91900,91900,91900,91900,0
|
|
20250421,194600,2245736400,91900,91900,91900,91900,0
|
|
20250421,194500,2245736400,91900,91900,91900,91900,0
|
|
20250421,194400,2245736400,91900,91900,91900,91900,0
|
|
20250421,194300,2245736400,91900,91900,91900,91900,0
|
|
20250421,194200,2245736400,91900,91900,91900,91900,0
|
|
20250421,194100,2245736400,91900,91900,91900,91900,0
|
|
20250421,194000,2245736400,91900,91900,91900,91900,0
|
|
20250421,193900,2245736400,91900,91900,91900,91900,0
|
|
20250421,193800,2245736400,91900,91900,91900,91900,0
|
|
20250421,193700,2245736400,91900,91900,91900,91900,0
|
|
20250421,193600,2245736400,91900,91900,91900,91900,0
|
|
20250421,193500,2245736400,91900,91900,91900,91900,0
|
|
20250421,193400,2245736400,91900,91900,91900,91900,0
|
|
20250421,193300,2245736400,91900,91900,91900,91900,0
|
|
20250421,193200,2245736400,91900,91900,91900,91900,0
|
|
20250421,193100,2245736400,91900,91900,91900,91900,705
|
|
20250421,193000,2245736400,91900,91900,91900,91900,0
|
|
20250421,192900,2245736400,91900,91900,91900,91900,0
|
|
20250421,192800,2245736400,91900,91900,91900,91900,0
|
|
20250421,192700,2245736400,91900,91900,91900,91900,0
|
|
20250421,192600,2245736400,91900,91900,91900,91900,0
|
|
20250421,192500,2245736400,91900,91900,91900,91900,0
|
|
20250421,192400,2245736400,91900,91900,91900,91900,0
|
|
20250421,192300,2245736400,91900,91900,91900,91900,0
|
|
20250421,192200,2245736400,91900,91900,91900,91900,0
|
|
20250421,192100,2245736400,91900,91900,91900,91900,0
|
|
20250421,192000,2245736400,91900,91900,91900,91900,0
|
|
20250421,191900,2245736400,91900,91900,91900,91900,0
|
|
20250421,191800,2245736400,91900,91900,91900,91900,0
|
|
20250421,191700,2245736400,91900,91900,91900,91900,0
|
|
20250421,191600,2245736400,91900,91900,91900,91900,0
|
|
20250421,191500,2245736400,91900,91900,91900,91900,0
|
|
20250421,191400,2245736400,91900,91900,91900,91900,0
|
|
20250421,191300,2245736400,91900,91900,91900,91900,0
|
|
20250421,191200,2245736400,91900,91900,91900,91900,0
|
|
20250421,191100,2245736400,91900,91900,91900,91900,0
|
|
20250421,191000,2245736400,91900,91900,91900,91900,0
|
|
20250421,190900,2245736400,91900,91900,91900,91900,0
|
|
20250421,190800,2245736400,91900,91900,91900,91900,0
|
|
20250421,190700,2245736400,91900,91900,91900,91900,0
|
|
20250421,190600,2245736400,91900,91900,91900,91900,0
|
|
20250421,190500,2245736400,91900,91900,91900,91900,0
|
|
20250421,190400,2245736400,91900,91900,91900,91900,0
|
|
20250421,190300,2245736400,91900,91900,91900,91900,0
|
|
20250421,190200,2245736400,91900,91900,91900,91900,0
|
|
20250421,190100,2245736400,91900,91900,91900,91900,705
|
|
20250421,190000,2245736400,91900,91900,91900,91900,0
|
|
20250421,185900,2245736400,91900,91900,91900,91900,0
|
|
20250421,185800,2245736400,91900,91900,91900,91900,0
|
|
20250421,185700,2245736400,91900,91900,91900,91900,0
|
|
20250421,185600,2245736400,91900,91900,91900,91900,0
|
|
20250421,185500,2245736400,91900,91900,91900,91900,0
|
|
20250421,185400,2245736400,91900,91900,91900,91900,0
|
|
20250421,185300,2245736400,91900,91900,91900,91900,0
|
|
20250421,185200,2245736400,91900,91900,91900,91900,0
|
|
20250421,185100,2245736400,91900,91900,91900,91900,0
|
|
20250421,185000,2245736400,91900,91900,91900,91900,0
|
|
20250421,184900,2245736400,91900,91900,91900,91900,0
|
|
20250421,184800,2245736400,91900,91900,91900,91900,0
|
|
20250421,184700,2245736400,91900,91900,91900,91900,0
|
|
20250421,184600,2245736400,91900,91900,91900,91900,0
|
|
20250421,184500,2245736400,91900,91900,91900,91900,0
|
|
20250421,184400,2245736400,91900,91900,91900,91900,0
|
|
20250421,184300,2245736400,91900,91900,91900,91900,0
|
|
20250421,184200,2245736400,91900,91900,91900,91900,0
|
|
20250421,184100,2245736400,91900,91900,91900,91900,0
|
|
20250421,184000,2245736400,91900,91900,91900,91900,0
|
|
20250421,183900,2245736400,91900,91900,91900,91900,0
|
|
20250421,183800,2245736400,91900,91900,91900,91900,0
|
|
20250421,183700,2245736400,91900,91900,91900,91900,0
|
|
20250421,183600,2245736400,91900,91900,91900,91900,0
|
|
20250421,183500,2245736400,91900,91900,91900,91900,0
|
|
20250421,183400,2245736400,91900,91900,91900,91900,0
|
|
20250421,183300,2245736400,91900,91900,91900,91900,0
|
|
20250421,183200,2245736400,91900,91900,91900,91900,0
|
|
20250421,183100,2245736400,91900,91900,91900,91900,705
|
|
20250421,183000,2245736400,91900,91900,91900,91900,0
|
|
20250421,182900,2245736400,91900,91900,91900,91900,0
|
|
20250421,182800,2245736400,91900,91900,91900,91900,0
|
|
20250421,182700,2245736400,91900,91900,91900,91900,0
|
|
20250421,182600,2245736400,91900,91900,91900,91900,0
|
|
20250421,182500,2245736400,91900,91900,91900,91900,0
|
|
20250421,182400,2245736400,91900,91900,91900,91900,0
|
|
20250421,182300,2245736400,91900,91900,91900,91900,0
|
|
20250421,182200,2245736400,91900,91900,91900,91900,0
|
|
20250421,182100,2245736400,91900,91900,91900,91900,0
|
|
20250421,182000,2245736400,91900,91900,91900,91900,0
|
|
20250421,181900,2245736400,91900,91900,91900,91900,0
|
|
20250421,181800,2245736400,91900,91900,91900,91900,0
|
|
20250421,181700,2245736400,91900,91900,91900,91900,0
|
|
20250421,181600,2245736400,91900,91900,91900,91900,0
|
|
20250421,181500,2245736400,91900,91900,91900,91900,0
|
|
20250421,181400,2245736400,91900,91900,91900,91900,0
|
|
20250421,181300,2245736400,91900,91900,91900,91900,0
|
|
20250421,181200,2245736400,91900,91900,91900,91900,0
|
|
20250421,181100,2245736400,91900,91900,91900,91900,0
|
|
20250421,181000,2245736400,91900,91900,91900,91900,0
|
|
20250421,180900,2245736400,91900,91900,91900,91900,0
|
|
20250421,180800,2245736400,91900,91900,91900,91900,0
|
|
20250421,180700,2245736400,91900,91900,91900,91900,0
|
|
20250421,180600,2245736400,91900,91900,91900,91900,0
|
|
20250421,180500,2245736400,91900,91900,91900,91900,0
|
|
20250421,180400,2245736400,91900,91900,91900,91900,0
|
|
20250421,180300,2245736400,91900,91900,91900,91900,0
|
|
20250421,180200,2245736400,91900,91900,91900,91900,0
|
|
20250421,180100,2245736400,91900,91900,91900,91900,705
|
|
20250421,180000,2245736400,91900,91900,91900,91900,0
|
|
20250421,175900,2245736400,91900,91900,91900,91900,0
|
|
20250421,175800,2245736400,91900,91900,91900,91900,0
|
|
20250421,175700,2245736400,91900,91900,91900,91900,0
|
|
20250421,175600,2245736400,91900,91900,91900,91900,0
|
|
20250421,175500,2245736400,91900,91900,91900,91900,0
|
|
20250421,175400,2245736400,91900,91900,91900,91900,0
|
|
20250421,175300,2245736400,91900,91900,91900,91900,0
|
|
20250421,175200,2245736400,91900,91900,91900,91900,0
|
|
20250421,175100,2245736400,91900,91900,91900,91900,0
|
|
20250421,175000,2245736400,91900,91900,91900,91900,0
|
|
20250421,174900,2245736400,91900,91900,91900,91900,0
|
|
20250421,174800,2245736400,91900,91900,91900,91900,0
|
|
20250421,174700,2245736400,91900,91900,91900,91900,0
|
|
20250421,174600,2245736400,91900,91900,91900,91900,0
|
|
20250421,174500,2245736400,91900,91900,91900,91900,0
|
|
20250421,174400,2245736400,91900,91900,91900,91900,0
|
|
20250421,174300,2245736400,91900,91900,91900,91900,0
|
|
20250421,174200,2245736400,91900,91900,91900,91900,0
|
|
20250421,174100,2245736400,91900,91900,91900,91900,0
|
|
20250421,174000,2245736400,91900,91900,91900,91900,0
|
|
20250421,173900,2245736400,91900,91900,91900,91900,0
|
|
20250421,173800,2245736400,91900,91900,91900,91900,0
|
|
20250421,173700,2245736400,91900,91900,91900,91900,0
|
|
20250421,173600,2245736400,91900,91900,91900,91900,0
|
|
20250421,173500,2245736400,91900,91900,91900,91900,0
|
|
20250421,173400,2245736400,91900,91900,91900,91900,0
|
|
20250421,173300,2245736400,91900,91900,91900,91900,0
|
|
20250421,173200,2245736400,91900,91900,91900,91900,0
|
|
20250421,173100,2245736400,91900,91900,91900,91900,705
|
|
20250421,173000,2245736400,91900,91900,91900,91900,0
|
|
20250421,172900,2245736400,91900,91900,91900,91900,0
|
|
20250421,172800,2245736400,91900,91900,91900,91900,0
|
|
20250421,172700,2245736400,91900,91900,91900,91900,0
|
|
20250421,172600,2245736400,91900,91900,91900,91900,0
|
|
20250421,172500,2245736400,91900,91900,91900,91900,0
|
|
20250421,172400,2245736400,91900,91900,91900,91900,0
|
|
20250421,172300,2245736400,91900,91900,91900,91900,0
|
|
20250421,172200,2245736400,91900,91900,91900,91900,0
|
|
20250421,172100,2245736400,91900,91900,91900,91900,0
|
|
20250421,172000,2245736400,91900,91900,91900,91900,0
|
|
20250421,171900,2245736400,91900,91900,91900,91900,0
|
|
20250421,171800,2245736400,91900,91900,91900,91900,0
|
|
20250421,171700,2245736400,91900,91900,91900,91900,0
|
|
20250421,171600,2245736400,91900,91900,91900,91900,0
|
|
20250421,171500,2245736400,91900,91900,91900,91900,0
|
|
20250421,171400,2245736400,91900,91900,91900,91900,0
|
|
20250421,171300,2245736400,91900,91900,91900,91900,0
|
|
20250421,171200,2245736400,91900,91900,91900,91900,0
|
|
20250421,171100,2245736400,91900,91900,91900,91900,0
|
|
20250421,171000,2245736400,91900,91900,91900,91900,0
|
|
20250421,170900,2245736400,91900,91900,91900,91900,0
|
|
20250421,170800,2245736400,91900,91900,91900,91900,0
|
|
20250421,170700,2245736400,91900,91900,91900,91900,0
|
|
20250421,170600,2245736400,91900,91900,91900,91900,0
|
|
20250421,170500,2245736400,91900,91900,91900,91900,0
|
|
20250421,170400,2245736400,91900,91900,91900,91900,0
|
|
20250421,170300,2245736400,91900,91900,91900,91900,0
|
|
20250421,170200,2245736400,91900,91900,91900,91900,0
|
|
20250421,170100,2245736400,91900,91900,91900,91900,705
|
|
20250421,170000,2245736400,91900,91900,91900,91900,0
|
|
20250421,165900,2245736400,91900,91900,91900,91900,0
|
|
20250421,165800,2245736400,91900,91900,91900,91900,0
|
|
20250421,165700,2245736400,91900,91900,91900,91900,0
|
|
20250421,165600,2245736400,91900,91900,91900,91900,0
|
|
20250421,165500,2245736400,91900,91900,91900,91900,0
|
|
20250421,165400,2245736400,91900,91900,91900,91900,0
|
|
20250421,165300,2245736400,91900,91900,91900,91900,0
|
|
20250421,165200,2245736400,91900,91900,91900,91900,0
|
|
20250421,165100,2245736400,91900,91900,91900,91900,0
|
|
20250421,165000,2245736400,91900,91900,91900,91900,0
|
|
20250421,164900,2245736400,91900,91900,91900,91900,0
|
|
20250421,164800,2245736400,91900,91900,91900,91900,0
|
|
20250421,164700,2245736400,91900,91900,91900,91900,0
|
|
20250421,164600,2245736400,91900,91900,91900,91900,0
|
|
20250421,164500,2245736400,91900,91900,91900,91900,0
|
|
20250421,164400,2245736400,91900,91900,91900,91900,0
|
|
20250421,164300,2245736400,91900,91900,91900,91900,0
|
|
20250421,164200,2245736400,91900,91900,91900,91900,0
|
|
20250421,164100,2245736400,91900,91900,91900,91900,0
|
|
20250421,164000,2245736400,91900,91900,91900,91900,0
|
|
20250421,163900,2245736400,91900,91900,91900,91900,0
|
|
20250421,163800,2245736400,91900,91900,91900,91900,0
|
|
20250421,163700,2245736400,91900,91900,91900,91900,0
|
|
20250421,163600,2245736400,91900,91900,91900,91900,0
|
|
20250421,163500,2245736400,91900,91900,91900,91900,0
|
|
20250421,163400,2245736400,91900,91900,91900,91900,0
|
|
20250421,163300,2245736400,91900,91900,91900,91900,0
|
|
20250421,163200,2245736400,91900,91900,91900,91900,0
|
|
20250421,163100,2245736400,91900,91900,91900,91900,705
|
|
20250421,163000,2245736400,91900,91900,91900,91900,0
|
|
20250421,162900,2245736400,91900,91900,91900,91900,0
|
|
20250421,162800,2245736400,91900,91900,91900,91900,0
|
|
20250421,162700,2245736400,91900,91900,91900,91900,0
|
|
20250421,162600,2245736400,91900,91900,91900,91900,0
|
|
20250421,162500,2245736400,91900,91900,91900,91900,0
|
|
20250421,162400,2245736400,91900,91900,91900,91900,0
|
|
20250421,162300,2245736400,91900,91900,91900,91900,0
|
|
20250421,162200,2245736400,91900,91900,91900,91900,0
|
|
20250421,162100,2245736400,91900,91900,91900,91900,0
|
|
20250421,162000,2245736400,91900,91900,91900,91900,0
|
|
20250421,161900,2245736400,91900,91900,91900,91900,0
|
|
20250421,161800,2245736400,91900,91900,91900,91900,0
|
|
20250421,161700,2245736400,91900,91900,91900,91900,0
|
|
20250421,161600,2245736400,91900,91900,91900,91900,0
|
|
20250421,161500,2245736400,91900,91900,91900,91900,0
|
|
20250421,161400,2245736400,91900,91900,91900,91900,0
|
|
20250421,161300,2245736400,91900,91900,91900,91900,0
|
|
20250421,161200,2245736400,91900,91900,91900,91900,0
|
|
20250421,161100,2245736400,91900,91900,91900,91900,0
|
|
20250421,161000,2245736400,91900,91900,91900,91900,0
|
|
20250421,160900,2245736400,91900,91900,91900,91900,0
|
|
20250421,160800,2245736400,91900,91900,91900,91900,0
|
|
20250421,160700,2245736400,91900,91900,91900,91900,0
|
|
20250421,160600,2245736400,91900,91900,91900,91900,0
|
|
20250421,160500,2245736400,91900,91900,91900,91900,0
|
|
20250421,160400,2245736400,91900,91900,91900,91900,0
|
|
20250421,160300,2245736400,91900,91900,91900,91900,0
|
|
20250421,160200,2245736400,91900,91900,91900,91900,0
|
|
20250421,160100,2245736400,91900,91900,91900,91900,705
|
|
20250421,160000,2245736400,91900,91900,91900,91900,0
|
|
20250421,155900,2245736400,91900,91900,91900,91900,0
|
|
20250421,155800,2245736400,91900,91900,91900,91900,0
|
|
20250421,155700,2245736400,91900,91900,91900,91900,0
|
|
20250421,155600,2245736400,91900,91900,91900,91900,0
|
|
20250421,155500,2245736400,91900,91900,91900,91900,0
|
|
20250421,155400,2245736400,91900,91900,91900,91900,0
|
|
20250421,155300,2245736400,91900,91900,91900,91900,0
|
|
20250421,155200,2245736400,91900,91900,91900,91900,0
|
|
20250421,155100,2245736400,91900,91900,91900,91900,0
|
|
20250421,155000,2245736400,91900,91900,91900,91900,0
|
|
20250421,154900,2245736400,91900,91900,91900,91900,0
|
|
20250421,154800,2245736400,91900,91900,91900,91900,0
|
|
20250421,154700,2245736400,91900,91900,91900,91900,0
|
|
20250421,154600,2245736400,91900,91900,91900,91900,0
|
|
20250421,154500,2245736400,91900,91900,91900,91900,0
|
|
20250421,154400,2245736400,91900,91900,91900,91900,0
|
|
20250421,154300,2245736400,91900,91900,91900,91900,0
|
|
20250421,154200,2245736400,91900,91900,91900,91900,0
|
|
20250421,154100,2245736400,91900,91900,91900,91900,0
|
|
20250421,154000,2245736400,91900,91900,91900,91900,0
|
|
20250421,153900,2245736400,91900,91900,91900,91900,0
|
|
20250421,153800,2245736400,91900,91900,91900,91900,0
|
|
20250421,153700,2245736400,91900,91900,91900,91900,0
|
|
20250421,153600,2245736400,91900,91900,91900,91900,0
|
|
20250421,153500,2245736400,91900,91900,91900,91900,0
|
|
20250421,153400,2245736400,91900,91900,91900,91900,0
|
|
20250421,153300,2245736400,91900,91900,91900,91900,0
|
|
20250421,153200,2245736400,91900,91900,91900,91900,0
|
|
20250421,153100,2245736400,91900,91900,91900,91900,705
|
|
20250421,153000,2245736400,91900,91900,91900,91900,705
|
|
20250421,152900,2180946900,91900,91900,91900,91900,0
|
|
20250421,152800,2180946900,91900,91900,91900,91900,0
|
|
20250421,152700,2180946900,91900,91900,91900,91900,0
|
|
20250421,152600,2180946900,91900,91900,91900,91900,0
|
|
20250421,152500,2180946900,91900,91900,91900,91900,0
|
|
20250421,152400,2180946900,91900,91900,91900,91900,0
|
|
20250421,152300,2180946900,91900,91900,91900,91900,0
|
|
20250421,152200,2180946900,91900,91900,91900,91900,0
|
|
20250421,152100,2180946900,91900,91900,91900,91900,0
|
|
20250421,152000,2180946900,91900,91900,91900,91900,0
|
|
20250421,151900,2180946900,91900,91900,91900,91900,42
|
|
20250421,151800,2177087100,91900,91600,91900,91600,105
|
|
20250421,151700,2167460500,91500,91600,91600,91500,175
|
|
20250421,151600,2151433800,91600,91600,91700,91600,36
|
|
20250421,151500,2148135700,91700,91800,91800,91700,49
|
|
20250421,151400,2143642300,91700,91700,91800,91700,124
|
|
20250421,151300,2132266000,91700,91700,91800,91600,261
|
|
20250421,151200,2108310900,91700,91700,91700,91700,55
|
|
20250421,151100,2103267400,91700,91700,91800,91700,99
|
|
20250421,151000,2094183300,91700,91700,91700,91700,40
|
|
20250421,150900,2090515300,91700,91700,91700,91700,41
|
|
20250421,150800,2086755600,91700,91900,91900,91700,70
|
|
20250421,150700,2080325200,91900,91900,92000,91900,91
|
|
20250421,150600,2071957100,91900,92000,92000,91900,103
|
|
20250421,150500,2062485100,92000,92000,92000,91900,128
|
|
20250421,150400,2050711100,92000,92000,92100,91900,224
|
|
20250421,150300,2030098800,92000,92100,92150,92000,97
|
|
20250421,150200,2021165050,92100,92200,92200,92100,154
|
|
20250421,150100,2006968150,92200,92300,92300,92200,62
|
|
20250421,150000,2001246150,92300,92200,92400,92200,35
|
|
20250421,145900,1998016650,92300,92300,92400,92200,146
|
|
20250421,145800,1984540650,92400,92400,92400,92300,68
|
|
20250421,145700,1978262550,92500,92300,92500,92300,76
|
|
20250421,145600,1971240050,92400,92300,92400,92300,58
|
|
20250421,145500,1965881450,92300,92400,92400,92300,21
|
|
20250421,145400,1963942150,92400,92500,92500,92400,42
|
|
20250421,145300,1960059150,92500,92400,92500,92400,51
|
|
20250421,145200,1955342450,92300,92400,92500,92300,21
|
|
20250421,145100,1953402950,92400,92400,92400,92400,40
|
|
20250421,145000,1949706950,92400,92400,92500,92400,123
|
|
20250421,144900,1938331150,92400,92400,92400,92400,42
|
|
20250421,144800,1934450350,92400,92400,92400,92400,31
|
|
20250421,144700,1931585950,92400,92400,92400,92400,15
|
|
20250421,144600,1930199950,92400,92300,92400,92300,54
|
|
20250421,144500,1925212250,92300,92400,92400,92300,18
|
|
20250421,144400,1923550450,92400,92400,92400,92300,48
|
|
20250421,144300,1919115850,92400,92300,92400,92300,35
|
|
20250421,144200,1915882550,92300,92400,92400,92300,32
|
|
20250421,144100,1912927350,92300,92300,92300,92300,11
|
|
20250421,144000,1911912050,92300,92300,92300,92300,40
|
|
20250421,143900,1908220050,92300,92100,92300,92100,29
|
|
20250421,143800,1905545750,92200,92200,92200,92100,18
|
|
20250421,143700,1903886750,92200,92100,92200,92100,20
|
|
20250421,143600,1902043550,92200,92200,92500,92100,65
|
|
20250421,143500,1896036050,92100,92100,92100,92100,19
|
|
20250421,143400,1894286150,92100,92400,92400,92100,102
|
|
20250421,143300,1884871450,92400,92400,92400,92400,15
|
|
20250421,143200,1883485450,92400,92400,92500,92400,66
|
|
20250421,143100,1877381850,92500,92500,92500,92500,57
|
|
20250421,143000,1872109350,92500,92500,92500,92500,13
|
|
20250421,142900,1870906850,92500,92400,92500,92400,20
|
|
20250421,142800,1869057550,92400,92500,92500,92400,4
|
|
20250421,142700,1868687850,92500,92500,92500,92500,11
|
|
20250421,142600,1867670350,92500,92400,92500,92400,26
|
|
20250421,142500,1865267050,92400,92300,92400,92200,269
|
|
20250421,142400,1840437150,92300,92300,92300,92300,9
|
|
20250421,142300,1839606450,92600,92600,92600,92600,26
|
|
20250421,142200,1837198850,92600,92600,92600,92600,70
|
|
20250421,142100,1830716850,92500,92500,92500,92500,105
|
|
20250421,142000,1821004350,92500,92500,92500,92500,10
|
|
20250421,141900,1820079350,92500,92600,92600,92500,12
|
|
20250421,141800,1818968950,92600,92500,92700,92500,67
|
|
20250421,141700,1812760150,92500,92600,92600,92500,59
|
|
20250421,141600,1807297350,92600,92600,92700,92600,92
|
|
20250421,141500,1798769550,92600,92600,92700,92600,72
|
|
20250421,141400,1792097250,92600,92500,92600,92500,34
|
|
20250421,141300,1788949750,92500,92500,92500,92500,14
|
|
20250421,141200,1787654750,92700,92700,92700,92500,152
|
|
20250421,141100,1773565150,92800,92500,92800,92500,24
|
|
20250421,141000,1771341050,92500,92500,92700,92500,135
|
|
20250421,140900,1758846450,92500,92300,92500,92200,236
|
|
20250421,140800,1737041650,92400,92000,92400,92000,137
|
|
20250421,140700,1724402750,92000,91900,92000,91900,17
|
|
20250421,140600,1722839450,91900,91900,92100,91900,12
|
|
20250421,140500,1721736150,92200,91900,92300,91900,78
|
|
20250421,140400,1714558250,91800,91700,91900,91700,22
|
|
20250421,140300,1712539850,91700,91700,91700,91700,15
|
|
20250421,140200,1711164350,91700,91600,91700,91500,18
|
|
20250421,140100,1709515850,91600,91500,91800,91500,59
|
|
20250421,140000,1704101350,91500,91500,91600,91500,19
|
|
20250421,135900,1702362350,91500,91500,91500,91500,31
|
|
20250421,135800,1699525850,91500,91700,91700,91500,3
|
|
20250421,135700,1699251150,91500,91400,91600,91400,21
|
|
20250421,135600,1697330550,91400,91600,91600,91300,11
|
|
20250421,135500,1696325350,91600,91400,91600,91300,186
|
|
20250421,135400,1679325450,91400,91400,91500,91400,75
|
|
20250421,135300,1672464850,91400,91400,91400,91400,14
|
|
20250421,135200,1671185250,91500,91400,91500,91400,6
|
|
20250421,135100,1670636650,91400,91700,91700,91400,54
|
|
20250421,135000,1665686350,91700,91500,91700,91500,27
|
|
20250421,134900,1663212050,91500,91500,91500,91500,11
|
|
20250421,134800,1662205550,91500,91600,91600,91500,33
|
|
20250421,134700,1659185950,91600,91600,91700,91500,66
|
|
20250421,134600,1653140150,91600,91700,91700,91500,15
|
|
20250421,134500,1651765850,91700,91700,91700,91700,8
|
|
20250421,134400,1651032250,91700,91700,91700,91700,23
|
|
20250421,134300,1648923150,91700,91700,91700,91600,30
|
|
20250421,134200,1646173450,91700,91700,91700,91700,23
|
|
20250421,134100,1644064350,91700,91700,91700,91700,23
|
|
20250421,134000,1641955250,91800,91600,91800,91600,21
|
|
20250421,133900,1640029750,91600,91600,91600,91600,9
|
|
20250421,133800,1639205350,91600,91600,91700,91600,18
|
|
20250421,133700,1637556450,91600,91600,91600,91600,20
|
|
20250421,133600,1635724450,91600,91600,91600,91600,10
|
|
20250421,133500,1634808450,91500,91800,91800,91500,10
|
|
20250421,133400,1633892950,91700,91700,91700,91700,35
|
|
20250421,133300,1630683450,91700,91600,91700,91500,28
|
|
20250421,133200,1628117250,91600,91500,91600,91500,17
|
|
20250421,133100,1626561350,91700,91600,91700,91500,41
|
|
20250421,133000,1622807150,91600,91500,91600,91500,26
|
|
20250421,132900,1620427550,91500,91500,91500,91400,12
|
|
20250421,132800,1619329950,91500,91600,91600,91500,23
|
|
20250421,132700,1617223650,91600,91600,91600,91600,20
|
|
20250421,132600,1615391650,91600,91600,91700,91500,177
|
|
20250421,132500,1599163250,91600,91700,91700,91500,36
|
|
20250421,132400,1595868150,91700,91800,91800,91700,176
|
|
20250421,132300,1579719850,92000,92100,92100,91800,58
|
|
20250421,132200,1574380250,92100,92100,92100,92100,5
|
|
20250421,132100,1573919750,92100,92100,92100,92100,54
|
|
20250421,132000,1568946350,92300,92300,92300,92300,0
|
|
20250421,131900,1568946350,92300,92300,92300,92300,52
|
|
20250421,131800,1564146750,92100,92100,92100,92100,1
|
|
20250421,131700,1564054650,92100,92100,92100,92100,0
|
|
20250421,131600,1564054650,92100,92100,92100,92100,5
|
|
20250421,131500,1563594150,92200,92200,92200,92200,0
|
|
20250421,131400,1563594150,92200,92200,92200,92200,0
|
|
20250421,131300,1563594150,92200,92200,92200,92200,0
|
|
20250421,131200,1563594150,92200,92200,92200,92200,52
|
|
20250421,131100,1558799750,91800,91800,91800,91800,30
|
|
20250421,131000,1556045750,92100,92100,92100,92100,6
|
|
20250421,130900,1555493150,92100,92100,92100,92100,51
|
|
20250421,130800,1550796050,91900,91900,91900,91900,1
|
|
20250421,130700,1550704150,91900,91900,91900,91900,0
|
|
20250421,130600,1550704150,91900,92000,92000,91900,11
|
|
20250421,130500,1549693150,92000,92200,92200,92000,57
|
|
20250421,130400,1544438750,92000,92000,92000,92000,40
|
|
20250421,130300,1540758750,91900,91700,91900,91700,365
|
|
20250421,130200,1507238850,91700,91700,91700,91700,10
|
|
20250421,130100,1506321850,91700,91700,91700,91700,0
|
|
20250421,130000,1506321850,91700,91400,91700,91400,52
|
|
20250421,125900,1501564550,91700,91700,91700,91700,28
|
|
20250421,125800,1498996950,91700,91400,91700,91400,90
|
|
20250421,125700,1490755350,91600,91600,91600,91600,0
|
|
20250421,125600,1490755350,91600,91500,91600,91500,51
|
|
20250421,125500,1486087450,91600,91600,91600,91600,51
|
|
20250421,125400,1481415850,91300,91300,91300,91300,38
|
|
20250421,125300,1477946450,91600,91600,91600,91600,2
|
|
20250421,125200,1477763250,91600,91600,91600,91600,27
|
|
20250421,125100,1475290050,91600,91600,91600,91600,31
|
|
20250421,125000,1472450450,91300,91300,91300,91300,38
|
|
20250421,124900,1468981050,91400,91400,91400,91400,0
|
|
20250421,124800,1468981050,91400,91600,91600,91400,88
|
|
20250421,124700,1460927650,91300,91300,91300,91300,0
|
|
20250421,124600,1460927650,91300,91700,91700,91300,132
|
|
20250421,124500,1448849050,91700,91700,91700,91700,0
|
|
20250421,124400,1448849050,91700,91700,91700,91700,38
|
|
20250421,124300,1445364450,91800,91800,91800,91800,7
|
|
20250421,124200,1444721850,91700,91700,91700,91700,58
|
|
20250421,124100,1439403250,91700,91700,91700,91700,8
|
|
20250421,124000,1438669650,91500,91500,91500,91500,38
|
|
20250421,123900,1435192650,91800,91700,91800,91700,2
|
|
20250421,123800,1435009150,91700,91700,91700,91400,144
|
|
20250421,123700,1421808350,91600,91600,91600,91600,47
|
|
20250421,123600,1417503150,91300,91300,91300,91300,38
|
|
20250421,123500,1414033750,91300,91300,91300,91300,0
|
|
20250421,123400,1414033750,91300,91600,91600,91300,73
|
|
20250421,123300,1407351850,91600,91600,91600,91600,0
|
|
20250421,123200,1407351850,91600,91600,91600,91600,24
|
|
20250421,123100,1405153450,91600,91600,91600,91600,0
|
|
20250421,123000,1405153450,91600,91500,91600,91300,153
|
|
20250421,122900,1391157050,91500,91500,91500,91500,5
|
|
20250421,122800,1390699550,91400,91200,91400,91200,44
|
|
20250421,122700,1386685350,91200,91500,91500,91200,81
|
|
20250421,122600,1379279150,91300,91400,91400,91300,41
|
|
20250421,122500,1375535750,91300,91300,91300,91300,0
|
|
20250421,122400,1375535750,91300,91300,91300,91300,58
|
|
20250421,122300,1370240350,91500,91400,91500,91400,75
|
|
20250421,122200,1363378750,91200,91200,91200,91200,38
|
|
20250421,122100,1359913150,91500,91500,91500,91500,0
|
|
20250421,122000,1359913150,91500,91500,91500,91500,62
|
|
20250421,121900,1354240150,91300,91300,91300,91300,0
|
|
20250421,121800,1354240150,91300,91500,91500,91300,95
|
|
20250421,121700,1345555050,91500,91500,91500,91500,6
|
|
20250421,121600,1345006050,91500,91300,91500,91300,40
|
|
20250421,121500,1341353650,91500,91400,91500,91400,4
|
|
20250421,121400,1340987750,91400,91500,91500,91400,39
|
|
20250421,121300,1337422850,91500,91500,91700,91500,105
|
|
20250421,121200,1327804850,91500,91500,91500,91500,38
|
|
20250421,121100,1324327850,91600,91600,91600,91600,0
|
|
20250421,121000,1324327850,91600,91600,91600,91600,35
|
|
20250421,120900,1321121850,91600,91600,91600,91600,17
|
|
20250421,120800,1319564650,91400,91600,91600,91400,40
|
|
20250421,120700,1315908250,91600,91600,91600,91600,2
|
|
20250421,120600,1315725050,91400,91500,91600,91400,152
|
|
20250421,120500,1301819450,91400,91400,91400,91400,3
|
|
20250421,120400,1301545250,91600,91600,91600,91600,22
|
|
20250421,120300,1299530050,91600,91600,91600,91600,10
|
|
20250421,120200,1298614050,91600,91500,91600,91500,71
|
|
20250421,120100,1292113650,91600,91400,91600,91400,38
|
|
20250421,120000,1288640250,91400,91400,91400,91400,1
|
|
20250421,115900,1288548850,91600,91600,91600,91400,87
|
|
20250421,115800,1280583650,91600,91600,91600,91600,0
|
|
20250421,115700,1280583650,91600,91600,91600,91600,37
|
|
20250421,115600,1277194450,91600,91600,91600,91600,0
|
|
20250421,115500,1277194450,91600,91300,91600,91300,102
|
|
20250421,115400,1267877850,91400,91400,91400,91400,8
|
|
20250421,115300,1267146650,91600,91600,91600,91600,37
|
|
20250421,115200,1263757450,91600,91600,91600,91600,33
|
|
20250421,115100,1260734650,91300,91300,91300,91300,37
|
|
20250421,115000,1257356550,91500,91500,91500,91500,13
|
|
20250421,114900,1256167050,91500,91500,91500,91500,26
|
|
20250421,114800,1253788050,91500,91500,91500,91500,36
|
|
20250421,114700,1250494050,91500,91500,91500,91500,5
|
|
20250421,114600,1250036550,91500,91500,91500,91500,50
|
|
20250421,114500,1245461550,91500,91400,91500,91400,39
|
|
20250421,114400,1241896850,91600,91600,91600,91600,0
|
|
20250421,114300,1241896850,91600,91500,91600,91500,46
|
|
20250421,114200,1237686950,91600,91600,91600,91600,32
|
|
20250421,114100,1234755750,91600,91600,91600,91600,40
|
|
20250421,114000,1231091750,91600,91600,91600,91600,34
|
|
20250421,113900,1227977350,91600,91600,91600,91600,50
|
|
20250421,113800,1223397350,91600,91600,91600,91600,6
|
|
20250421,113700,1222847750,91300,91300,91300,91300,38
|
|
20250421,113600,1219378350,91700,91600,91700,91600,29
|
|
20250421,113500,1216721050,91600,91600,91600,91600,37
|
|
20250421,113400,1213331850,91600,91600,91600,91600,3
|
|
20250421,113300,1213057050,91600,91300,91600,91300,46
|
|
20250421,113200,1208854550,91600,91600,91600,91600,0
|
|
20250421,113100,1208854550,91600,91600,91600,91600,101
|
|
20250421,113000,1199602950,91600,91600,91600,91600,3
|
|
20250421,112900,1199328150,91200,91600,91600,91200,38
|
|
20250421,112800,1195862150,91600,91600,91600,91600,32
|
|
20250421,112700,1192930950,91600,91600,91600,91200,69
|
|
20250421,112600,1186625750,91200,91200,91200,91200,0
|
|
20250421,112500,1186625750,91200,91600,91600,91200,51
|
|
20250421,112400,1181968950,91600,91200,91600,91200,62
|
|
20250421,112300,1176294150,91200,91300,91300,91200,92
|
|
20250421,112200,1167898350,91400,91600,91600,91400,17
|
|
20250421,112100,1166342350,91400,91700,91700,91400,77
|
|
20250421,112000,1159292550,91800,91700,91800,91700,54
|
|
20250421,111900,1154335550,91500,91700,91700,91500,39
|
|
20250421,111800,1150766650,91700,91500,91700,91500,37
|
|
20250421,111700,1147380750,91500,91500,91500,91500,58
|
|
20250421,111600,1142073750,91500,91500,91500,91500,11
|
|
20250421,111500,1141067250,91500,91500,91500,91500,38
|
|
20250421,111400,1137590250,91500,91500,91500,91500,28
|
|
20250421,111300,1135028250,91500,91400,91500,91300,171
|
|
20250421,111200,1119405750,91500,91500,91500,91500,5
|
|
20250421,111100,1118948250,91500,91600,91600,91300,66
|
|
20250421,111000,1112914050,91600,91600,91600,91600,32
|
|
20250421,110900,1109982850,91600,91300,91600,91300,44
|
|
20250421,110800,1105963850,91700,91700,91700,91700,0
|
|
20250421,110700,1105963850,91700,91700,91700,91700,59
|
|
20250421,110600,1100553550,91300,91300,91300,91300,0
|
|
20250421,110500,1100553550,91300,91600,91600,91300,51
|
|
20250421,110400,1095893350,91600,91600,91600,91600,0
|
|
20250421,110300,1095893350,91600,91600,91600,91600,59
|
|
20250421,110200,1090488950,91600,91600,91600,91600,10
|
|
20250421,110100,1089572950,91800,91800,91800,91800,0
|
|
20250421,110000,1089572950,91800,91600,91800,91600,90
|
|
20250421,105900,1081318550,91700,91700,91700,91700,11
|
|
20250421,105800,1080309850,91800,91800,91800,91800,57
|
|
20250421,105700,1075077250,91800,91800,91800,91800,0
|
|
20250421,105600,1075077250,91800,91800,91800,91700,53
|
|
20250421,105500,1070215650,91800,91800,91800,91800,1
|
|
20250421,105400,1070123850,91800,92000,92000,91800,36
|
|
20250421,105300,1066818850,91900,91700,91900,91700,25
|
|
20250421,105200,1064524750,91700,91900,91900,91700,51
|
|
20250421,105100,1059843450,91800,91800,91800,91800,5
|
|
20250421,105000,1059384450,91900,91800,91900,91800,65
|
|
20250421,104900,1053416550,91800,91750,91800,91750,10
|
|
20250421,104800,1052498800,91800,92000,92000,91800,599
|
|
20250421,104700,997446800,92000,92000,92100,92000,13
|
|
20250421,104600,996250700,92000,92000,92000,91900,103
|
|
20250421,104500,986778500,92000,92000,92000,92000,0
|
|
20250421,104400,986778500,92000,91900,92000,91900,38
|
|
20250421,104300,983286200,92000,92000,92000,92000,2
|
|
20250421,104200,983102200,92100,92000,92200,91700,141
|
|
20250421,104100,970139200,92000,92000,92000,92000,1
|
|
20250421,104000,970047200,92000,92000,92000,91700,43
|
|
20250421,103900,966102300,91900,91900,91900,91900,52
|
|
20250421,103800,961323500,91900,91800,91900,91700,58
|
|
20250421,103700,956002800,92000,92000,92000,92000,53
|
|
20250421,103600,951126800,92000,91800,92000,91700,77
|
|
20250421,103500,944060700,91700,91600,91700,91600,85
|
|
20250421,103400,936268400,91300,91600,91600,91300,44
|
|
20250421,103300,932249700,91600,91500,91700,91300,76
|
|
20250421,103200,925287200,91400,91200,91400,91200,151
|
|
20250421,103100,911502800,91200,91200,91200,91200,2
|
|
20250421,103000,911320400,91000,91300,91300,90900,48
|
|
20250421,102900,906955800,91300,91000,91300,91000,87
|
|
20250421,102800,899019900,91100,90900,91300,90900,177
|
|
20250421,102700,882891600,91000,90800,91000,90800,26
|
|
20250421,102600,880526400,90800,90900,90900,90700,139
|
|
20250421,102500,867896400,90900,90700,91100,90700,109
|
|
20250421,102400,857976400,90700,90800,90900,90700,73
|
|
20250421,102300,851351500,90800,90800,90800,90800,6
|
|
20250421,102200,850806700,90800,90800,90800,90800,395
|
|
20250421,102100,814940700,90800,90800,91000,90800,92
|
|
20250421,102000,806576700,90800,90800,91000,90800,51
|
|
20250421,101900,801944900,90800,90800,90800,90800,9
|
|
20250421,101800,801127700,90800,90800,91000,90800,122
|
|
20250421,101700,790039100,91000,90700,91000,90700,98
|
|
20250421,101600,781133700,91000,90700,91000,90700,12
|
|
20250421,101500,780045000,91000,91000,91000,90700,108
|
|
20250421,101400,770232300,90900,90700,91100,90700,91
|
|
20250421,101300,761953900,90700,90900,90900,90700,56
|
|
20250421,101200,756866100,90900,90900,90900,90900,12
|
|
20250421,101100,755775300,91200,90700,91200,90700,155
|
|
20250421,101000,741686100,90700,90700,90700,90700,19
|
|
20250421,100900,739962800,90700,90700,90900,90600,58
|
|
20250421,100800,734702400,90700,90900,90900,90700,1037
|
|
20250421,100700,640540900,90900,90600,90900,90600,147
|
|
20250421,100600,627215400,90700,90400,90700,90400,73
|
|
20250421,100500,620611100,90400,90600,90600,90400,66
|
|
20250421,100400,614633900,90600,90300,90800,90300,77
|
|
20250421,100300,607658200,90500,90200,90800,90100,230
|
|
20250421,100200,586874500,90200,90100,90200,90100,25
|
|
20250421,100100,584620800,90100,90200,90500,90100,98
|
|
20250421,100000,575768400,90400,90300,90600,90000,443
|
|
20250421,095900,535820900,90300,90300,90400,90300,56
|
|
20250421,095800,530760100,90300,90400,90400,90300,111
|
|
20250421,095700,520730600,90400,90700,90800,90400,164
|
|
20250421,095600,505874200,90700,90700,90700,90500,168
|
|
20250421,095500,490644500,90700,90700,90900,90700,65
|
|
20250421,095400,484748700,90700,90900,90900,90700,24
|
|
20250421,095300,482568800,91100,90800,91100,90700,256
|
|
20250421,095200,459314900,90800,90800,91100,90800,132
|
|
20250421,095100,447328700,90900,91000,91000,90900,159
|
|
20250421,095000,432863900,91200,91000,91200,91000,54
|
|
20250421,094900,427939700,91000,91000,91000,91000,73
|
|
20250421,094800,421296700,91100,91200,91200,91100,122
|
|
20250421,094700,410177800,91300,91300,91300,91200,19
|
|
20250421,094600,408443200,91300,91300,91300,91200,405
|
|
20250421,094500,371491700,91300,91400,91400,91300,97
|
|
20250421,094400,362631300,91400,91600,91700,91400,121
|
|
20250421,094300,351562600,91600,91500,91600,91400,52
|
|
20250421,094200,346801400,91500,91500,91500,91500,16
|
|
20250421,094100,345337400,91600,91600,91900,91600,97
|
|
20250421,094000,336451900,91600,91700,91700,91600,16
|
|
20250421,093900,334986100,91700,91600,91700,91600,112
|
|
20250421,093800,324716100,91700,91700,91700,91700,7
|
|
20250421,093700,324074200,91700,91800,91800,91600,10
|
|
20250421,093600,323157900,91900,91700,91900,91600,115
|
|
20250421,093500,312607000,91600,91400,91650,91200,44
|
|
20250421,093400,308582400,91600,91400,91600,91400,29
|
|
20250421,093300,305930000,91400,91300,91400,91300,2
|
|
20250421,093200,305747300,91200,91300,91300,91100,104
|
|
20250421,093100,296272300,91200,91000,91200,91000,12
|
|
20250421,093000,295178100,91100,91000,91100,91000,14
|
|
20250421,092900,293903300,91000,91200,91200,91000,61
|
|
20250421,092800,288347300,91100,91000,91100,91000,51
|
|
20250421,092700,283701700,91000,91100,91100,91000,77
|
|
20250421,092600,276689100,91100,91200,91200,91100,55
|
|
20250421,092500,271678200,91200,91200,91200,91100,118
|
|
20250421,092400,260925600,91300,91300,91300,91300,31
|
|
20250421,092300,258095300,91500,91700,91700,91500,230
|
|
20250421,092200,237009200,91800,91800,91900,91700,99
|
|
20250421,092100,227927600,91800,91800,91800,91800,2
|
|
20250421,092000,227744000,91800,92100,92100,91800,749
|
|
20250421,091900,158838500,92200,92200,92200,92200,15
|
|
20250421,091800,157455500,92200,92200,92200,92200,5
|
|
20250421,091700,156994500,92100,92100,92100,92000,170
|
|
20250421,091600,141339900,92100,92000,92100,92000,167
|
|
20250421,091500,125975600,92100,92100,92100,92100,191
|
|
20250421,091400,108384500,92200,92300,92300,92100,250
|
|
20250421,091300,85328400,92400,92300,92400,92300,149
|
|
20250421,091200,71574100,92500,92500,92500,92500,3
|
|
20250421,091100,71296600,92300,92300,92500,92200,19
|
|
20250421,091000,69542400,92500,92400,92500,92300,22
|
|
20250421,090900,67511100,92500,92500,92500,92100,89
|
|
20250421,090800,59298100,92600,92700,92700,92600,31
|
|
20250421,090700,56425700,92800,92800,92800,92800,5
|
|
20250421,090600,55961700,92800,92700,92800,92600,14
|
|
20250421,090500,54663200,92600,92900,92900,92600,6
|
|
20250421,090400,54107000,92900,92500,92900,92500,32
|
|
20250421,090300,51142400,92600,93100,93800,92500,199
|
|
20250421,090200,32658000,93200,92600,93200,92500,68
|
|
20250421,090100,26351000,92600,92600,92700,92600,18
|
|
20250421,090000,24683900,93000,94000,94000,93000,263
|