603 lines
31 KiB
CSV
603 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250410,190000,592037535,10850,10850,10850,10850,255
|
|
20250410,185900,592037535,10850,10850,10850,10850,0
|
|
20250410,185800,592037535,10850,10850,10850,10850,0
|
|
20250410,185700,592037535,10850,10850,10850,10850,0
|
|
20250410,185600,592037535,10850,10850,10850,10850,0
|
|
20250410,185500,592037535,10850,10850,10850,10850,0
|
|
20250410,185400,592037535,10850,10850,10850,10850,0
|
|
20250410,185300,592037535,10850,10850,10850,10850,0
|
|
20250410,185200,592037535,10850,10850,10850,10850,0
|
|
20250410,185100,592037535,10850,10850,10850,10850,0
|
|
20250410,185000,592037535,10850,10850,10850,10850,0
|
|
20250410,184900,592037535,10850,10850,10850,10850,0
|
|
20250410,184800,592037535,10850,10850,10850,10850,0
|
|
20250410,184700,592037535,10850,10850,10850,10850,0
|
|
20250410,184600,592037535,10850,10850,10850,10850,0
|
|
20250410,184500,592037535,10850,10850,10850,10850,0
|
|
20250410,184400,592037535,10850,10850,10850,10850,0
|
|
20250410,184300,592037535,10850,10850,10850,10850,0
|
|
20250410,184200,592037535,10850,10850,10850,10850,0
|
|
20250410,184100,592037535,10850,10850,10850,10850,0
|
|
20250410,184000,592037535,10850,10850,10850,10850,0
|
|
20250410,183900,592037535,10850,10850,10850,10850,0
|
|
20250410,183800,592037535,10850,10850,10850,10850,0
|
|
20250410,183700,592037535,10850,10850,10850,10850,0
|
|
20250410,183600,592037535,10850,10850,10850,10850,0
|
|
20250410,183500,592037535,10850,10850,10850,10850,0
|
|
20250410,183400,592037535,10850,10850,10850,10850,0
|
|
20250410,183300,592037535,10850,10850,10850,10850,0
|
|
20250410,183200,592037535,10850,10850,10850,10850,0
|
|
20250410,183100,592037535,10850,10850,10850,10850,0
|
|
20250410,183000,592037535,10850,10850,10850,10850,255
|
|
20250410,182900,592037535,10850,10850,10850,10850,0
|
|
20250410,182800,592037535,10850,10850,10850,10850,0
|
|
20250410,182700,592037535,10850,10850,10850,10850,0
|
|
20250410,182600,592037535,10850,10850,10850,10850,0
|
|
20250410,182500,592037535,10850,10850,10850,10850,0
|
|
20250410,182400,592037535,10850,10850,10850,10850,0
|
|
20250410,182300,592037535,10850,10850,10850,10850,0
|
|
20250410,182200,592037535,10850,10850,10850,10850,0
|
|
20250410,182100,592037535,10850,10850,10850,10850,0
|
|
20250410,182000,592037535,10850,10850,10850,10850,0
|
|
20250410,181900,592037535,10850,10850,10850,10850,0
|
|
20250410,181800,592037535,10850,10850,10850,10850,0
|
|
20250410,181700,592037535,10850,10850,10850,10850,0
|
|
20250410,181600,592037535,10850,10850,10850,10850,0
|
|
20250410,181500,592037535,10850,10850,10850,10850,0
|
|
20250410,181400,592037535,10850,10850,10850,10850,0
|
|
20250410,181300,592037535,10850,10850,10850,10850,0
|
|
20250410,181200,592037535,10850,10850,10850,10850,0
|
|
20250410,181100,592037535,10850,10850,10850,10850,0
|
|
20250410,181000,592037535,10850,10850,10850,10850,0
|
|
20250410,180900,592037535,10850,10850,10850,10850,0
|
|
20250410,180800,592037535,10850,10850,10850,10850,0
|
|
20250410,180700,592037535,10850,10850,10850,10850,0
|
|
20250410,180600,592037535,10850,10850,10850,10850,0
|
|
20250410,180500,592037535,10850,10850,10850,10850,0
|
|
20250410,180400,592037535,10850,10850,10850,10850,0
|
|
20250410,180300,592037535,10850,10850,10850,10850,0
|
|
20250410,180200,592037535,10850,10850,10850,10850,0
|
|
20250410,180100,592037535,10850,10850,10850,10850,0
|
|
20250410,180000,592037535,10850,10850,10850,10850,255
|
|
20250410,175900,592037535,10850,10850,10850,10850,0
|
|
20250410,175800,592037535,10850,10850,10850,10850,0
|
|
20250410,175700,592037535,10850,10850,10850,10850,0
|
|
20250410,175600,592037535,10850,10850,10850,10850,0
|
|
20250410,175500,592037535,10850,10850,10850,10850,0
|
|
20250410,175400,592037535,10850,10850,10850,10850,0
|
|
20250410,175300,592037535,10850,10850,10850,10850,0
|
|
20250410,175200,592037535,10850,10850,10850,10850,0
|
|
20250410,175100,592037535,10850,10850,10850,10850,0
|
|
20250410,175000,592037535,10850,10850,10850,10850,0
|
|
20250410,174900,592037535,10850,10850,10850,10850,0
|
|
20250410,174800,592037535,10850,10850,10850,10850,0
|
|
20250410,174700,592037535,10850,10850,10850,10850,0
|
|
20250410,174600,592037535,10850,10850,10850,10850,0
|
|
20250410,174500,592037535,10850,10850,10850,10850,0
|
|
20250410,174400,592037535,10850,10850,10850,10850,0
|
|
20250410,174300,592037535,10850,10850,10850,10850,0
|
|
20250410,174200,592037535,10850,10850,10850,10850,0
|
|
20250410,174100,592037535,10850,10850,10850,10850,0
|
|
20250410,174000,592037535,10850,10850,10850,10850,0
|
|
20250410,173900,592037535,10850,10850,10850,10850,0
|
|
20250410,173800,592037535,10850,10850,10850,10850,0
|
|
20250410,173700,592037535,10850,10850,10850,10850,0
|
|
20250410,173600,592037535,10850,10850,10850,10850,0
|
|
20250410,173500,592037535,10850,10850,10850,10850,0
|
|
20250410,173400,592037535,10850,10850,10850,10850,0
|
|
20250410,173300,592037535,10850,10850,10850,10850,0
|
|
20250410,173200,592037535,10850,10850,10850,10850,0
|
|
20250410,173100,592037535,10850,10850,10850,10850,0
|
|
20250410,173000,592037535,10850,10850,10850,10850,255
|
|
20250410,172900,592037535,10850,10850,10850,10850,0
|
|
20250410,172800,592037535,10850,10850,10850,10850,0
|
|
20250410,172700,592037535,10850,10850,10850,10850,0
|
|
20250410,172600,592037535,10850,10850,10850,10850,0
|
|
20250410,172500,592037535,10850,10850,10850,10850,0
|
|
20250410,172400,592037535,10850,10850,10850,10850,0
|
|
20250410,172300,592037535,10850,10850,10850,10850,0
|
|
20250410,172200,592037535,10850,10850,10850,10850,0
|
|
20250410,172100,592037535,10850,10850,10850,10850,0
|
|
20250410,172000,592037535,10850,10850,10850,10850,0
|
|
20250410,171900,592037535,10850,10850,10850,10850,0
|
|
20250410,171800,592037535,10850,10850,10850,10850,0
|
|
20250410,171700,592037535,10850,10850,10850,10850,0
|
|
20250410,171600,592037535,10850,10850,10850,10850,0
|
|
20250410,171500,592037535,10850,10850,10850,10850,0
|
|
20250410,171400,592037535,10850,10850,10850,10850,0
|
|
20250410,171300,592037535,10850,10850,10850,10850,0
|
|
20250410,171200,592037535,10850,10850,10850,10850,0
|
|
20250410,171100,592037535,10850,10850,10850,10850,0
|
|
20250410,171000,592037535,10850,10850,10850,10850,0
|
|
20250410,170900,592037535,10850,10850,10850,10850,0
|
|
20250410,170800,592037535,10850,10850,10850,10850,0
|
|
20250410,170700,592037535,10850,10850,10850,10850,0
|
|
20250410,170600,592037535,10850,10850,10850,10850,0
|
|
20250410,170500,592037535,10850,10850,10850,10850,0
|
|
20250410,170400,592037535,10850,10850,10850,10850,0
|
|
20250410,170300,592037535,10850,10850,10850,10850,0
|
|
20250410,170200,592037535,10850,10850,10850,10850,0
|
|
20250410,170100,592037535,10850,10850,10850,10850,0
|
|
20250410,170000,592037535,10850,10850,10850,10850,255
|
|
20250410,165900,592037535,10850,10850,10850,10850,0
|
|
20250410,165800,592037535,10850,10850,10850,10850,0
|
|
20250410,165700,592037535,10850,10850,10850,10850,0
|
|
20250410,165600,592037535,10850,10850,10850,10850,0
|
|
20250410,165500,592037535,10850,10850,10850,10850,0
|
|
20250410,165400,592037535,10850,10850,10850,10850,0
|
|
20250410,165300,592037535,10850,10850,10850,10850,0
|
|
20250410,165200,592037535,10850,10850,10850,10850,0
|
|
20250410,165100,592037535,10850,10850,10850,10850,0
|
|
20250410,165000,592037535,10850,10850,10850,10850,0
|
|
20250410,164900,592037535,10850,10850,10850,10850,0
|
|
20250410,164800,592037535,10850,10850,10850,10850,0
|
|
20250410,164700,592037535,10850,10850,10850,10850,0
|
|
20250410,164600,592037535,10850,10850,10850,10850,0
|
|
20250410,164500,592037535,10850,10850,10850,10850,0
|
|
20250410,164400,592037535,10850,10850,10850,10850,0
|
|
20250410,164300,592037535,10850,10850,10850,10850,0
|
|
20250410,164200,592037535,10850,10850,10850,10850,0
|
|
20250410,164100,592037535,10850,10850,10850,10850,0
|
|
20250410,164000,592037535,10850,10850,10850,10850,0
|
|
20250410,163900,592037535,10850,10850,10850,10850,0
|
|
20250410,163800,592037535,10850,10850,10850,10850,0
|
|
20250410,163700,592037535,10850,10850,10850,10850,0
|
|
20250410,163600,592037535,10850,10850,10850,10850,0
|
|
20250410,163500,592037535,10850,10850,10850,10850,0
|
|
20250410,163400,592037535,10850,10850,10850,10850,0
|
|
20250410,163300,592037535,10850,10850,10850,10850,0
|
|
20250410,163200,592037535,10850,10850,10850,10850,0
|
|
20250410,163100,592037535,10850,10850,10850,10850,0
|
|
20250410,163000,592037535,10850,10850,10850,10850,255
|
|
20250410,162900,592037535,10850,10850,10850,10850,0
|
|
20250410,162800,592037535,10850,10850,10850,10850,0
|
|
20250410,162700,592037535,10850,10850,10850,10850,0
|
|
20250410,162600,592037535,10850,10850,10850,10850,0
|
|
20250410,162500,592037535,10850,10850,10850,10850,0
|
|
20250410,162400,592037535,10850,10850,10850,10850,0
|
|
20250410,162300,592037535,10850,10850,10850,10850,0
|
|
20250410,162200,592037535,10850,10850,10850,10850,0
|
|
20250410,162100,592037535,10850,10850,10850,10850,0
|
|
20250410,162000,592037535,10850,10850,10850,10850,0
|
|
20250410,161900,592037535,10850,10850,10850,10850,0
|
|
20250410,161800,592037535,10850,10850,10850,10850,0
|
|
20250410,161700,592037535,10850,10850,10850,10850,0
|
|
20250410,161600,592037535,10850,10850,10850,10850,0
|
|
20250410,161500,592037535,10850,10850,10850,10850,0
|
|
20250410,161400,592037535,10850,10850,10850,10850,0
|
|
20250410,161300,592037535,10850,10850,10850,10850,0
|
|
20250410,161200,592037535,10850,10850,10850,10850,0
|
|
20250410,161100,592037535,10850,10850,10850,10850,0
|
|
20250410,161000,592037535,10850,10850,10850,10850,0
|
|
20250410,160900,592037535,10850,10850,10850,10850,0
|
|
20250410,160800,592037535,10850,10850,10850,10850,0
|
|
20250410,160700,592037535,10850,10850,10850,10850,0
|
|
20250410,160600,592037535,10850,10850,10850,10850,0
|
|
20250410,160500,592037535,10850,10850,10850,10850,0
|
|
20250410,160400,592037535,10850,10850,10850,10850,0
|
|
20250410,160300,592037535,10850,10850,10850,10850,0
|
|
20250410,160200,592037535,10850,10850,10850,10850,0
|
|
20250410,160100,592037535,10850,10850,10850,10850,0
|
|
20250410,160000,592037535,10850,10850,10850,10850,255
|
|
20250410,155900,592037535,10850,10850,10850,10850,0
|
|
20250410,155800,592037535,10850,10850,10850,10850,0
|
|
20250410,155700,592037535,10850,10850,10850,10850,0
|
|
20250410,155600,592037535,10850,10850,10850,10850,0
|
|
20250410,155500,592037535,10850,10850,10850,10850,0
|
|
20250410,155400,592037535,10850,10850,10850,10850,0
|
|
20250410,155300,592037535,10850,10850,10850,10850,0
|
|
20250410,155200,592037535,10850,10850,10850,10850,0
|
|
20250410,155100,592037535,10850,10850,10850,10850,0
|
|
20250410,155000,592037535,10850,10850,10850,10850,0
|
|
20250410,154900,592037535,10850,10850,10850,10850,0
|
|
20250410,154800,592037535,10850,10850,10850,10850,0
|
|
20250410,154700,592037535,10850,10850,10850,10850,0
|
|
20250410,154600,592037535,10850,10850,10850,10850,0
|
|
20250410,154500,592037535,10850,10850,10850,10850,0
|
|
20250410,154400,592037535,10850,10850,10850,10850,0
|
|
20250410,154300,592037535,10850,10850,10850,10850,0
|
|
20250410,154200,592037535,10850,10850,10850,10850,0
|
|
20250410,154100,592037535,10850,10850,10850,10850,0
|
|
20250410,154000,592037535,10850,10850,10850,10850,0
|
|
20250410,153900,592037535,10850,10850,10850,10850,0
|
|
20250410,153800,592037535,10850,10850,10850,10850,0
|
|
20250410,153700,592037535,10850,10850,10850,10850,0
|
|
20250410,153600,592037535,10850,10850,10850,10850,0
|
|
20250410,153500,592037535,10850,10850,10850,10850,0
|
|
20250410,153400,592037535,10850,10850,10850,10850,0
|
|
20250410,153300,592037535,10850,10850,10850,10850,0
|
|
20250410,153200,592037535,10850,10850,10850,10850,0
|
|
20250410,153100,592037535,10850,10850,10850,10850,0
|
|
20250410,153000,592037535,10850,10850,10850,10850,510
|
|
20250410,152900,589270785,10900,10900,10900,10900,0
|
|
20250410,152800,589270785,10900,10900,10900,10900,0
|
|
20250410,152700,589270785,10900,10900,10900,10900,0
|
|
20250410,152600,589270785,10900,10900,10900,10900,0
|
|
20250410,152500,589270785,10900,10900,10900,10900,0
|
|
20250410,152400,589270785,10900,10900,10900,10900,0
|
|
20250410,152300,589270785,10900,10900,10900,10900,0
|
|
20250410,152200,589270785,10900,10900,10900,10900,0
|
|
20250410,152100,589270785,10900,10900,10900,10900,0
|
|
20250410,152000,589270785,10900,10900,10900,10900,0
|
|
20250410,151900,589270785,10900,10900,10900,10900,1
|
|
20250410,151800,589259885,10900,10900,10900,10900,2
|
|
20250410,151700,589238085,10900,10900,10900,10900,88
|
|
20250410,151600,588278885,10900,10900,10900,10900,84
|
|
20250410,151500,587363285,10850,10840,10900,10840,532
|
|
20250410,151400,581590025,10900,10900,10900,10900,84
|
|
20250410,151300,580674425,10900,10900,10900,10900,109
|
|
20250410,151200,579486325,10900,10900,10900,10900,85
|
|
20250410,151100,578559825,10900,10840,10900,10840,29
|
|
20250410,151000,578244085,10900,10900,10900,10860,154
|
|
20250410,150900,576566535,10900,10900,10900,10900,85
|
|
20250410,150800,575640035,10900,10900,10900,10900,23
|
|
20250410,150700,575389335,10900,10900,10900,10900,86
|
|
20250410,150600,574451935,10900,10900,10900,10900,108
|
|
20250410,150500,573274735,10900,10900,10900,10900,23
|
|
20250410,150400,573024035,10900,10900,10900,10900,85
|
|
20250410,150300,572097535,10900,10900,10900,10890,139
|
|
20250410,150200,570582745,10890,10900,10900,10890,85
|
|
20250410,150100,569656475,10880,10870,10880,10870,2
|
|
20250410,150000,569634725,10900,10890,10900,10890,109
|
|
20250410,145900,568446645,10870,10890,10900,10870,161
|
|
20250410,145800,566692755,10890,10890,10890,10890,43
|
|
20250410,145700,566224485,10890,10890,10890,10890,86
|
|
20250410,145600,565287945,10890,10890,10890,10890,108
|
|
20250410,145500,564111825,10890,10890,10890,10890,22
|
|
20250410,145400,563872245,10890,10890,10890,10890,86
|
|
20250410,145300,562935705,10890,10890,10890,10890,108
|
|
20250410,145200,561759585,10890,10890,10890,10890,86
|
|
20250410,145100,560823045,10890,10890,10890,10890,22
|
|
20250410,145000,560583465,10890,10890,10890,10890,84
|
|
20250410,144900,559668705,10890,10880,10890,10880,108
|
|
20250410,144800,558493275,10880,10880,10880,10880,22
|
|
20250410,144700,558253915,10880,10880,10880,10880,85
|
|
20250410,144600,557329115,10880,10870,10880,10870,86
|
|
20250410,144500,556393445,10880,10880,10890,10870,54
|
|
20250410,144400,555805925,10890,10890,10890,10890,109
|
|
20250410,144300,554618915,10900,10900,10900,10900,86
|
|
20250410,144200,553681515,10900,10900,10900,10900,43
|
|
20250410,144100,553212815,10900,10900,10900,10900,85
|
|
20250410,144000,552286315,10900,10900,10900,10900,83
|
|
20250410,143900,551381615,10900,10900,10900,10890,112
|
|
20250410,143800,550160865,10890,10900,10900,10890,36
|
|
20250410,143700,549768615,10900,10900,10900,10900,85
|
|
20250410,143600,548842115,10900,10900,10900,10900,85
|
|
20250410,143500,547915615,10900,10900,10900,10900,43
|
|
20250410,143400,547446915,10900,10900,10900,10900,146
|
|
20250410,143300,545855515,10900,10900,10900,10900,84
|
|
20250410,143200,544939915,10900,10900,10900,10900,44
|
|
20250410,143100,544460315,10890,10890,10900,10890,3
|
|
20250410,143000,544427635,10900,10890,10900,10890,134
|
|
20250410,142900,542967055,10900,10890,10900,10890,116
|
|
20250410,142800,541702765,10900,10890,10900,10890,24
|
|
20250410,142700,541441185,10890,10900,10900,10890,23
|
|
20250410,142600,541190495,10900,10890,10900,10890,96
|
|
20250410,142500,540144125,10900,10890,10900,10890,31
|
|
20250410,142400,539806325,10900,10900,10900,10890,133
|
|
20250410,142300,538357115,10890,10900,10900,10890,170
|
|
20250410,142200,536504495,10890,10900,10900,10880,73
|
|
20250410,142100,535709325,10890,10900,10900,10890,66
|
|
20250410,142000,534990375,10890,10900,10900,10890,86
|
|
20250410,141900,534052985,10890,10900,10900,10890,66
|
|
20250410,141800,533333615,10890,10890,10900,10880,29
|
|
20250410,141700,533017595,10890,10890,10900,10890,86
|
|
20250410,141600,532080425,10880,10890,10900,10880,103
|
|
20250410,141500,530958555,10900,10900,10900,10890,43
|
|
20250410,141400,530489865,10900,10900,10900,10900,84
|
|
20250410,141300,529574265,10890,10890,10900,10890,86
|
|
20250410,141200,528636885,10890,10890,10900,10890,16
|
|
20250410,141100,528462635,10900,10890,10900,10890,110
|
|
20250410,141000,527263695,10890,10900,10900,10890,66
|
|
20250410,140900,526544315,10890,10900,10900,10890,98
|
|
20250410,140800,525476255,10890,10900,10900,10890,92
|
|
20250410,140700,524474155,10890,10900,10900,10890,48
|
|
20250410,140600,523951215,10890,10900,10900,10890,85
|
|
20250410,140500,523024735,10900,10890,10900,10890,35
|
|
20250410,140400,522643375,10900,10890,10900,10890,83
|
|
20250410,140300,521739295,10880,10890,10900,10880,86
|
|
20250410,140200,520802545,10890,10890,10900,10890,80
|
|
20250410,140100,519931135,10900,10900,10900,10890,62
|
|
20250410,140000,519255525,10900,10880,10900,10880,785
|
|
20250410,135900,510701365,10900,10890,10900,10890,41
|
|
20250410,135800,510254865,10900,10890,10900,10880,98
|
|
20250410,135700,509187025,10890,10890,10890,10890,144
|
|
20250410,135600,507618865,10890,10890,10890,10880,145
|
|
20250410,135500,506039825,10890,10890,10890,10890,51
|
|
20250410,135400,505484435,10890,10880,10890,10870,46
|
|
20250410,135300,504983745,10890,10870,10890,10870,23
|
|
20250410,135200,504733505,10850,10850,10890,10850,4364
|
|
20250410,135100,457342575,10850,10850,10850,10850,63
|
|
20250410,135000,456659025,10840,10850,10850,10840,63
|
|
20250410,134900,455975485,10840,10840,10840,10840,0
|
|
20250410,134800,455975485,10840,10850,10850,10840,122
|
|
20250410,134700,454651795,10840,10840,10850,10840,65
|
|
20250410,134600,453946575,10840,10840,10840,10840,2
|
|
20250410,134500,453924895,10840,10840,10850,10840,14
|
|
20250410,134400,453773105,10850,10840,10850,10840,67
|
|
20250410,134300,453046805,10830,10850,10850,10830,65
|
|
20250410,134200,452341585,10840,10840,10840,10840,4
|
|
20250410,134100,452298225,10840,10830,10840,10830,78
|
|
20250410,134000,451452715,10840,10840,10850,10840,116
|
|
20250410,133900,450195235,10830,10830,10830,10830,1
|
|
20250410,133800,450184405,10840,10850,10850,10840,122
|
|
20250410,133700,448861295,10840,10840,10840,10840,4
|
|
20250410,133600,448817935,10840,10840,10840,10840,83
|
|
20250410,133500,447918215,10830,10830,10830,10830,1
|
|
20250410,133400,447907385,10840,10830,10840,10830,120
|
|
20250410,133300,446606595,10840,10840,10840,10840,63
|
|
20250410,133200,445923675,10830,10830,10830,10830,1
|
|
20250410,133100,445912845,10830,10830,10830,10830,3
|
|
20250410,133000,445880355,10840,10840,10850,10820,1340
|
|
20250410,132900,431349745,10840,10840,10840,10840,0
|
|
20250410,132800,431349745,10840,10820,10840,10820,63
|
|
20250410,132700,430666845,10830,10840,10840,10830,66
|
|
20250410,132600,429951435,10840,10850,10850,10840,80
|
|
20250410,132500,429083445,10840,10840,10840,10840,0
|
|
20250410,132400,429083445,10840,10840,10850,10840,66
|
|
20250410,132300,428367375,10840,10840,10840,10840,42
|
|
20250410,132200,427912095,10820,10820,10820,10820,1
|
|
20250410,132100,427901275,10850,10850,10850,10850,63
|
|
20250410,132000,427217725,10820,10850,10850,10820,151
|
|
20250410,131900,425580275,10840,10840,10840,10840,3
|
|
20250410,131800,425547755,10840,10840,10840,10840,1
|
|
20250410,131700,425536915,10840,10840,10850,10840,149
|
|
20250410,131600,423921125,10840,10840,10840,10840,1
|
|
20250410,131500,423910285,10840,10820,10840,10820,6
|
|
20250410,131400,423845265,10830,10850,10850,10830,74
|
|
20250410,131300,423042585,10840,10850,10850,10830,137
|
|
20250410,131200,421556175,10830,10830,10830,10830,1
|
|
20250410,131100,421545345,10850,10830,10850,10830,64
|
|
20250410,131000,420850965,10840,10830,10850,10830,11
|
|
20250410,130900,420731705,10850,10840,10850,10830,27
|
|
20250410,130800,420438985,10840,10850,10850,10840,139
|
|
20250410,130700,418931595,10840,10840,10850,10830,6
|
|
20250410,130600,418866545,10850,10840,10850,10840,18
|
|
20250410,130500,418671335,10850,10850,10850,10850,123
|
|
20250410,130400,417336785,10850,10840,10850,10840,64
|
|
20250410,130300,416642395,10840,10840,10840,10840,1
|
|
20250410,130200,416631555,10850,10840,10850,10830,4
|
|
20250410,130100,416588185,10840,10840,10840,10840,62
|
|
20250410,130000,415916105,10840,10840,10850,10830,770
|
|
20250410,125900,407561695,10850,10830,10850,10830,2
|
|
20250410,125800,407540015,10840,10830,10840,10830,178
|
|
20250410,125700,405610625,10840,10840,10840,10840,63
|
|
20250410,125600,404927705,10830,10830,10830,10830,1
|
|
20250410,125500,404916875,10840,10840,10840,10840,64
|
|
20250410,125400,404223115,10830,10840,10840,10830,63
|
|
20250410,125300,403540205,10840,10840,10840,10840,122
|
|
20250410,125200,402217725,10830,10840,10840,10830,2
|
|
20250410,125100,402196055,10840,10830,10840,10830,123
|
|
20250410,125000,400862745,10830,10830,10830,10830,14
|
|
20250410,124900,400711125,10830,10820,10830,10820,2
|
|
20250410,124800,400689475,10820,10810,10830,10810,3
|
|
20250410,124700,400657015,10840,10830,10840,10810,127
|
|
20250410,124600,399281595,10840,10840,10840,10840,0
|
|
20250410,124500,399281595,10840,10820,10840,10820,65
|
|
20250410,124400,398577645,10830,10820,10830,10820,2
|
|
20250410,124300,398555995,10810,10840,10840,10810,7
|
|
20250410,124200,398480235,10830,10830,10830,10830,123
|
|
20250410,124100,397148145,10820,10830,10830,10820,63
|
|
20250410,124000,396465865,10820,10820,10820,10820,4
|
|
20250410,123900,396422585,10810,10810,10820,10810,6
|
|
20250410,123800,396357705,10820,10800,10820,10800,65
|
|
20250410,123700,395655055,10800,10840,10840,10800,170
|
|
20250410,123600,393813665,10830,10830,10830,10830,1
|
|
20250410,123500,393802835,10840,10840,10840,10840,62
|
|
20250410,123400,393130755,10840,10830,10840,10830,65
|
|
20250410,123300,392426165,10840,10840,10840,10840,0
|
|
20250410,123200,392426165,10840,10840,10840,10830,64
|
|
20250410,123100,391732415,10840,10840,10840,10840,63
|
|
20250410,123000,391049495,10830,10840,10840,10830,109
|
|
20250410,122900,389867965,10840,10840,10840,10840,1
|
|
20250410,122800,389857125,10830,10840,10840,10830,124
|
|
20250410,122700,388512975,10830,10830,10840,10830,19
|
|
20250410,122600,388307195,10820,10820,10820,10820,1
|
|
20250410,122500,388296375,10820,10810,10820,10810,85
|
|
20250410,122400,387377505,10810,10840,10840,10810,180
|
|
20250410,122300,385426875,10830,10830,10830,10830,1
|
|
20250410,122200,385416045,10830,10830,10830,10830,11
|
|
20250410,122100,385296915,10820,10820,10830,10810,5
|
|
20250410,122000,385242815,10840,10840,10840,10840,122
|
|
20250410,121900,383920335,10840,10830,10840,10830,2
|
|
20250410,121800,383898665,10840,10840,10840,10840,63
|
|
20250410,121700,383215745,10830,10830,10840,10830,3
|
|
20250410,121600,383183245,10830,10830,10830,10830,2
|
|
20250410,121500,383161585,10840,10830,10840,10830,124
|
|
20250410,121400,381817435,10840,10840,10840,10840,63
|
|
20250410,121300,381134515,10830,10830,10830,10830,1
|
|
20250410,121200,381123685,10830,10820,10850,10820,7
|
|
20250410,121100,381047835,10830,10850,10850,10820,182
|
|
20250410,121000,379073755,10840,10840,10840,10840,20
|
|
20250410,120900,378856955,10840,10840,10840,10840,1
|
|
20250410,120800,378846115,10830,10820,10830,10820,4
|
|
20250410,120700,378802805,10830,10830,10850,10830,65
|
|
20250410,120600,378097595,10840,10820,10840,10820,3
|
|
20250410,120500,378065115,10840,10850,10850,10830,180
|
|
20250410,120400,376112665,10840,10840,10850,10840,12
|
|
20250410,120300,375982575,10850,10850,10850,10850,0
|
|
20250410,120200,375982575,10850,10840,10850,10820,9
|
|
20250410,120100,375885065,10840,10850,10850,10840,223
|
|
20250410,120000,373466535,10840,10840,10840,10840,1
|
|
20250410,115900,373455695,10850,10850,10850,10850,64
|
|
20250410,115800,372761295,10840,10840,10840,10840,2
|
|
20250410,115700,372739615,10840,10850,10850,10840,135
|
|
20250410,115600,371275575,10840,10840,10840,10840,1
|
|
20250410,115500,371264735,10840,10830,10840,10830,2
|
|
20250410,115400,371243065,10850,10850,10850,10840,128
|
|
20250410,115300,369854905,10840,10840,10840,10840,1
|
|
20250410,115200,369844065,10840,10840,10840,10840,31
|
|
20250410,115100,369508025,10850,10830,10850,10830,95
|
|
20250410,115000,368478225,10850,10840,10850,10840,64
|
|
20250410,114900,367784455,10840,10830,10840,10830,257
|
|
20250410,114800,364998595,10820,10820,10820,10820,2
|
|
20250410,114700,364976955,10810,10820,10840,10810,343
|
|
20250410,114600,361262435,10830,10810,10830,10810,2
|
|
20250410,114500,361240795,10800,10800,10820,10800,201
|
|
20250410,114400,359066025,10830,10820,10830,10800,66
|
|
20250410,114300,358351915,10810,10760,10850,10760,2788
|
|
20250410,114200,328167165,10750,10740,10750,10740,42
|
|
20250410,114100,327715735,10750,10740,10750,10740,2
|
|
20250410,114000,327694245,10740,10740,10740,10740,1
|
|
20250410,113900,327683505,10750,10750,10750,10750,1
|
|
20250410,113800,327672755,10740,10740,10740,10740,2
|
|
20250410,113700,327651275,10740,10740,10740,10740,0
|
|
20250410,113600,327651275,10740,10740,10740,10730,253
|
|
20250410,113500,324934065,10730,10730,10730,10730,0
|
|
20250410,113400,324934065,10730,10750,10750,10730,2
|
|
20250410,113300,324912585,10730,10730,10730,10730,0
|
|
20250410,113200,324912585,10730,10750,10750,10730,13
|
|
20250410,113100,324772855,10760,10760,10760,10760,1
|
|
20250410,113000,324762095,10750,10750,10750,10750,2
|
|
20250410,112900,324740595,10760,10750,10760,10750,2
|
|
20250410,112800,324719085,10750,10750,10750,10750,0
|
|
20250410,112700,324719085,10750,10750,10750,10750,1
|
|
20250410,112600,324708335,10760,10760,10760,10750,27
|
|
20250410,112500,324418025,10760,10760,10760,10760,2
|
|
20250410,112400,324396505,10770,10770,10770,10760,3
|
|
20250410,112300,324364205,10780,10770,10780,10770,2
|
|
20250410,112200,324342655,10780,10780,10780,10780,55
|
|
20250410,112100,323749755,10780,10770,10780,10770,85
|
|
20250410,112000,322833485,10780,10780,10780,10780,0
|
|
20250410,111900,322833485,10780,10790,10790,10780,4
|
|
20250410,111800,322790345,10800,10760,10800,10760,3
|
|
20250410,111700,322758015,10800,10800,10800,10790,216
|
|
20250410,111600,320425225,10800,10760,10800,10760,189
|
|
20250410,111500,318387775,10790,10830,10830,10760,1470
|
|
20250410,111400,302525085,10830,10850,10850,10830,209
|
|
20250410,111300,300259525,10840,10840,10840,10840,1
|
|
20250410,111200,300248685,10840,10850,10850,10840,194
|
|
20250410,111100,298143795,10850,10850,10850,10850,1
|
|
20250410,111000,298132945,10840,10840,10840,10840,1
|
|
20250410,110900,298122105,10850,10850,10850,10850,195
|
|
20250410,110800,296006355,10840,10840,10840,10840,1
|
|
20250410,110700,295995515,10850,10850,10850,10850,195
|
|
20250410,110600,293879765,10840,10850,10850,10840,2
|
|
20250410,110500,293858075,10850,10840,10850,10840,369
|
|
20250410,110400,289855995,10850,10850,10850,10850,1
|
|
20250410,110300,289845145,10850,10840,10850,10840,227
|
|
20250410,110200,287382205,10850,10850,10850,10850,135
|
|
20250410,110100,285917455,10850,10840,10850,10840,214
|
|
20250410,110000,283595565,10850,10850,10850,10850,1882
|
|
20250410,105900,263175865,10850,10850,10850,10840,214
|
|
20250410,105800,260853975,10840,10840,10840,10840,1
|
|
20250410,105700,260843135,10840,10835,10840,10830,52
|
|
20250410,105600,260279620,10840,10850,10850,10840,37
|
|
20250410,105500,259878530,10840,10850,10850,10840,214
|
|
20250410,105400,257556640,10850,10850,10850,10850,1
|
|
20250410,105300,257545790,10840,10840,10850,10840,225
|
|
20250410,105200,255104610,10850,10830,10850,10820,9
|
|
20250410,105100,255007100,10850,10850,10850,10820,269
|
|
20250410,105000,252091170,10820,10820,10820,10820,1
|
|
20250410,104900,252080350,10850,10850,10850,10850,217
|
|
20250410,104800,249725900,10850,10820,10850,10820,3
|
|
20250410,104700,249693390,10840,10850,10850,10840,302
|
|
20250410,104600,246417520,10840,10850,10850,10840,2
|
|
20250410,104500,246395830,10840,10840,10840,10840,151
|
|
20250410,104400,244758990,10850,10840,10850,10820,38
|
|
20250410,104300,244347420,10830,10840,10850,10830,255
|
|
20250410,104200,241583500,10840,10860,10870,10810,300
|
|
20250410,104100,238333890,10860,10850,10870,10850,245
|
|
20250410,104000,235671830,10850,10850,10870,10850,540
|
|
20250410,103900,229812800,10850,10840,10850,10840,273
|
|
20250410,103800,226850760,10850,10850,10850,10850,1
|
|
20250410,103700,226839910,10850,10840,10850,10840,240
|
|
20250410,103600,224235920,10850,10850,10850,10850,1
|
|
20250410,103500,224225070,10840,10820,10840,10820,234
|
|
20250410,103400,221691490,10840,10840,10840,10840,0
|
|
20250410,103300,221691490,10840,10830,10840,10820,460
|
|
20250410,103200,216711550,10840,10860,10870,10820,693
|
|
20250410,103100,209203100,10850,10850,10860,10850,182
|
|
20250410,103000,207228390,10860,10840,10860,10840,700
|
|
20250410,102900,199633360,10830,10810,10840,10800,883
|
|
20250410,102800,190083930,10800,10770,10810,10770,398
|
|
20250410,102700,185787540,10780,10800,10820,10780,1235
|
|
20250410,102600,172452670,10810,10800,10820,10770,1801
|
|
20250410,102500,153021830,10810,10790,10810,10790,112
|
|
20250410,102400,151813190,10800,10770,10800,10770,2
|
|
20250410,102300,151791620,10800,10770,10800,10770,764
|
|
20250410,102200,143557350,10750,10790,10790,10750,851
|
|
20250410,102100,134398860,10800,10780,10800,10770,241
|
|
20250410,102000,131801200,10770,10770,10770,10770,1
|
|
20250410,101900,131790430,10770,10760,10770,10760,181
|
|
20250410,101800,129842710,10750,10760,10760,10750,12
|
|
20250410,101700,129713600,10760,10750,10760,10750,199
|
|
20250410,101600,127574320,10740,10740,10750,10740,4
|
|
20250410,101500,127531350,10730,10730,10750,10730,176
|
|
20250410,101400,125642850,10750,10750,10750,10750,0
|
|
20250410,101300,125642850,10750,10720,10750,10720,664
|
|
20250410,101200,118524710,10710,10720,10720,10710,3
|
|
20250410,101100,118492560,10710,10720,10720,10710,2
|
|
20250410,101000,118471130,10710,10710,10710,10710,0
|
|
20250410,100900,118471130,10710,10710,10710,10710,1
|
|
20250410,100800,118460420,10720,10720,10720,10720,1
|
|
20250410,100700,118449700,10710,10710,10710,10710,1
|
|
20250410,100600,118438990,10720,10710,10720,10710,2
|
|
20250410,100500,118417560,10710,10710,10720,10710,3
|
|
20250410,100400,118385420,10720,10690,10720,10690,5
|
|
20250410,100300,118331890,10720,10710,10720,10700,5
|
|
20250410,100200,118278330,10720,10710,10720,10710,2
|
|
20250410,100100,118256900,10720,10720,10720,10720,1
|
|
20250410,100000,118246180,10710,10700,10720,10700,703
|
|
20250410,095900,110712530,10700,10700,10700,10700,0
|
|
20250410,095800,110712530,10700,10690,10700,10690,3
|
|
20250410,095700,110680450,10710,10680,10710,10680,74
|
|
20250410,095600,109889010,10680,10690,10690,10660,220
|
|
20250410,095500,107539960,10690,10700,10700,10680,672
|
|
20250410,095400,100356970,10700,10690,10700,10670,841
|
|
20250410,095300,91373180,10710,10700,10710,10700,43
|
|
20250410,095200,90913070,10690,10690,10690,10690,1
|
|
20250410,095100,90902380,10700,10700,10700,10690,4
|
|
20250410,095000,90859590,10690,10690,10690,10690,0
|
|
20250410,094900,90859590,10690,10690,10690,10690,1
|
|
20250410,094800,90848900,10700,10700,10700,10700,1
|
|
20250410,094700,90838200,10690,10690,10690,10690,210
|
|
20250410,094600,88593300,10710,10710,10710,10710,1
|
|
20250410,094500,88582590,10710,10710,10720,10710,528
|
|
20250410,094400,82924030,10700,10700,10700,10700,265
|
|
20250410,094300,80088530,10700,10720,10720,10700,15
|
|
20250410,094200,79928010,10720,10720,10720,10720,0
|
|
20250410,094100,79928010,10720,10720,10720,10720,2
|
|
20250410,094000,79906570,10720,10720,10720,10690,50
|
|
20250410,093900,79371980,10710,10710,10710,10710,9
|
|
20250410,093800,79275590,10710,10710,10710,10710,1
|
|
20250410,093700,79264880,10720,10720,10720,10720,1
|
|
20250410,093600,79254160,10700,10730,10730,10700,190
|
|
20250410,093500,77221130,10730,10710,10740,10680,2370
|
|
20250410,093400,51856180,10710,10710,10710,10710,0
|
|
20250410,093300,51856180,10710,10720,10720,10690,303
|
|
20250410,093200,48614830,10690,10770,10770,10690,1860
|
|
20250410,093100,28694920,10860,10810,10860,10810,800
|
|
20250410,093000,20011840,10810,10810,10810,10810,1
|
|
20250410,092900,20001030,10830,10810,10830,10810,14
|
|
20250410,092800,19849670,10830,10820,10830,10780,267
|
|
20250410,092700,16968740,10820,10700,10820,10700,157
|
|
20250410,092600,15288650,10700,10700,10700,10700,6
|
|
20250410,092500,15224450,10690,10700,10700,10690,35
|
|
20250410,092400,14850290,10740,10740,10740,10740,0
|
|
20250410,092300,14850290,10740,10740,10740,10740,1
|
|
20250410,092200,14839550,10740,10740,10740,10740,1
|
|
20250410,092100,14828810,10810,10700,10810,10700,122
|
|
20250410,092000,13520360,10700,10670,10700,10650,283
|
|
20250410,091900,10503160,10680,10640,10690,10600,201
|
|
20250410,091800,8368110,10720,10720,10720,10720,1
|
|
20250410,091700,8357390,10810,10810,10810,10810,0
|
|
20250410,091600,8357390,10810,10810,10810,10810,0
|
|
20250410,091500,8357390,10810,10810,10810,10810,0
|
|
20250410,091400,8357390,10810,10810,10810,10810,0
|
|
20250410,091300,8357390,10810,10800,10810,10770,201
|
|
20250410,091200,6191040,10800,10800,10800,10800,0
|
|
20250410,091100,6191040,10800,10800,10800,10800,0
|
|
20250410,091000,6191040,10800,10800,10800,10800,0
|
|
20250410,090900,6191040,10800,10800,10800,10800,0
|
|
20250410,090800,6191040,10800,10870,10870,10720,379
|
|
20250410,090700,2103980,10870,10870,10870,10870,0
|
|
20250410,090600,2103980,10870,10870,10870,10870,1
|
|
20250410,090500,2093110,10870,10870,10870,10870,2
|
|
20250410,090400,2071370,10890,10890,10890,10890,0
|
|
20250410,090300,2071370,10890,10890,10890,10890,0
|
|
20250410,090200,2071370,10890,10800,10900,10800,109
|
|
20250410,090100,889580,10800,10700,10800,10630,83
|
|
20250410,090000,0,10600,10600,10600,10600,0
|