574 lines
31 KiB
CSV
574 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250402,183100,7099450375,16720,16720,16720,16720,15500
|
|
20250402,183000,7099450375,16720,16720,16720,16720,0
|
|
20250402,182900,7099450375,16720,16720,16720,16720,0
|
|
20250402,182800,7099450375,16720,16720,16720,16720,0
|
|
20250402,182700,7099450375,16720,16720,16720,16720,0
|
|
20250402,182600,7099450375,16720,16720,16720,16720,0
|
|
20250402,182500,7099450375,16720,16720,16720,16720,0
|
|
20250402,182400,7099450375,16720,16720,16720,16720,0
|
|
20250402,182300,7099450375,16720,16720,16720,16720,0
|
|
20250402,182200,7099450375,16720,16720,16720,16720,0
|
|
20250402,182100,7099450375,16720,16720,16720,16720,0
|
|
20250402,182000,7099450375,16720,16720,16720,16720,0
|
|
20250402,181900,7099450375,16720,16720,16720,16720,0
|
|
20250402,181800,7099450375,16720,16720,16720,16720,0
|
|
20250402,181700,7099450375,16720,16720,16720,16720,0
|
|
20250402,181600,7099450375,16720,16720,16720,16720,0
|
|
20250402,181500,7099450375,16720,16720,16720,16720,0
|
|
20250402,181400,7099450375,16720,16720,16720,16720,0
|
|
20250402,181300,7099450375,16720,16720,16720,16720,0
|
|
20250402,181200,7099450375,16720,16720,16720,16720,0
|
|
20250402,181100,7099450375,16720,16720,16720,16720,0
|
|
20250402,181000,7099450375,16720,16720,16720,16720,0
|
|
20250402,180900,7099450375,16720,16720,16720,16720,0
|
|
20250402,180800,7099450375,16720,16720,16720,16720,0
|
|
20250402,180700,7099450375,16720,16720,16720,16720,0
|
|
20250402,180600,7099450375,16720,16720,16720,16720,0
|
|
20250402,180500,7099450375,16720,16720,16720,16720,0
|
|
20250402,180400,7099450375,16720,16720,16720,16720,0
|
|
20250402,180300,7099450375,16720,16720,16720,16720,0
|
|
20250402,180200,7099450375,16720,16720,16720,16720,0
|
|
20250402,180100,7099450375,16720,16720,16720,16720,15500
|
|
20250402,180000,7099450375,16720,16720,16720,16720,0
|
|
20250402,175900,7099450375,16720,16720,16720,16720,0
|
|
20250402,175800,7099450375,16720,16720,16720,16720,0
|
|
20250402,175700,7099450375,16720,16720,16720,16720,0
|
|
20250402,175600,7099450375,16720,16720,16720,16720,0
|
|
20250402,175500,7099450375,16720,16720,16720,16720,0
|
|
20250402,175400,7099450375,16720,16720,16720,16720,0
|
|
20250402,175300,7099450375,16720,16720,16720,16720,0
|
|
20250402,175200,7099450375,16720,16720,16720,16720,0
|
|
20250402,175100,7099450375,16720,16720,16720,16720,0
|
|
20250402,175000,7099450375,16720,16720,16720,16720,0
|
|
20250402,174900,7099450375,16720,16720,16720,16720,0
|
|
20250402,174800,7099450375,16720,16720,16720,16720,0
|
|
20250402,174700,7099450375,16720,16720,16720,16720,0
|
|
20250402,174600,7099450375,16720,16720,16720,16720,0
|
|
20250402,174500,7099450375,16720,16720,16720,16720,0
|
|
20250402,174400,7099450375,16720,16720,16720,16720,0
|
|
20250402,174300,7099450375,16720,16720,16720,16720,0
|
|
20250402,174200,7099450375,16720,16720,16720,16720,0
|
|
20250402,174100,7099450375,16720,16720,16720,16720,0
|
|
20250402,174000,7099450375,16720,16720,16720,16720,0
|
|
20250402,173900,7099450375,16720,16720,16720,16720,0
|
|
20250402,173800,7099450375,16720,16720,16720,16720,0
|
|
20250402,173700,7099450375,16720,16720,16720,16720,0
|
|
20250402,173600,7099450375,16720,16720,16720,16720,0
|
|
20250402,173500,7099450375,16720,16720,16720,16720,0
|
|
20250402,173400,7099450375,16720,16720,16720,16720,0
|
|
20250402,173300,7099450375,16720,16720,16720,16720,0
|
|
20250402,173200,7099450375,16720,16720,16720,16720,0
|
|
20250402,173100,7099450375,16720,16720,16720,16720,15500
|
|
20250402,173000,7099450375,16720,16720,16720,16720,0
|
|
20250402,172900,7099450375,16720,16720,16720,16720,0
|
|
20250402,172800,7099450375,16720,16720,16720,16720,0
|
|
20250402,172700,7099450375,16720,16720,16720,16720,0
|
|
20250402,172600,7099450375,16720,16720,16720,16720,0
|
|
20250402,172500,7099450375,16720,16720,16720,16720,0
|
|
20250402,172400,7099450375,16720,16720,16720,16720,0
|
|
20250402,172300,7099450375,16720,16720,16720,16720,0
|
|
20250402,172200,7099450375,16720,16720,16720,16720,0
|
|
20250402,172100,7099450375,16720,16720,16720,16720,0
|
|
20250402,172000,7099450375,16720,16720,16720,16720,0
|
|
20250402,171900,7099450375,16720,16720,16720,16720,0
|
|
20250402,171800,7099450375,16720,16720,16720,16720,0
|
|
20250402,171700,7099450375,16720,16720,16720,16720,0
|
|
20250402,171600,7099450375,16720,16720,16720,16720,0
|
|
20250402,171500,7099450375,16720,16720,16720,16720,0
|
|
20250402,171400,7099450375,16720,16720,16720,16720,0
|
|
20250402,171300,7099450375,16720,16720,16720,16720,0
|
|
20250402,171200,7099450375,16720,16720,16720,16720,0
|
|
20250402,171100,7099450375,16720,16720,16720,16720,0
|
|
20250402,171000,7099450375,16720,16720,16720,16720,0
|
|
20250402,170900,7099450375,16720,16720,16720,16720,0
|
|
20250402,170800,7099450375,16720,16720,16720,16720,0
|
|
20250402,170700,7099450375,16720,16720,16720,16720,0
|
|
20250402,170600,7099450375,16720,16720,16720,16720,0
|
|
20250402,170500,7099450375,16720,16720,16720,16720,0
|
|
20250402,170400,7099450375,16720,16720,16720,16720,0
|
|
20250402,170300,7099450375,16720,16720,16720,16720,0
|
|
20250402,170200,7099450375,16720,16720,16720,16720,0
|
|
20250402,170100,7099450375,16720,16720,16720,16720,15500
|
|
20250402,170000,7099450375,16720,16720,16720,16720,0
|
|
20250402,165900,7099450375,16720,16720,16720,16720,0
|
|
20250402,165800,7099450375,16720,16720,16720,16720,0
|
|
20250402,165700,7099450375,16720,16720,16720,16720,0
|
|
20250402,165600,7099450375,16720,16720,16720,16720,0
|
|
20250402,165500,7099450375,16720,16720,16720,16720,0
|
|
20250402,165400,7099450375,16720,16720,16720,16720,0
|
|
20250402,165300,7099450375,16720,16720,16720,16720,0
|
|
20250402,165200,7099450375,16720,16720,16720,16720,0
|
|
20250402,165100,7099450375,16720,16720,16720,16720,0
|
|
20250402,165000,7099450375,16720,16720,16720,16720,0
|
|
20250402,164900,7099450375,16720,16720,16720,16720,0
|
|
20250402,164800,7099450375,16720,16720,16720,16720,0
|
|
20250402,164700,7099450375,16720,16720,16720,16720,0
|
|
20250402,164600,7099450375,16720,16720,16720,16720,0
|
|
20250402,164500,7099450375,16720,16720,16720,16720,0
|
|
20250402,164400,7099450375,16720,16720,16720,16720,0
|
|
20250402,164300,7099450375,16720,16720,16720,16720,0
|
|
20250402,164200,7099450375,16720,16720,16720,16720,0
|
|
20250402,164100,7099450375,16720,16720,16720,16720,0
|
|
20250402,164000,7099450375,16720,16720,16720,16720,0
|
|
20250402,163900,7099450375,16720,16720,16720,16720,0
|
|
20250402,163800,7099450375,16720,16720,16720,16720,0
|
|
20250402,163700,7099450375,16720,16720,16720,16720,0
|
|
20250402,163600,7099450375,16720,16720,16720,16720,0
|
|
20250402,163500,7099450375,16720,16720,16720,16720,0
|
|
20250402,163400,7099450375,16720,16720,16720,16720,0
|
|
20250402,163300,7099450375,16720,16720,16720,16720,0
|
|
20250402,163200,7099450375,16720,16720,16720,16720,0
|
|
20250402,163100,7099450375,16720,16720,16720,16720,15500
|
|
20250402,163000,7099450375,16720,16720,16720,16720,0
|
|
20250402,162900,7099450375,16720,16720,16720,16720,0
|
|
20250402,162800,7099450375,16720,16720,16720,16720,0
|
|
20250402,162700,7099450375,16720,16720,16720,16720,0
|
|
20250402,162600,7099450375,16720,16720,16720,16720,0
|
|
20250402,162500,7099450375,16720,16720,16720,16720,0
|
|
20250402,162400,7099450375,16720,16720,16720,16720,0
|
|
20250402,162300,7099450375,16720,16720,16720,16720,0
|
|
20250402,162200,7099450375,16720,16720,16720,16720,0
|
|
20250402,162100,7099450375,16720,16720,16720,16720,0
|
|
20250402,162000,7099450375,16720,16720,16720,16720,0
|
|
20250402,161900,7099450375,16720,16720,16720,16720,0
|
|
20250402,161800,7099450375,16720,16720,16720,16720,0
|
|
20250402,161700,7099450375,16720,16720,16720,16720,0
|
|
20250402,161600,7099450375,16720,16720,16720,16720,0
|
|
20250402,161500,7099450375,16720,16720,16720,16720,0
|
|
20250402,161400,7099450375,16720,16720,16720,16720,0
|
|
20250402,161300,7099450375,16720,16720,16720,16720,0
|
|
20250402,161200,7099450375,16720,16720,16720,16720,0
|
|
20250402,161100,7099450375,16720,16720,16720,16720,0
|
|
20250402,161000,7099450375,16720,16720,16720,16720,0
|
|
20250402,160900,7099450375,16720,16720,16720,16720,0
|
|
20250402,160800,7099450375,16720,16720,16720,16720,0
|
|
20250402,160700,7099450375,16720,16720,16720,16720,0
|
|
20250402,160600,7099450375,16720,16720,16720,16720,0
|
|
20250402,160500,7099450375,16720,16720,16720,16720,0
|
|
20250402,160400,7099450375,16720,16720,16720,16720,0
|
|
20250402,160300,7099450375,16720,16720,16720,16720,0
|
|
20250402,160200,7099450375,16720,16720,16720,16720,0
|
|
20250402,160100,7099450375,16720,16720,16720,16720,15500
|
|
20250402,160000,7099450375,16720,16720,16720,16720,0
|
|
20250402,155900,7099450375,16720,16720,16720,16720,0
|
|
20250402,155800,7099450375,16720,16720,16720,16720,0
|
|
20250402,155700,7099450375,16720,16720,16720,16720,0
|
|
20250402,155600,7099450375,16720,16720,16720,16720,0
|
|
20250402,155500,7099450375,16720,16720,16720,16720,0
|
|
20250402,155400,7099450375,16720,16720,16720,16720,0
|
|
20250402,155300,7099450375,16720,16720,16720,16720,0
|
|
20250402,155200,7099450375,16720,16720,16720,16720,0
|
|
20250402,155100,7099450375,16720,16720,16720,16720,0
|
|
20250402,155000,7099450375,16720,16720,16720,16720,0
|
|
20250402,154900,7099450375,16720,16720,16720,16720,0
|
|
20250402,154800,7099450375,16720,16720,16720,16720,0
|
|
20250402,154700,7099450375,16720,16720,16720,16720,0
|
|
20250402,154600,7099450375,16720,16720,16720,16720,0
|
|
20250402,154500,7099450375,16720,16720,16720,16720,0
|
|
20250402,154400,7099450375,16720,16720,16720,16720,0
|
|
20250402,154300,7099450375,16720,16720,16720,16720,0
|
|
20250402,154200,7099450375,16720,16720,16720,16720,0
|
|
20250402,154100,7099450375,16720,16720,16720,16720,0
|
|
20250402,154000,7099450375,16720,16720,16720,16720,0
|
|
20250402,153900,7099450375,16720,16720,16720,16720,0
|
|
20250402,153800,7099450375,16720,16720,16720,16720,0
|
|
20250402,153700,7099450375,16720,16720,16720,16720,0
|
|
20250402,153600,7099450375,16720,16720,16720,16720,0
|
|
20250402,153500,7099450375,16720,16720,16720,16720,0
|
|
20250402,153400,7099450375,16720,16720,16720,16720,0
|
|
20250402,153300,7099450375,16720,16720,16720,16720,0
|
|
20250402,153200,7099450375,16720,16720,16720,16720,0
|
|
20250402,153100,7099450375,16720,16720,16720,16720,15500
|
|
20250402,153000,7099450375,16720,16720,16720,16720,15500
|
|
20250402,152900,6840290375,16680,16680,16680,16680,0
|
|
20250402,152800,6840290375,16680,16680,16680,16680,0
|
|
20250402,152700,6840290375,16680,16680,16680,16680,0
|
|
20250402,152600,6840290375,16680,16680,16680,16680,0
|
|
20250402,152500,6840290375,16680,16680,16680,16680,0
|
|
20250402,152400,6840290375,16680,16680,16680,16680,0
|
|
20250402,152300,6840290375,16680,16680,16680,16680,0
|
|
20250402,152200,6840290375,16680,16680,16680,16680,0
|
|
20250402,152100,6840290375,16680,16680,16680,16680,0
|
|
20250402,152000,6840290375,16680,16680,16680,16680,0
|
|
20250402,151900,6840290375,16680,16660,16690,16660,424
|
|
20250402,151800,6833222665,16670,16680,16690,16660,931
|
|
20250402,151700,6817695225,16680,16670,16730,16650,1869
|
|
20250402,151600,6786532545,16670,16670,16680,16670,1078
|
|
20250402,151500,6768558175,16680,16670,16710,16660,2467
|
|
20250402,151400,6727419675,16670,16670,16690,16660,4330
|
|
20250402,151300,6655228095,16670,16670,16690,16670,1783
|
|
20250402,151200,6625497385,16670,16680,16690,16670,1407
|
|
20250402,151100,6602038165,16680,16690,16700,16670,3338
|
|
20250402,151000,6546348835,16700,16700,16710,16680,1309
|
|
20250402,150900,6524496805,16710,16700,16720,16680,1574
|
|
20250402,150800,6498218615,16700,16730,16740,16690,21135
|
|
20250402,150700,6145105285,16730,16730,16750,16730,1103
|
|
20250402,150600,6126646805,16730,16760,16770,16730,4963
|
|
20250402,150500,6043573775,16760,16750,16760,16740,3969
|
|
20250402,150400,5977108765,16750,16760,16770,16750,1513
|
|
20250402,150300,5951753800,16760,16760,16780,16750,1028
|
|
20250402,150200,5934522540,16760,16760,16770,16740,966
|
|
20250402,150100,5918342830,16760,16740,16760,16740,1524
|
|
20250402,150000,5892819700,16740,16760,16770,16740,1023
|
|
20250402,145900,5875678710,16760,16750,16770,16740,1465
|
|
20250402,145800,5851136910,16770,16760,16770,16740,1372
|
|
20250402,145700,5828152360,16760,16760,16770,16740,939
|
|
20250402,145600,5812417910,16770,16770,16770,16740,1393
|
|
20250402,145500,5789079030,16770,16800,16810,16740,1378
|
|
20250402,145400,5765953390,16800,16740,16820,16740,2660
|
|
20250402,145300,5721358290,16750,16750,16750,16730,1014
|
|
20250402,145200,5704383070,16740,16730,16775,16730,1385
|
|
20250402,145100,5681195940,16750,16740,16760,16730,1342
|
|
20250402,145000,5658725060,16750,16750,16780,16740,1320
|
|
20250402,144900,5636606400,16750,16740,16760,16740,1134
|
|
20250402,144800,5617617140,16740,16740,16760,16740,1476
|
|
20250402,144700,5592904390,16750,16750,16760,16740,1078
|
|
20250402,144600,5574853580,16750,16770,16770,16740,1290
|
|
20250402,144500,5553247140,16780,16750,16800,16750,1672
|
|
20250402,144400,5525219610,16750,16750,16760,16750,2021
|
|
20250402,144300,5491365120,16760,16750,16770,16750,1537
|
|
20250402,144200,5465606240,16750,16750,16770,16740,980
|
|
20250402,144100,5449187070,16750,16740,16770,16740,1471
|
|
20250402,144000,5424539220,16740,16750,16760,16740,1360
|
|
20250402,143900,5401758900,16750,16750,16760,16740,1433
|
|
20250402,143800,5377757640,16760,16750,16760,16750,1343
|
|
20250402,143700,5355262220,16750,16750,16770,16750,725
|
|
20250402,143600,5343113090,16760,16750,16790,16740,1351
|
|
20250402,143500,5320478060,16740,16750,16760,16740,1259
|
|
20250402,143400,5299394280,16750,16750,16760,16740,1249
|
|
20250402,143300,5278476950,16750,16740,16790,16740,1430
|
|
20250402,143200,5254520370,16740,16770,16770,16740,1002
|
|
20250402,143100,5237735780,16770,16750,16790,16740,1893
|
|
20250402,143000,5206028980,16750,16740,16760,16740,1090
|
|
20250402,142900,5187774870,16740,16740,16750,16740,922
|
|
20250402,142800,5172338230,16750,16740,16760,16740,1675
|
|
20250402,142700,5144289940,16750,16740,16780,16740,1073
|
|
20250402,142600,5126315590,16750,16740,16770,16740,1291
|
|
20250402,142500,5104694980,16740,16760,16760,16740,2128
|
|
20250402,142400,5069054250,16750,16750,16760,16750,1715
|
|
20250402,142300,5040322340,16750,16770,16770,16750,4128
|
|
20250402,142200,4971138330,16760,16780,16780,16760,760
|
|
20250402,142100,4958395100,16780,16750,16800,16750,1712
|
|
20250402,142000,4929677430,16760,16770,16770,16750,1479
|
|
20250402,141900,4904887940,16760,16780,16780,16760,809
|
|
20250402,141800,4891322520,16770,16770,16800,16760,1490
|
|
20250402,141700,4866314020,16760,16760,16780,16760,998
|
|
20250402,141600,4849579870,16770,16750,16790,16750,1412
|
|
20250402,141500,4825897540,16750,16760,16770,16750,851
|
|
20250402,141400,4811634670,16760,16760,16760,16750,675
|
|
20250402,141300,4800327610,16760,16760,16770,16750,1254
|
|
20250402,141200,4779307940,16760,16780,16780,16760,438
|
|
20250402,141100,4771965800,16780,16750,16790,16750,865
|
|
20250402,141000,4757462220,16750,16760,16770,16750,945
|
|
20250402,140900,4741626090,16760,16750,16770,16750,728
|
|
20250402,140800,4729425390,16760,16770,16770,16760,799
|
|
20250402,140700,4716032720,16770,16760,16770,16750,749
|
|
20250402,140600,4703477840,16760,16760,16790,16750,1119
|
|
20250402,140500,4684716730,16760,16770,16780,16750,3991
|
|
20250402,140400,4617818690,16780,16770,16780,16770,457
|
|
20250402,140300,4610153940,16780,16780,16780,16770,875
|
|
20250402,140200,4595476530,16780,16780,16790,16770,1041
|
|
20250402,140100,4578006980,16780,16750,16780,16750,834
|
|
20250402,140000,4564030160,16750,16760,16760,16750,908
|
|
20250402,135900,4548819010,16750,16760,16760,16750,655
|
|
20250402,135800,4537846470,16760,16770,16770,16750,640
|
|
20250402,135700,4527117750,16770,16760,16780,16750,1190
|
|
20250402,135600,4507167780,16760,16760,16800,16760,2060
|
|
20250402,135500,4472624140,16760,16770,16770,16760,677
|
|
20250402,135400,4461277550,16770,16770,16780,16760,736
|
|
20250402,135300,4448937780,16770,16780,16780,16770,553
|
|
20250402,135200,4439662400,16780,16800,16800,16770,1121
|
|
20250402,135100,4420855780,16790,16770,16820,16770,1165
|
|
20250402,135000,4401291000,16770,16770,16790,16770,1031
|
|
20250402,134900,4383992180,16770,16780,16780,16770,530
|
|
20250402,134800,4375102700,16780,16780,16790,16770,868
|
|
20250402,134700,4360540820,16780,16800,16800,16770,761
|
|
20250402,134600,4347770580,16800,16780,16810,16770,705
|
|
20250402,134500,4335937805,16770,16780,16780,16770,1017
|
|
20250402,134400,4318881535,16780,16770,16790,16770,764
|
|
20250402,134300,4306063595,16770,16770,16780,16770,659
|
|
20250402,134200,4295011905,16770,16780,16780,16770,716
|
|
20250402,134100,4283001665,16790,16770,16810,16770,1204
|
|
20250402,134000,4262795755,16770,16780,16790,16770,654
|
|
20250402,133900,4251822665,16780,16780,16800,16780,761
|
|
20250402,133800,4239048425,16780,16780,16790,16780,683
|
|
20250402,133700,4227586515,16780,16780,16780,16770,885
|
|
20250402,133600,4212740305,16770,16770,16790,16770,805
|
|
20250402,133500,4199232575,16780,16780,16780,16770,4390
|
|
20250402,133400,4125571295,16780,16790,16800,16780,1147
|
|
20250402,133300,4106319575,16785,16780,16790,16780,440
|
|
20250402,133200,4098934285,16780,16790,16800,16780,1008
|
|
20250402,133100,4082015935,16780,16790,16810,16780,1108
|
|
20250402,133000,4063408375,16790,16790,16800,16780,944
|
|
20250402,132900,4047558475,16780,16790,16790,16780,914
|
|
20250402,132800,4032218245,16790,16790,16790,16780,724
|
|
20250402,132700,4020067115,16790,16790,16800,16780,1093
|
|
20250402,132600,4001719275,16790,16790,16800,16780,1126
|
|
20250402,132500,3982813815,16790,16780,16800,16780,874
|
|
20250402,132400,3968144305,16780,16790,16800,16780,859
|
|
20250402,132300,3953721965,16790,16790,16800,16790,803
|
|
20250402,132200,3940238075,16790,16790,16800,16790,766
|
|
20250402,132100,3927374685,16800,16800,16820,16790,910
|
|
20250402,132000,3912085965,16790,16800,16810,16790,915
|
|
20250402,131900,3896715275,16800,16800,16810,16800,877
|
|
20250402,131800,3881978065,16800,16810,16810,16800,719
|
|
20250402,131700,3869896795,16810,16800,16810,16800,933
|
|
20250402,131600,3854219945,16810,16800,16830,16800,824
|
|
20250402,131500,3840367215,16800,16800,16810,16800,900
|
|
20250402,131400,3825244795,16810,16800,16810,16800,788
|
|
20250402,131300,3812004025,16800,16830,16840,16800,8687
|
|
20250402,131200,3665889285,16830,16830,16840,16830,630
|
|
20250402,131100,3655285885,16830,16830,16870,16830,1105
|
|
20250402,131000,3636678980,16840,16840,16850,16830,816
|
|
20250402,130900,3622942150,16830,16820,16850,16820,880
|
|
20250402,130800,3608131840,16830,16820,16840,16820,600
|
|
20250402,130700,3598036240,16830,16820,16840,16820,804
|
|
20250402,130600,3584505320,16820,16830,16860,16820,1032
|
|
20250402,130500,3567126770,16830,16840,16840,16830,476
|
|
20250402,130400,3559113000,16840,16850,16850,16840,363
|
|
20250402,130300,3552999520,16850,16850,16860,16840,613
|
|
20250402,130200,3542672880,16850,16850,16860,16840,520
|
|
20250402,130100,3533910980,16850,16850,16870,16830,1035
|
|
20250402,130000,3516471170,16840,16840,16870,16840,462
|
|
20250402,125900,3508683370,16840,16840,16850,16840,874
|
|
20250402,125800,3493962510,16840,16840,16850,16840,130
|
|
20250402,125700,3491773180,16840,16850,16880,16840,753
|
|
20250402,125600,3479079160,16860,16830,16860,16830,866
|
|
20250402,125500,3464494850,16850,16820,16850,16820,999
|
|
20250402,125400,3447672690,16820,16830,16830,16820,584
|
|
20250402,125300,3437847010,16830,16820,16830,16820,405
|
|
20250402,125200,3431031540,16820,16830,16840,16820,563
|
|
20250402,125100,3421560850,16830,16840,16850,16820,813
|
|
20250402,125000,3407878300,16850,16810,16850,16810,1662
|
|
20250402,124900,3379925740,16800,16800,16820,16800,966
|
|
20250402,124800,3363693250,16810,16810,16810,16790,6091
|
|
20250402,124700,3261364410,16800,16820,16820,16800,350
|
|
20250402,124600,3255481710,16820,16810,16820,16800,3252
|
|
20250402,124500,3200818250,16810,16810,16820,16810,494
|
|
20250402,124400,3192513510,16810,16810,16820,16810,398
|
|
20250402,124300,3185823110,16810,16810,16820,16810,456
|
|
20250402,124200,3178156220,16810,16820,16820,16810,844
|
|
20250402,124100,3163963930,16830,16810,16830,16810,1335
|
|
20250402,124000,3141515210,16810,16820,16820,16810,585
|
|
20250402,123900,3131677810,16810,16820,16820,16810,458
|
|
20250402,123800,3123976540,16810,16820,16820,16810,1176
|
|
20250402,123700,3104200900,16820,16830,16830,16810,516
|
|
20250402,123600,3095523160,16820,16830,16840,16820,1197
|
|
20250402,123500,3075374150,16820,16810,16830,16810,823
|
|
20250402,123400,3061534490,16820,16810,16820,16810,501
|
|
20250402,123300,3053109020,16810,16830,16830,16810,579
|
|
20250402,123200,3043371740,16830,16840,16840,16810,453
|
|
20250402,123100,3035752570,16810,16820,16840,16810,1485
|
|
20250402,123000,3010769410,16820,16830,16830,16810,587
|
|
20250402,122900,3000899580,16830,16810,16830,16810,907
|
|
20250402,122800,2985645230,16810,16810,16820,16810,525
|
|
20250402,122700,2976818440,16820,16820,16820,16810,343
|
|
20250402,122600,2971051660,16820,16800,16830,16800,1327
|
|
20250402,122500,2948733360,16810,16810,16810,16800,152
|
|
20250402,122400,2946178780,16820,16810,16820,16800,756
|
|
20250402,122300,2933469540,16810,16810,16820,16800,411
|
|
20250402,122200,2926560430,16810,16820,16820,16810,392
|
|
20250402,122100,2919969420,16810,16810,16840,16810,1102
|
|
20250402,122000,2901438440,16810,16820,16830,16810,3846
|
|
20250402,121900,2836783900,16820,16820,16820,16810,529
|
|
20250402,121800,2827887290,16820,16820,16820,16810,429
|
|
20250402,121700,2820674950,16810,16810,16840,16810,636
|
|
20250402,121600,2809981470,16810,16810,16850,16810,1044
|
|
20250402,121500,2792413020,16810,16830,16830,16810,748
|
|
20250402,121400,2779833950,16830,16830,16830,16810,454
|
|
20250402,121300,2772198440,16830,16820,16830,16810,615
|
|
20250402,121200,2761853890,16830,16840,16840,16820,309
|
|
20250402,121100,2756654400,16840,16810,16850,16810,752
|
|
20250402,121000,2744001210,16820,16830,16830,16810,754
|
|
20250402,120900,2731319290,16820,16820,16830,16820,192
|
|
20250402,120800,2728089700,16810,16820,16830,16810,867
|
|
20250402,120700,2713509440,16820,16850,16850,16820,2860
|
|
20250402,120600,2665379460,16850,16840,16860,16840,921
|
|
20250402,120500,2649863010,16840,16830,16850,16830,915
|
|
20250402,120400,2634457010,16820,16830,16830,16820,386
|
|
20250402,120300,2627964410,16830,16840,16840,16820,441
|
|
20250402,120200,2620544390,16840,16860,16860,16830,681
|
|
20250402,120100,2609075050,16860,16840,16860,16830,389
|
|
20250402,120000,2602522540,16830,16820,16850,16810,534
|
|
20250402,115900,2593539840,16830,16830,16830,16800,658
|
|
20250402,115800,2582471710,16830,16810,16840,16800,559
|
|
20250402,115700,2573069690,16810,16830,16830,16800,5997
|
|
20250402,115600,2472284580,16820,16840,16850,16820,615
|
|
20250402,115500,2461926020,16840,16850,16850,16820,885
|
|
20250402,115400,2447029100,16850,16850,16850,16820,5362
|
|
20250402,115300,2356778890,16860,16850,16870,16850,692
|
|
20250402,115200,2345114800,16850,16860,16870,16850,644
|
|
20250402,115100,2334258790,16870,16860,16880,16860,523
|
|
20250402,115000,2325433910,16860,16870,16870,16860,529
|
|
20250402,114900,2316514350,16870,16870,16870,16860,388
|
|
20250402,114800,2309971530,16870,16870,16870,16860,383
|
|
20250402,114700,2303511630,16860,16880,16880,16860,574
|
|
20250402,114600,2293826250,16880,16860,16910,16860,1176
|
|
20250402,114500,2273976040,16860,16870,16870,16860,642
|
|
20250402,114400,2263147800,16870,16870,16880,16870,343
|
|
20250402,114300,2257360870,16880,16880,16890,16870,309
|
|
20250402,114200,2252145360,16880,16900,16900,16870,763
|
|
20250402,114100,2239265080,16900,16870,16910,16870,442
|
|
20250402,114000,2231800370,16870,16870,16880,16860,565
|
|
20250402,113900,2222268140,16870,16870,16880,16870,451
|
|
20250402,113800,2214659040,16870,16870,16880,16870,361
|
|
20250402,113700,2208567610,16870,16890,16890,16870,635
|
|
20250402,113600,2197851550,16890,16880,16930,16880,780
|
|
20250402,113500,2184673510,16880,16890,16890,16880,711
|
|
20250402,113400,2172671530,16890,16890,16900,16880,335
|
|
20250402,113300,2167014210,16900,16880,16900,16880,354
|
|
20250402,113200,2161033790,16890,16890,16900,16880,573
|
|
20250402,113100,2151358670,16910,16900,16910,16890,834
|
|
20250402,113000,2137263420,16900,16900,16910,16900,329
|
|
20250402,112900,2131703130,16900,16910,16920,16900,505
|
|
20250402,112800,2123165610,16910,16900,16910,16900,584
|
|
20250402,112700,2113295260,16900,16920,16920,16890,642
|
|
20250402,112600,2102447980,16920,16920,16940,16890,641
|
|
20250402,112500,2091608890,16920,16880,16920,16880,277
|
|
20250402,112400,2086930260,16880,16910,16910,16880,716
|
|
20250402,112300,2074835960,16910,16920,16930,16900,335
|
|
20250402,112200,2069168820,16930,16930,16930,16900,626
|
|
20250402,112100,2058578420,16900,16910,16950,16880,5368
|
|
20250402,112000,1967896740,16900,16910,16920,16900,451
|
|
20250402,111900,1960271080,16920,16930,16940,16900,2501
|
|
20250402,111800,1917974870,16930,16920,16930,16920,222
|
|
20250402,111700,1914217660,16920,16940,16940,16910,863
|
|
20250402,111600,1899615550,16940,16920,16950,16910,355
|
|
20250402,111500,1893605320,16910,16920,16920,16910,333
|
|
20250402,111400,1887973400,16910,16910,16920,16910,1183
|
|
20250402,111300,1867966370,16910,16920,16920,16910,242
|
|
20250402,111200,1863872690,16920,16930,16930,16920,498
|
|
20250402,111100,1855446470,16930,16930,16940,16920,725
|
|
20250402,111000,1843171810,16920,16920,16930,16920,531
|
|
20250402,110900,1834186790,16920,16930,16930,16920,750
|
|
20250402,110800,1821494270,16930,16930,16930,16920,502
|
|
20250402,110700,1812998350,16920,16940,16940,16920,562
|
|
20250402,110600,1803485320,16940,16930,16980,16930,763
|
|
20250402,110500,1790557670,16940,16930,16940,16910,774
|
|
20250402,110400,1777459800,16930,16960,16960,16920,1732
|
|
20250402,110300,1748135320,16970,16990,16990,16970,884
|
|
20250402,110200,1733124060,17000,17010,17010,17000,13
|
|
20250402,110100,1732902940,17010,16980,17010,16970,639
|
|
20250402,110000,1722045280,16980,16980,16980,16970,184
|
|
20250402,105900,1718922720,16980,16980,16980,16970,395
|
|
20250402,105800,1712217160,16980,16980,16980,16970,260
|
|
20250402,105700,1707802460,16980,16990,16990,16970,55
|
|
20250402,105600,1706868650,16990,16960,16990,16960,713
|
|
20250402,105500,1694767650,16960,16950,16960,16950,98
|
|
20250402,105400,1693106260,16950,16960,16960,16950,89
|
|
20250402,105300,1691597270,16960,16940,16960,16930,313
|
|
20250402,105200,1686295480,16940,16950,16950,16930,326
|
|
20250402,105100,1680772890,16950,16950,16980,16950,425
|
|
20250402,105000,1673563240,16960,16950,16960,16950,189
|
|
20250402,104900,1670359370,16960,16970,16970,16950,279
|
|
20250402,104800,1665626650,16970,16970,16970,16970,89
|
|
20250402,104700,1664116320,16970,16980,17010,16970,658
|
|
20250402,104600,1652944370,16980,16970,16980,16950,1084
|
|
20250402,104500,1634553050,16970,16970,16970,16960,140
|
|
20250402,104400,1632178480,16970,16970,16970,16950,387
|
|
20250402,104300,1625611780,16970,16970,16970,16950,374
|
|
20250402,104200,1619266270,16970,16980,16980,16970,451
|
|
20250402,104100,1611610050,16980,16960,16980,16930,664
|
|
20250402,104000,1600355150,16970,16970,16970,16970,57
|
|
20250402,103900,1599387860,16970,16970,16970,16960,285
|
|
20250402,103800,1594554020,16970,16960,16970,16960,304
|
|
20250402,103700,1589397510,16960,16970,16970,16950,115
|
|
20250402,103600,1587446990,16970,16920,16970,16920,800
|
|
20250402,103500,1573898980,16930,16940,16940,16930,65
|
|
20250402,103400,1572798220,16940,16950,16950,16930,109
|
|
20250402,103300,1570952230,16940,16960,16980,16940,156
|
|
20250402,103200,1568307430,16960,16960,16960,16940,375
|
|
20250402,103100,1561947930,16990,16960,16990,16930,583
|
|
20250402,103000,1552056880,16960,16980,16980,16930,359
|
|
20250402,102900,1545971300,16990,16990,16990,16990,0
|
|
20250402,102800,1545971300,16990,16990,16990,16930,541
|
|
20250402,102700,1536797090,16990,17010,17010,16990,948
|
|
20250402,102600,1520685440,17010,16980,17010,16980,613
|
|
20250402,102500,1510268060,16980,16920,16980,16920,755
|
|
20250402,102400,1497473950,16940,16920,16940,16920,367
|
|
20250402,102300,1491258760,16920,16890,16930,16890,955
|
|
20250402,102200,1475111730,16830,16940,16950,16820,1892
|
|
20250402,102100,1443243320,16890,16920,16940,16890,1183
|
|
20250402,102000,1423237730,16920,16910,16920,16910,495
|
|
20250402,101900,1414863310,16910,16900,16950,16880,248
|
|
20250402,101800,1410673040,16900,16880,16900,16880,482
|
|
20250402,101700,1402532920,16900,16890,16910,16810,2791
|
|
20250402,101600,1355567850,16920,16940,16960,16830,4709
|
|
20250402,101500,1276083540,16930,16940,16940,16930,37
|
|
20250402,101400,1275456940,16940,16960,16960,16940,362
|
|
20250402,101300,1269322700,16960,16950,16960,16950,271
|
|
20250402,101200,1264727970,16950,16950,16950,16950,12
|
|
20250402,101100,1264524570,16970,16940,17000,16940,428
|
|
20250402,101000,1257258570,16940,16910,16990,16890,820
|
|
20250402,100900,1243371040,16910,16910,16910,16900,375
|
|
20250402,100800,1237031390,16900,16860,16930,16860,943
|
|
20250402,100700,1221097760,16860,16860,16870,16860,308
|
|
20250402,100600,1215904360,16860,16850,16870,16840,643
|
|
20250402,100500,1205068850,16850,16860,16860,16840,1547
|
|
20250402,100400,1178999480,16860,16870,16870,16860,255
|
|
20250402,100300,1174699850,16860,16870,16880,16860,361
|
|
20250402,100200,1168611700,16870,16900,16900,16860,228
|
|
20250402,100100,1164766780,16890,16870,16890,16850,997
|
|
20250402,100000,1147955130,16870,16880,16900,16860,913
|
|
20250402,095900,1132555100,16880,16870,16880,16860,338
|
|
20250402,095800,1126852800,16870,16890,16890,16860,480
|
|
20250402,095700,1118758800,16890,16850,16900,16850,1160
|
|
20250402,095600,1099178790,16850,16850,16880,16850,1232
|
|
20250402,095500,1078404380,16840,16870,16870,16840,758
|
|
20250402,095400,1065631455,16870,16870,16870,16840,2906
|
|
20250402,095300,1016648395,16880,16890,16890,16870,541
|
|
20250402,095200,1007516575,16890,16890,16900,16880,310
|
|
20250402,095100,1002282065,16890,16930,16940,16880,2325
|
|
20250402,095000,962964815,16930,16950,16950,16930,1066
|
|
20250402,094900,944916705,16950,16950,16960,16940,1349
|
|
20250402,094800,922059435,16950,16980,16980,16950,351
|
|
20250402,094700,916108215,16980,16960,16980,16950,970
|
|
20250402,094600,899660015,16960,16965,16990,16960,2036
|
|
20250402,094500,865109000,16965,16970,16970,16960,106
|
|
20250402,094400,863310665,16970,16970,16970,16960,216
|
|
20250402,094300,859646595,16970,17000,17000,16960,296
|
|
20250402,094200,854623585,17000,17010,17010,16960,607
|
|
20250402,094100,844318715,17010,16980,17030,16980,2008
|
|
20250402,094000,810178025,16980,16980,16980,16970,785
|
|
20250402,093900,796851805,16980,16970,16980,16960,749
|
|
20250402,093800,784142995,16970,16950,16970,16950,294
|
|
20250402,093700,779157415,16970,16990,16990,16960,501
|
|
20250402,093600,770655365,16990,16970,17000,16960,1905
|
|
20250402,093500,738284815,16970,16970,16980,16950,406
|
|
20250402,093400,731398045,16960,16930,16980,16930,1493
|
|
20250402,093300,706067785,16930,16920,16930,16860,565
|
|
20250402,093200,696519745,16880,16910,16920,16850,1435
|
|
20250402,093100,672307325,16920,16870,16930,16850,1127
|
|
20250402,093000,653277185,16860,16890,16890,16860,675
|
|
20250402,092900,641892345,16890,16870,16910,16840,1102
|
|
20250402,092800,623314995,16870,16870,16920,16830,536
|
|
20250402,092700,614277135,16860,16860,16900,16850,811
|
|
20250402,092600,600603975,16850,16820,16860,16810,1103
|
|
20250402,092500,582046155,16820,16830,16830,16820,430
|
|
20250402,092400,574811425,16820,16820,16830,16820,1139
|
|
20250402,092300,555652275,16820,16830,16850,16820,352
|
|
20250402,092200,549729065,16830,16840,16850,16820,568
|
|
20250402,092100,540164725,16820,16820,16850,16820,609
|
|
20250402,092000,529909785,16820,16820,16820,16800,3339
|
|
20250402,091900,473797275,16820,16860,16860,16810,3740
|
|
20250402,091800,410869935,16860,16890,16900,16850,4448
|
|
20250402,091700,335852005,16900,16900,16900,16890,309
|
|
20250402,091600,330630005,16900,16960,16960,16900,2824
|
|
20250402,091500,282870715,16960,16950,16980,16950,366
|
|
20250402,091400,276664905,16950,16960,16980,16950,278
|
|
20250402,091300,271951775,16950,16960,16960,16950,225
|
|
20250402,091200,268136955,16960,16960,16960,16950,1201
|
|
20250402,091100,247768705,16960,16980,17000,16960,1011
|
|
20250402,091000,230600405,16980,16970,16990,16950,350
|
|
20250402,090900,224658915,16970,16980,17000,16950,2463
|
|
20250402,090800,182878275,16980,16990,17000,16980,946
|
|
20250402,090700,166811795,17000,17040,17040,16980,2796
|
|
20250402,090600,119257395,17040,17080,17090,17040,354
|
|
20250402,090500,113212775,17090,17030,17090,17030,574
|
|
20250402,090400,103421590,17030,17040,17040,17030,2020
|
|
20250402,090300,69004710,17080,17070,17110,17050,168
|
|
20250402,090200,66138420,17070,17050,17120,17050,258
|
|
20250402,090100,61730290,17050,17010,17150,17010,924
|
|
20250402,090000,45963000,17060,17000,17060,17000,2702
|