575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,183200,6524471375,16750,16750,16750,16750,15908
|
|
20250404,183100,6524471375,16750,16750,16750,16750,0
|
|
20250404,183000,6524471375,16750,16750,16750,16750,0
|
|
20250404,182900,6524471375,16750,16750,16750,16750,0
|
|
20250404,182800,6524471375,16750,16750,16750,16750,0
|
|
20250404,182700,6524471375,16750,16750,16750,16750,0
|
|
20250404,182600,6524471375,16750,16750,16750,16750,0
|
|
20250404,182500,6524471375,16750,16750,16750,16750,0
|
|
20250404,182400,6524471375,16750,16750,16750,16750,0
|
|
20250404,182300,6524471375,16750,16750,16750,16750,0
|
|
20250404,182200,6524471375,16750,16750,16750,16750,0
|
|
20250404,182100,6524471375,16750,16750,16750,16750,0
|
|
20250404,182000,6524471375,16750,16750,16750,16750,0
|
|
20250404,181900,6524471375,16750,16750,16750,16750,0
|
|
20250404,181800,6524471375,16750,16750,16750,16750,0
|
|
20250404,181700,6524471375,16750,16750,16750,16750,0
|
|
20250404,181600,6524471375,16750,16750,16750,16750,0
|
|
20250404,181500,6524471375,16750,16750,16750,16750,0
|
|
20250404,181400,6524471375,16750,16750,16750,16750,0
|
|
20250404,181300,6524471375,16750,16750,16750,16750,0
|
|
20250404,181200,6524471375,16750,16750,16750,16750,0
|
|
20250404,181100,6524471375,16750,16750,16750,16750,0
|
|
20250404,181000,6524471375,16750,16750,16750,16750,0
|
|
20250404,180900,6524471375,16750,16750,16750,16750,0
|
|
20250404,180800,6524471375,16750,16750,16750,16750,0
|
|
20250404,180700,6524471375,16750,16750,16750,16750,0
|
|
20250404,180600,6524471375,16750,16750,16750,16750,0
|
|
20250404,180500,6524471375,16750,16750,16750,16750,0
|
|
20250404,180400,6524471375,16750,16750,16750,16750,0
|
|
20250404,180300,6524471375,16750,16750,16750,16750,0
|
|
20250404,180200,6524471375,16750,16750,16750,16750,15908
|
|
20250404,180100,6524471375,16750,16750,16750,16750,0
|
|
20250404,180000,6524471375,16750,16750,16750,16750,0
|
|
20250404,175900,6524471375,16750,16750,16750,16750,0
|
|
20250404,175800,6524471375,16750,16750,16750,16750,0
|
|
20250404,175700,6524471375,16750,16750,16750,16750,0
|
|
20250404,175600,6524471375,16750,16750,16750,16750,0
|
|
20250404,175500,6524471375,16750,16750,16750,16750,0
|
|
20250404,175400,6524471375,16750,16750,16750,16750,0
|
|
20250404,175300,6524471375,16750,16750,16750,16750,0
|
|
20250404,175200,6524471375,16750,16750,16750,16750,0
|
|
20250404,175100,6524471375,16750,16750,16750,16750,0
|
|
20250404,175000,6524471375,16750,16750,16750,16750,0
|
|
20250404,174900,6524471375,16750,16750,16750,16750,0
|
|
20250404,174800,6524471375,16750,16750,16750,16750,0
|
|
20250404,174700,6524471375,16750,16750,16750,16750,0
|
|
20250404,174600,6524471375,16750,16750,16750,16750,0
|
|
20250404,174500,6524471375,16750,16750,16750,16750,0
|
|
20250404,174400,6524471375,16750,16750,16750,16750,0
|
|
20250404,174300,6524471375,16750,16750,16750,16750,0
|
|
20250404,174200,6524471375,16750,16750,16750,16750,0
|
|
20250404,174100,6524471375,16750,16750,16750,16750,0
|
|
20250404,174000,6524471375,16750,16750,16750,16750,0
|
|
20250404,173900,6524471375,16750,16750,16750,16750,0
|
|
20250404,173800,6524471375,16750,16750,16750,16750,0
|
|
20250404,173700,6524471375,16750,16750,16750,16750,0
|
|
20250404,173600,6524471375,16750,16750,16750,16750,0
|
|
20250404,173500,6524471375,16750,16750,16750,16750,0
|
|
20250404,173400,6524471375,16750,16750,16750,16750,0
|
|
20250404,173300,6524471375,16750,16750,16750,16750,0
|
|
20250404,173200,6524471375,16750,16750,16750,16750,15908
|
|
20250404,173100,6524471375,16750,16750,16750,16750,0
|
|
20250404,173000,6524471375,16750,16750,16750,16750,0
|
|
20250404,172900,6524471375,16750,16750,16750,16750,0
|
|
20250404,172800,6524471375,16750,16750,16750,16750,0
|
|
20250404,172700,6524471375,16750,16750,16750,16750,0
|
|
20250404,172600,6524471375,16750,16750,16750,16750,0
|
|
20250404,172500,6524471375,16750,16750,16750,16750,0
|
|
20250404,172400,6524471375,16750,16750,16750,16750,0
|
|
20250404,172300,6524471375,16750,16750,16750,16750,0
|
|
20250404,172200,6524471375,16750,16750,16750,16750,0
|
|
20250404,172100,6524471375,16750,16750,16750,16750,0
|
|
20250404,172000,6524471375,16750,16750,16750,16750,0
|
|
20250404,171900,6524471375,16750,16750,16750,16750,0
|
|
20250404,171800,6524471375,16750,16750,16750,16750,0
|
|
20250404,171700,6524471375,16750,16750,16750,16750,0
|
|
20250404,171600,6524471375,16750,16750,16750,16750,0
|
|
20250404,171500,6524471375,16750,16750,16750,16750,0
|
|
20250404,171400,6524471375,16750,16750,16750,16750,0
|
|
20250404,171300,6524471375,16750,16750,16750,16750,0
|
|
20250404,171200,6524471375,16750,16750,16750,16750,0
|
|
20250404,171100,6524471375,16750,16750,16750,16750,0
|
|
20250404,171000,6524471375,16750,16750,16750,16750,0
|
|
20250404,170900,6524471375,16750,16750,16750,16750,0
|
|
20250404,170800,6524471375,16750,16750,16750,16750,0
|
|
20250404,170700,6524471375,16750,16750,16750,16750,0
|
|
20250404,170600,6524471375,16750,16750,16750,16750,0
|
|
20250404,170500,6524471375,16750,16750,16750,16750,0
|
|
20250404,170400,6524471375,16750,16750,16750,16750,0
|
|
20250404,170300,6524471375,16750,16750,16750,16750,0
|
|
20250404,170200,6524471375,16750,16750,16750,16750,15908
|
|
20250404,170100,6524471375,16750,16750,16750,16750,0
|
|
20250404,170000,6524471375,16750,16750,16750,16750,0
|
|
20250404,165900,6524471375,16750,16750,16750,16750,0
|
|
20250404,165800,6524471375,16750,16750,16750,16750,0
|
|
20250404,165700,6524471375,16750,16750,16750,16750,0
|
|
20250404,165600,6524471375,16750,16750,16750,16750,0
|
|
20250404,165500,6524471375,16750,16750,16750,16750,0
|
|
20250404,165400,6524471375,16750,16750,16750,16750,0
|
|
20250404,165300,6524471375,16750,16750,16750,16750,0
|
|
20250404,165200,6524471375,16750,16750,16750,16750,0
|
|
20250404,165100,6524471375,16750,16750,16750,16750,0
|
|
20250404,165000,6524471375,16750,16750,16750,16750,0
|
|
20250404,164900,6524471375,16750,16750,16750,16750,0
|
|
20250404,164800,6524471375,16750,16750,16750,16750,0
|
|
20250404,164700,6524471375,16750,16750,16750,16750,0
|
|
20250404,164600,6524471375,16750,16750,16750,16750,0
|
|
20250404,164500,6524471375,16750,16750,16750,16750,0
|
|
20250404,164400,6524471375,16750,16750,16750,16750,0
|
|
20250404,164300,6524471375,16750,16750,16750,16750,0
|
|
20250404,164200,6524471375,16750,16750,16750,16750,0
|
|
20250404,164100,6524471375,16750,16750,16750,16750,0
|
|
20250404,164000,6524471375,16750,16750,16750,16750,0
|
|
20250404,163900,6524471375,16750,16750,16750,16750,0
|
|
20250404,163800,6524471375,16750,16750,16750,16750,0
|
|
20250404,163700,6524471375,16750,16750,16750,16750,0
|
|
20250404,163600,6524471375,16750,16750,16750,16750,0
|
|
20250404,163500,6524471375,16750,16750,16750,16750,0
|
|
20250404,163400,6524471375,16750,16750,16750,16750,0
|
|
20250404,163300,6524471375,16750,16750,16750,16750,0
|
|
20250404,163200,6524471375,16750,16750,16750,16750,15908
|
|
20250404,163100,6524471375,16750,16750,16750,16750,0
|
|
20250404,163000,6524471375,16750,16750,16750,16750,0
|
|
20250404,162900,6524471375,16750,16750,16750,16750,0
|
|
20250404,162800,6524471375,16750,16750,16750,16750,0
|
|
20250404,162700,6524471375,16750,16750,16750,16750,0
|
|
20250404,162600,6524471375,16750,16750,16750,16750,0
|
|
20250404,162500,6524471375,16750,16750,16750,16750,0
|
|
20250404,162400,6524471375,16750,16750,16750,16750,0
|
|
20250404,162300,6524471375,16750,16750,16750,16750,0
|
|
20250404,162200,6524471375,16750,16750,16750,16750,0
|
|
20250404,162100,6524471375,16750,16750,16750,16750,0
|
|
20250404,162000,6524471375,16750,16750,16750,16750,0
|
|
20250404,161900,6524471375,16750,16750,16750,16750,0
|
|
20250404,161800,6524471375,16750,16750,16750,16750,0
|
|
20250404,161700,6524471375,16750,16750,16750,16750,0
|
|
20250404,161600,6524471375,16750,16750,16750,16750,0
|
|
20250404,161500,6524471375,16750,16750,16750,16750,0
|
|
20250404,161400,6524471375,16750,16750,16750,16750,0
|
|
20250404,161300,6524471375,16750,16750,16750,16750,0
|
|
20250404,161200,6524471375,16750,16750,16750,16750,0
|
|
20250404,161100,6524471375,16750,16750,16750,16750,0
|
|
20250404,161000,6524471375,16750,16750,16750,16750,0
|
|
20250404,160900,6524471375,16750,16750,16750,16750,0
|
|
20250404,160800,6524471375,16750,16750,16750,16750,0
|
|
20250404,160700,6524471375,16750,16750,16750,16750,0
|
|
20250404,160600,6524471375,16750,16750,16750,16750,0
|
|
20250404,160500,6524471375,16750,16750,16750,16750,0
|
|
20250404,160400,6524471375,16750,16750,16750,16750,0
|
|
20250404,160300,6524471375,16750,16750,16750,16750,0
|
|
20250404,160200,6524471375,16750,16750,16750,16750,15908
|
|
20250404,160100,6524471375,16750,16750,16750,16750,0
|
|
20250404,160000,6524471375,16750,16750,16750,16750,0
|
|
20250404,155900,6524471375,16750,16750,16750,16750,0
|
|
20250404,155800,6524471375,16750,16750,16750,16750,0
|
|
20250404,155700,6524471375,16750,16750,16750,16750,0
|
|
20250404,155600,6524471375,16750,16750,16750,16750,0
|
|
20250404,155500,6524471375,16750,16750,16750,16750,0
|
|
20250404,155400,6524471375,16750,16750,16750,16750,0
|
|
20250404,155300,6524471375,16750,16750,16750,16750,0
|
|
20250404,155200,6524471375,16750,16750,16750,16750,0
|
|
20250404,155100,6524471375,16750,16750,16750,16750,0
|
|
20250404,155000,6524471375,16750,16750,16750,16750,0
|
|
20250404,154900,6524471375,16750,16750,16750,16750,0
|
|
20250404,154800,6524471375,16750,16750,16750,16750,0
|
|
20250404,154700,6524471375,16750,16750,16750,16750,0
|
|
20250404,154600,6524471375,16750,16750,16750,16750,0
|
|
20250404,154500,6524471375,16750,16750,16750,16750,0
|
|
20250404,154400,6524471375,16750,16750,16750,16750,0
|
|
20250404,154300,6524471375,16750,16750,16750,16750,0
|
|
20250404,154200,6524471375,16750,16750,16750,16750,0
|
|
20250404,154100,6524471375,16750,16750,16750,16750,0
|
|
20250404,154000,6524471375,16750,16750,16750,16750,0
|
|
20250404,153900,6524471375,16750,16750,16750,16750,0
|
|
20250404,153800,6524471375,16750,16750,16750,16750,0
|
|
20250404,153700,6524471375,16750,16750,16750,16750,0
|
|
20250404,153600,6524471375,16750,16750,16750,16750,0
|
|
20250404,153500,6524471375,16750,16750,16750,16750,0
|
|
20250404,153400,6524471375,16750,16750,16750,16750,0
|
|
20250404,153300,6524471375,16750,16750,16750,16750,0
|
|
20250404,153200,6524471375,16750,16750,16750,16750,15908
|
|
20250404,153100,6524471375,16750,16750,16750,16750,0
|
|
20250404,153000,6524471375,16750,16750,16750,16750,15908
|
|
20250404,152900,6258012375,16610,16610,16610,16610,0
|
|
20250404,152800,6258012375,16610,16610,16610,16610,0
|
|
20250404,152700,6258012375,16610,16610,16610,16610,0
|
|
20250404,152600,6258012375,16610,16610,16610,16610,0
|
|
20250404,152500,6258012375,16610,16610,16610,16610,0
|
|
20250404,152400,6258012375,16610,16610,16610,16610,0
|
|
20250404,152300,6258012375,16610,16610,16610,16610,0
|
|
20250404,152200,6258012375,16610,16610,16610,16610,0
|
|
20250404,152100,6258012375,16610,16610,16610,16610,0
|
|
20250404,152000,6258012375,16610,16610,16610,16610,0
|
|
20250404,151900,6258012375,16610,16630,16630,16600,982
|
|
20250404,151800,6241700285,16630,16650,16660,16630,431
|
|
20250404,151700,6234524845,16650,16670,16670,16650,587
|
|
20250404,151600,6224746045,16660,16660,16670,16660,279
|
|
20250404,151500,6220096995,16660,16670,16690,16660,847
|
|
20250404,151400,6205973185,16670,16680,16680,16660,246
|
|
20250404,151300,6201872025,16660,16660,16690,16660,1069
|
|
20250404,151200,6184049035,16680,16680,16680,16660,395
|
|
20250404,151100,6177463505,16660,16690,16690,16660,835
|
|
20250404,151000,6163532365,16680,16680,16700,16670,2573
|
|
20250404,150900,6120592905,16680,16680,16690,16660,1186
|
|
20250404,150800,6100811175,16670,16670,16680,16660,685
|
|
20250404,150700,6089390665,16660,16680,16690,16660,831
|
|
20250404,150600,6075532215,16670,16670,16680,16650,651
|
|
20250404,150500,6064681985,16660,16670,16670,16640,455
|
|
20250404,150400,6057102395,16660,16690,16690,16650,822
|
|
20250404,150300,6043403825,16670,16690,16700,16660,1718
|
|
20250404,150200,6014753935,16680,16650,16690,16640,1411
|
|
20250404,150100,5991231895,16650,16680,16700,16630,779
|
|
20250404,150000,5978258735,16670,16610,16680,16610,2254
|
|
20250404,145900,5940721295,16610,16610,16610,16600,398
|
|
20250404,145800,5934112845,16600,16600,16610,16600,225
|
|
20250404,145700,5930376995,16610,16620,16620,16610,277
|
|
20250404,145600,5925775925,16650,16600,16650,16600,1049
|
|
20250404,145500,5908346005,16600,16570,16620,16570,1175
|
|
20250404,145400,5888842285,16580,16580,16590,16580,713
|
|
20250404,145300,5877016905,16580,16530,16580,16520,2782
|
|
20250404,145200,5831022305,16510,16540,16570,16500,2684
|
|
20250404,145100,5786654505,16540,16540,16550,16540,651
|
|
20250404,145000,5775883695,16570,16530,16570,16530,611
|
|
20250404,144900,5765779095,16580,16540,16580,16530,407
|
|
20250404,144800,5759046505,16530,16550,16560,16520,310
|
|
20250404,144700,5753920605,16550,16530,16570,16530,663
|
|
20250404,144600,5742951355,16530,16510,16570,16510,626
|
|
20250404,144500,5732593335,16510,16560,16570,16490,3753
|
|
20250404,144400,5670587965,16550,16520,16560,16520,884
|
|
20250404,144300,5655959495,16520,16530,16530,16520,329
|
|
20250404,144200,5650522015,16550,16540,16550,16530,612
|
|
20250404,144100,5640402735,16530,16550,16550,16530,986
|
|
20250404,144000,5624093705,16540,16540,16550,16540,1167
|
|
20250404,143900,5604782405,16540,16540,16550,16510,1173
|
|
20250404,143800,5585382225,16530,16530,16540,16530,944
|
|
20250404,143700,5569776755,16510,16530,16530,16500,535
|
|
20250404,143600,5560942865,16530,16520,16540,16500,1126
|
|
20250404,143500,5542338470,16520,16510,16520,16510,503
|
|
20250404,143400,5534033750,16510,16510,16510,16500,316
|
|
20250404,143300,5528817090,16500,16520,16530,16500,1223
|
|
20250404,143200,5508618470,16520,16520,16520,16510,336
|
|
20250404,143100,5503068500,16510,16530,16540,16510,432
|
|
20250404,143000,5495926240,16520,16540,16540,16510,738
|
|
20250404,142900,5483722940,16540,16540,16540,16530,542
|
|
20250404,142800,5474758830,16540,16540,16560,16540,587
|
|
20250404,142700,5465041130,16540,16530,16550,16530,472
|
|
20250404,142600,5457232740,16530,16530,16540,16520,368
|
|
20250404,142500,5451149940,16520,16500,16520,16500,620
|
|
20250404,142400,5440912170,16500,16520,16520,16500,709
|
|
20250404,142300,5429200790,16520,16500,16520,16500,692
|
|
20250404,142200,5417778530,16490,16490,16500,16490,368
|
|
20250404,142100,5411708940,16490,16530,16530,16480,922
|
|
20250404,142000,5396495120,16520,16520,16530,16510,470
|
|
20250404,141900,5388730360,16520,16510,16520,16510,312
|
|
20250404,141800,5383576610,16510,16500,16520,16500,607
|
|
20250404,141700,5373554250,16500,16500,16510,16480,2836
|
|
20250404,141600,5326758690,16490,16480,16490,16470,469
|
|
20250404,141500,5319029690,16480,16470,16480,16470,418
|
|
20250404,141400,5312144730,16460,16440,16470,16440,966
|
|
20250404,141300,5296242180,16440,16450,16460,16440,711
|
|
20250404,141200,5284547610,16440,16440,16450,16430,845
|
|
20250404,141100,5270650860,16430,16430,16450,16410,1092
|
|
20250404,141000,5252705910,16450,16440,16450,16420,887
|
|
20250404,140900,5238119845,16430,16420,16430,16410,736
|
|
20250404,140800,5226029515,16420,16410,16420,16410,502
|
|
20250404,140700,5217789155,16410,16420,16420,16410,402
|
|
20250404,140600,5211191285,16420,16420,16430,16400,1074
|
|
20250404,140500,5193557335,16420,16410,16420,16410,455
|
|
20250404,140400,5186088285,16410,16410,16430,16400,690
|
|
20250404,140300,5174760525,16420,16410,16420,16390,455
|
|
20250404,140200,5167291125,16410,16430,16440,16380,726
|
|
20250404,140100,5155376305,16430,16410,16430,16410,678
|
|
20250404,140000,5144241445,16420,16410,16420,16400,409
|
|
20250404,135900,5137530785,16410,16420,16430,16400,932
|
|
20250404,135800,5122237515,16420,16420,16440,16390,1018
|
|
20250404,135700,5105516395,16420,16420,16430,16410,961
|
|
20250404,135600,5089743465,16420,16420,16420,16410,456
|
|
20250404,135500,5082256395,16420,16440,16460,16420,881
|
|
20250404,135400,5067772785,16440,16440,16460,16440,501
|
|
20250404,135300,5059530845,16430,16430,16460,16430,521
|
|
20250404,135200,5050963435,16430,16460,16480,16410,1336
|
|
20250404,135100,5028973955,16460,16430,16480,16410,1182
|
|
20250404,135000,5009509195,16450,16400,16450,16390,1159
|
|
20250404,134900,4990479555,16400,16400,16410,16400,514
|
|
20250404,134800,4982048775,16390,16390,16400,16380,407
|
|
20250404,134700,4975379965,16380,16410,16410,16380,1381
|
|
20250404,134600,4952744235,16400,16390,16410,16390,535
|
|
20250404,134500,4943967075,16390,16380,16400,16380,419
|
|
20250404,134400,4937103175,16380,16380,16380,16360,324
|
|
20250404,134300,4931799745,16370,16380,16400,16360,3283
|
|
20250404,134200,4878050405,16380,16380,16390,16370,217
|
|
20250404,134100,4874496235,16380,16390,16400,16380,603
|
|
20250404,134000,4864612485,16390,16390,16410,16380,450
|
|
20250404,133900,4857234855,16380,16360,16460,16360,1136
|
|
20250404,133800,4838591615,16360,16370,16370,16360,461
|
|
20250404,133700,4831046945,16370,16370,16370,16360,292
|
|
20250404,133600,4826267615,16370,16380,16380,16360,2282
|
|
20250404,133500,4788918895,16390,16380,16390,16380,545
|
|
20250404,133400,4779988985,16400,16380,16400,16370,359
|
|
20250404,133300,4774108655,16380,16400,16400,16380,412
|
|
20250404,133200,4767357505,16400,16380,16400,16370,265
|
|
20250404,133100,4763016725,16380,16370,16400,16370,406
|
|
20250404,133000,4756365015,16370,16380,16380,16370,243
|
|
20250404,132900,4752385805,16370,16370,16380,16370,460
|
|
20250404,132800,4744854575,16380,16370,16380,16360,521
|
|
20250404,132700,4736325915,16370,16380,16380,16360,1094
|
|
20250404,132600,4718418275,16370,16390,16390,16370,728
|
|
20250404,132500,4706491785,16380,16380,16390,16370,375
|
|
20250404,132400,4700350745,16370,16380,16390,16370,335
|
|
20250404,132300,4694865755,16380,16380,16390,16380,372
|
|
20250404,132200,4688772215,16400,16380,16400,16380,295
|
|
20250404,132100,4683936625,16380,16380,16380,16370,64
|
|
20250404,132000,4682888585,16390,16380,16400,16380,565
|
|
20250404,131900,4673628845,16380,16370,16380,16370,138
|
|
20250404,131800,4671369195,16370,16370,16370,16360,370
|
|
20250404,131700,4665313545,16360,16370,16370,16360,348
|
|
20250404,131600,4659617795,16380,16370,16380,16370,292
|
|
20250404,131500,4654836935,16380,16390,16390,16380,742
|
|
20250404,131400,4642681725,16390,16390,16390,16390,465
|
|
20250404,131300,4635060375,16380,16390,16400,16380,1124
|
|
20250404,131200,4616637075,16390,16390,16400,16390,110
|
|
20250404,131100,4614833665,16390,16390,16400,16390,414
|
|
20250404,131000,4608047995,16390,16420,16420,16380,3447
|
|
20250404,130900,4551517445,16420,16420,16430,16420,272
|
|
20250404,130800,4547050885,16430,16430,16430,16420,1023
|
|
20250404,130700,4530251905,16430,16440,16440,16430,982
|
|
20250404,130600,4514116145,16440,16450,16450,16430,645
|
|
20250404,130500,4503515145,16460,16440,16460,16440,262
|
|
20250404,130400,4499206375,16440,16450,16450,16440,1500
|
|
20250404,130300,4474536235,16450,16450,16450,16450,192
|
|
20250404,130200,4471377835,16450,16450,16450,16440,399
|
|
20250404,130100,4464815465,16440,16440,16450,16440,430
|
|
20250404,130000,4457746035,16450,16450,16460,16450,265
|
|
20250404,125900,4453385785,16460,16460,16460,16450,905
|
|
20250404,125800,4438497995,16460,16450,16460,16450,349
|
|
20250404,125700,4432756455,16450,16460,16460,16450,1061
|
|
20250404,125600,4415297675,16460,16460,16460,16460,221
|
|
20250404,125500,4411660015,16450,16470,16470,16450,663
|
|
20250404,125400,4400748805,16470,16460,16470,16460,130
|
|
20250404,125300,4398607715,16470,16460,16470,16450,354
|
|
20250404,125200,4392781965,16460,16460,16460,16450,633
|
|
20250404,125100,4382364825,16470,16470,16480,16470,193
|
|
20250404,125000,4379185425,16470,16480,16480,16470,304
|
|
20250404,124900,4374176885,16480,16470,16480,16460,196
|
|
20250404,124800,4370949755,16470,16490,16490,16470,311
|
|
20250404,124700,4365825455,16480,16480,16480,16460,1258
|
|
20250404,124600,4345105175,16480,16480,16480,16470,492
|
|
20250404,124500,4336998205,16480,16480,16490,16470,510
|
|
20250404,124400,4328592775,16470,16470,16470,16470,136
|
|
20250404,124300,4326352855,16470,16470,16480,16470,73
|
|
20250404,124200,4325149945,16470,16470,16480,16460,212
|
|
20250404,124100,4321657630,16460,16490,16490,16460,270
|
|
20250404,124000,4317211120,16480,16470,16490,16470,99
|
|
20250404,123900,4315579920,16470,16460,16470,16460,223
|
|
20250404,123800,4311908710,16460,16450,16460,16450,64
|
|
20250404,123700,4310855460,16450,16470,16470,16440,224
|
|
20250404,123600,4307170570,16460,16470,16470,16450,1024
|
|
20250404,123500,4290319520,16470,16460,16470,16460,206
|
|
20250404,123400,4286928200,16460,16470,16470,16460,211
|
|
20250404,123300,4283453200,16470,16460,16490,16450,414
|
|
20250404,123200,4276639870,16460,16460,16460,16460,158
|
|
20250404,123100,4274039190,16460,16480,16480,16450,396
|
|
20250404,123000,4267518540,16480,16500,16510,16470,1862
|
|
20250404,122900,4236812740,16490,16470,16490,16470,137
|
|
20250404,122800,4234556230,16480,16490,16490,16470,313
|
|
20250404,122700,4229397640,16490,16470,16490,16470,446
|
|
20250404,122600,4222051810,16470,16460,16470,16450,236
|
|
20250404,122500,4218168040,16460,16460,16480,16460,258
|
|
20250404,122400,4213921280,16480,16500,16510,16460,1134
|
|
20250404,122300,4195229820,16500,16500,16510,16500,627
|
|
20250404,122200,4184884175,16500,16480,16500,16480,193
|
|
20250404,122100,4181701435,16480,16450,16490,16440,911
|
|
20250404,122000,4166708375,16450,16440,16450,16440,57
|
|
20250404,121900,4165770795,16440,16450,16450,16440,1319
|
|
20250404,121800,4144078475,16440,16460,16460,16440,1915
|
|
20250404,121700,4112575825,16460,16470,16470,16460,337
|
|
20250404,121600,4107028295,16460,16490,16490,16460,765
|
|
20250404,121500,4094436205,16470,16470,16480,16460,489
|
|
20250404,121400,4086382135,16460,16470,16470,16460,181
|
|
20250404,121300,4083402835,16470,16470,16480,16460,506
|
|
20250404,121200,4075072325,16470,16470,16470,16450,547
|
|
20250404,121100,4066067085,16470,16470,16470,16470,25
|
|
20250404,121000,4065655335,16470,16470,16490,16460,723
|
|
20250404,120900,4053744785,16470,16460,16470,16460,660
|
|
20250404,120800,4042877805,16470,16460,16470,16460,1512
|
|
20250404,120700,4017979565,16470,16480,16490,16470,1313
|
|
20250404,120600,3996347955,16480,16480,16500,16480,1526
|
|
20250404,120500,3971192055,16500,16530,16530,16480,3587
|
|
20250404,120400,3911998055,16540,16530,16540,16520,1149
|
|
20250404,120300,3893003205,16530,16550,16560,16530,471
|
|
20250404,120200,3885212185,16540,16540,16560,16540,330
|
|
20250404,120100,3879752595,16540,16540,16550,16540,356
|
|
20250404,120000,3873864095,16540,16570,16570,16540,559
|
|
20250404,115900,3864603505,16580,16580,16580,16570,170
|
|
20250404,115800,3861784935,16580,16570,16580,16550,402
|
|
20250404,115700,3855126005,16560,16580,16590,16550,1015
|
|
20250404,115600,3838312815,16570,16590,16590,16570,92
|
|
20250404,115500,3836787135,16580,16600,16600,16580,213
|
|
20250404,115400,3833251395,16600,16590,16600,16590,249
|
|
20250404,115300,3829119375,16580,16560,16580,16550,255
|
|
20250404,115200,3824897145,16560,16590,16590,16550,814
|
|
20250404,115100,3811408725,16580,16590,16600,16580,437
|
|
20250404,115000,3804160925,16580,16620,16620,16580,183
|
|
20250404,114900,3801119905,16600,16630,16630,16580,897
|
|
20250404,114800,3786212785,16620,16620,16630,16610,258
|
|
20250404,114700,3781923275,16620,16610,16620,16610,106
|
|
20250404,114600,3780161895,16600,16590,16600,16590,142
|
|
20250404,114500,3777804705,16580,16560,16580,16550,571
|
|
20250404,114400,3768346525,16560,16565,16565,16520,914
|
|
20250404,114300,3753229990,16565,16570,16570,16565,105
|
|
20250404,114200,3751490490,16575,16580,16580,16575,58
|
|
20250404,114100,3750528900,16580,16560,16580,16540,467
|
|
20250404,114000,3742795160,16550,16550,16550,16550,169
|
|
20250404,113900,3739998210,16550,16560,16560,16550,205
|
|
20250404,113800,3736603530,16560,16540,16600,16540,659
|
|
20250404,113700,3725688370,16550,16550,16560,16550,222
|
|
20250404,113600,3722014160,16550,16510,16550,16490,557
|
|
20250404,113500,3712811890,16510,16510,16520,16500,341
|
|
20250404,113400,3707181900,16510,16500,16510,16490,147
|
|
20250404,113300,3704756380,16490,16480,16500,16480,308
|
|
20250404,113200,3699678660,16480,16480,16490,16470,335
|
|
20250404,113100,3694159020,16470,16500,16500,16470,2020
|
|
20250404,113000,3660873440,16500,16490,16510,16490,238
|
|
20250404,112900,3656947090,16500,16540,16540,16490,1492
|
|
20250404,112800,3632311280,16540,16550,16550,16530,155
|
|
20250404,112700,3629747050,16550,16540,16550,16540,415
|
|
20250404,112600,3622882850,16540,16530,16550,16530,325
|
|
20250404,112500,3617510500,16530,16550,16560,16510,1151
|
|
20250404,112400,3598480020,16560,16580,16590,16540,1073
|
|
20250404,112300,3580700050,16580,16700,16700,16570,2333
|
|
20250404,112200,3541933240,16700,16640,16700,16640,1147
|
|
20250404,112100,3522826910,16650,16660,16660,16620,1196
|
|
20250404,112000,3502928940,16660,16670,16670,16640,423
|
|
20250404,111900,3495886170,16660,16620,16660,16590,1256
|
|
20250404,111800,3475005160,16620,16690,16700,16590,1340
|
|
20250404,111700,3452707890,16690,16730,16740,16690,1002
|
|
20250404,111600,3435962390,16730,16720,16740,16710,223
|
|
20250404,111500,3432232700,16720,16710,16740,16710,320
|
|
20250404,111400,3426879230,16710,16730,16740,16710,1599
|
|
20250404,111300,3400144780,16720,16670,16720,16670,665
|
|
20250404,111200,3389038460,16670,16700,16720,16670,1125
|
|
20250404,111100,3370252160,16720,16680,16720,16680,1690
|
|
20250404,111000,3342036350,16670,16670,16670,16650,252
|
|
20250404,110900,3337838250,16650,16650,16670,16640,255
|
|
20250404,110800,3333593130,16640,16640,16650,16620,781
|
|
20250404,110700,3320600210,16650,16610,16650,16610,951
|
|
20250404,110600,3304790410,16610,16610,16620,16610,262
|
|
20250404,110500,3300438530,16610,16590,16610,16570,371
|
|
20250404,110400,3294286330,16590,16580,16590,16580,118
|
|
20250404,110300,3292329790,16580,16590,16590,16580,701
|
|
20250404,110200,3280703910,16580,16600,16600,16550,1518
|
|
20250404,110100,3255547500,16620,16630,16630,16590,222
|
|
20250404,110000,3251859140,16630,16600,16630,16590,626
|
|
20250404,105900,3241452420,16600,16620,16620,16590,358
|
|
20250404,105800,3235506300,16620,16600,16620,16590,1962
|
|
20250404,105700,3202931470,16590,16600,16610,16590,759
|
|
20250404,105600,3190333270,16600,16610,16610,16590,622
|
|
20250404,105500,3180010050,16600,16590,16610,16590,141
|
|
20250404,105400,3177669500,16620,16600,16620,16570,348
|
|
20250404,105300,3171898780,16610,16600,16610,16580,427
|
|
20250404,105200,3164815110,16600,16590,16600,16580,859
|
|
20250404,105100,3150557380,16590,16580,16590,16570,268
|
|
20250404,105000,3146114280,16580,16560,16580,16560,1309
|
|
20250404,104900,3124416250,16560,16560,16560,16550,3358
|
|
20250404,104800,3068837980,16560,16550,16580,16550,2818
|
|
20250404,104700,3022182680,16540,16510,16540,16510,642
|
|
20250404,104600,3011575780,16530,16520,16540,16520,642
|
|
20250404,104500,3000961430,16520,16520,16520,16500,338
|
|
20250404,104400,2995380520,16540,16510,16540,16510,146
|
|
20250404,104300,2992968100,16500,16510,16520,16480,568
|
|
20250404,104200,2983593120,16510,16510,16510,16510,22
|
|
20250404,104100,2983229900,16510,16500,16510,16500,219
|
|
20250404,104000,2979615630,16510,16510,16520,16490,756
|
|
20250404,103900,2967140540,16510,16500,16510,16500,249
|
|
20250404,103800,2963032000,16490,16510,16510,16490,339
|
|
20250404,103700,2957438350,16500,16510,16510,16500,383
|
|
20250404,103600,2951118210,16500,16490,16500,16490,218
|
|
20250404,103500,2947521310,16500,16500,16510,16500,172
|
|
20250404,103400,2944682240,16500,16520,16520,16490,427
|
|
20250404,103300,2937636620,16520,16510,16520,16470,963
|
|
20250404,103200,2921758410,16500,16500,16500,16480,183
|
|
20250404,103100,2918741060,16490,16490,16490,16480,331
|
|
20250404,103000,2913286050,16480,16490,16490,16480,307
|
|
20250404,102900,2908224620,16480,16510,16510,16480,1941
|
|
20250404,102800,2876215500,16540,16520,16540,16490,4987
|
|
20250404,102700,2793949730,16510,16490,16510,16490,1753
|
|
20250404,102600,2765038420,16500,16510,16520,16500,689
|
|
20250404,102500,2753667950,16510,16540,16540,16490,843
|
|
20250404,102400,2739735160,16550,16540,16550,16530,216
|
|
20250404,102300,2736163100,16540,16540,16540,16540,131
|
|
20250404,102200,2733996360,16540,16530,16580,16530,742
|
|
20250404,102100,2721718420,16540,16530,16550,16480,730
|
|
20250404,102000,2709646580,16540,16520,16550,16520,1516
|
|
20250404,101900,2684571400,16520,16520,16520,16490,337
|
|
20250404,101800,2679007850,16480,16530,16530,16470,2093
|
|
20250404,101700,2644531640,16480,16510,16530,16470,2486
|
|
20250404,101600,2603574910,16470,16480,16530,16470,1165
|
|
20250404,101500,2584350330,16480,16470,16480,16470,466
|
|
20250404,101400,2576675240,16470,16490,16510,16470,248
|
|
20250404,101300,2572585540,16490,16490,16520,16470,5445
|
|
20250404,101200,2482805000,16490,16470,16490,16460,1329
|
|
20250404,101100,2460909130,16470,16470,16490,16470,1707
|
|
20250404,101000,2432792800,16480,16500,16500,16480,1781
|
|
20250404,100900,2403435830,16500,16520,16520,16490,2296
|
|
20250404,100800,2365541380,16520,16530,16540,16520,810
|
|
20250404,100700,2352144420,16540,16530,16560,16500,1393
|
|
20250404,100600,2329127830,16530,16540,16540,16520,726
|
|
20250404,100500,2317133730,16540,16510,16540,16510,870
|
|
20250404,100400,2302761750,16520,16550,16550,16510,530
|
|
20250404,100300,2294004130,16550,16530,16570,16520,465
|
|
20250404,100200,2286315380,16520,16580,16580,16520,1833
|
|
20250404,100100,2255952170,16590,16580,16590,16560,1308
|
|
20250404,100000,2234274200,16570,16560,16580,16560,340
|
|
20250404,095900,2228640230,16570,16570,16570,16560,554
|
|
20250404,095800,2219461600,16560,16550,16570,16550,2348
|
|
20250404,095700,2180591520,16550,16540,16560,16520,1607
|
|
20250404,095600,2154009620,16540,16540,16570,16520,1337
|
|
20250404,095500,2131892160,16540,16520,16540,16520,1185
|
|
20250404,095400,2112310300,16520,16490,16520,16490,1691
|
|
20250404,095300,2084394590,16490,16500,16500,16490,1640
|
|
20250404,095200,2057349280,16510,16510,16510,16500,546
|
|
20250404,095100,2048339010,16510,16520,16530,16510,231
|
|
20250404,095000,2044524340,16510,16490,16510,16480,1504
|
|
20250404,094900,2019711760,16490,16480,16490,16480,1417
|
|
20250404,094800,1996349220,16490,16500,16500,16490,652
|
|
20250404,094700,1985592450,16500,16480,16500,16470,1132
|
|
20250404,094600,1966938800,16470,16490,16500,16460,1516
|
|
20250404,094500,1941934530,16490,16480,16490,16460,849
|
|
20250404,094400,1927953020,16460,16440,16460,16430,2471
|
|
20250404,094300,1887331820,16430,16450,16450,16420,636
|
|
20250404,094200,1876879630,16440,16400,16450,16400,2961
|
|
20250404,094100,1828257260,16400,16400,16400,16390,1101
|
|
20250404,094000,1810204870,16400,16420,16430,16400,1020
|
|
20250404,093900,1793464380,16430,16420,16430,16400,2042
|
|
20250404,093800,1759946540,16430,16390,16430,16390,2491
|
|
20250404,093700,1719080880,16390,16400,16400,16380,505
|
|
20250404,093600,1710801600,16390,16380,16390,16380,2024
|
|
20250404,093500,1677631750,16390,16380,16400,16380,855
|
|
20250404,093400,1663617000,16380,16360,16380,16340,2036
|
|
20250404,093300,1630310880,16360,16380,16380,16340,349
|
|
20250404,093200,1624603460,16370,16320,16380,16310,3096
|
|
20250404,093100,1574053140,16320,16310,16320,16310,1003
|
|
20250404,093000,1557694180,16330,16300,16330,16290,2479
|
|
20250404,092900,1517300390,16290,16280,16330,16270,883
|
|
20250404,092800,1502915370,16280,16280,16290,16280,1722
|
|
20250404,092700,1474872690,16280,16270,16280,16250,1321
|
|
20250404,092600,1453384200,16270,16250,16270,16240,1468
|
|
20250404,092500,1429524950,16250,16240,16250,16240,1050
|
|
20250404,092400,1412465610,16240,16240,16250,16240,1458
|
|
20250404,092300,1388773840,16240,16270,16270,16240,1787
|
|
20250404,092200,1359749390,16260,16280,16280,16230,7814
|
|
20250404,092100,1232778990,16280,16290,16290,16270,1245
|
|
20250404,092000,1212506550,16280,16280,16280,16270,1749
|
|
20250404,091900,1184040310,16290,16280,16290,16260,2280
|
|
20250404,091800,1146933710,16270,16280,16280,16250,5648
|
|
20250404,091700,1055120365,16270,16270,16280,16270,1315
|
|
20250404,091600,1033718595,16270,16280,16280,16260,1179
|
|
20250404,091500,1014533825,16270,16290,16290,16270,2188
|
|
20250404,091400,978932345,16290,16270,16290,16260,496
|
|
20250404,091300,970861645,16270,16290,16290,16260,1583
|
|
20250404,091200,945099025,16290,16290,16300,16280,510
|
|
20250404,091100,936791315,16290,16280,16290,16260,904
|
|
20250404,091000,922078495,16260,16280,16290,16250,10250
|
|
20250404,090900,755390280,16290,16320,16320,16280,2671
|
|
20250404,090800,711857210,16330,16330,16330,16330,945
|
|
20250404,090700,696425360,16330,16330,16330,16290,10245
|
|
20250404,090600,529347220,16330,16380,16380,16330,1748
|
|
20250404,090500,500757040,16380,16350,16380,16350,791
|
|
20250404,090400,487819810,16350,16350,16350,16340,963
|
|
20250404,090300,472080060,16340,16350,16350,16340,1186
|
|
20250404,090200,452694530,16340,16340,16390,16340,7043
|
|
20250404,090100,337510710,16340,16400,16400,16310,9926
|
|
20250404,090000,175223600,16390,16400,16490,16390,10683
|