575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,183200,9136958080,15550,15550,15550,15550,32012
|
|
20250407,183100,9136958080,15550,15550,15550,15550,0
|
|
20250407,183000,9136958080,15550,15550,15550,15550,0
|
|
20250407,182900,9136958080,15550,15550,15550,15550,0
|
|
20250407,182800,9136958080,15550,15550,15550,15550,0
|
|
20250407,182700,9136958080,15550,15550,15550,15550,0
|
|
20250407,182600,9136958080,15550,15550,15550,15550,0
|
|
20250407,182500,9136958080,15550,15550,15550,15550,0
|
|
20250407,182400,9136958080,15550,15550,15550,15550,0
|
|
20250407,182300,9136958080,15550,15550,15550,15550,0
|
|
20250407,182200,9136958080,15550,15550,15550,15550,0
|
|
20250407,182100,9136958080,15550,15550,15550,15550,0
|
|
20250407,182000,9136958080,15550,15550,15550,15550,0
|
|
20250407,181900,9136958080,15550,15550,15550,15550,0
|
|
20250407,181800,9136958080,15550,15550,15550,15550,0
|
|
20250407,181700,9136958080,15550,15550,15550,15550,0
|
|
20250407,181600,9136958080,15550,15550,15550,15550,0
|
|
20250407,181500,9136958080,15550,15550,15550,15550,0
|
|
20250407,181400,9136958080,15550,15550,15550,15550,0
|
|
20250407,181300,9136958080,15550,15550,15550,15550,0
|
|
20250407,181200,9136958080,15550,15550,15550,15550,0
|
|
20250407,181100,9136958080,15550,15550,15550,15550,0
|
|
20250407,181000,9136958080,15550,15550,15550,15550,0
|
|
20250407,180900,9136958080,15550,15550,15550,15550,0
|
|
20250407,180800,9136958080,15550,15550,15550,15550,0
|
|
20250407,180700,9136958080,15550,15550,15550,15550,0
|
|
20250407,180600,9136958080,15550,15550,15550,15550,0
|
|
20250407,180500,9136958080,15550,15550,15550,15550,0
|
|
20250407,180400,9136958080,15550,15550,15550,15550,0
|
|
20250407,180300,9136958080,15550,15550,15550,15550,0
|
|
20250407,180200,9136958080,15550,15550,15550,15550,32012
|
|
20250407,180100,9136958080,15550,15550,15550,15550,0
|
|
20250407,180000,9136958080,15550,15550,15550,15550,0
|
|
20250407,175900,9136958080,15550,15550,15550,15550,0
|
|
20250407,175800,9136958080,15550,15550,15550,15550,0
|
|
20250407,175700,9136958080,15550,15550,15550,15550,0
|
|
20250407,175600,9136958080,15550,15550,15550,15550,0
|
|
20250407,175500,9136958080,15550,15550,15550,15550,0
|
|
20250407,175400,9136958080,15550,15550,15550,15550,0
|
|
20250407,175300,9136958080,15550,15550,15550,15550,0
|
|
20250407,175200,9136958080,15550,15550,15550,15550,0
|
|
20250407,175100,9136958080,15550,15550,15550,15550,0
|
|
20250407,175000,9136958080,15550,15550,15550,15550,0
|
|
20250407,174900,9136958080,15550,15550,15550,15550,0
|
|
20250407,174800,9136958080,15550,15550,15550,15550,0
|
|
20250407,174700,9136958080,15550,15550,15550,15550,0
|
|
20250407,174600,9136958080,15550,15550,15550,15550,0
|
|
20250407,174500,9136958080,15550,15550,15550,15550,0
|
|
20250407,174400,9136958080,15550,15550,15550,15550,0
|
|
20250407,174300,9136958080,15550,15550,15550,15550,0
|
|
20250407,174200,9136958080,15550,15550,15550,15550,0
|
|
20250407,174100,9136958080,15550,15550,15550,15550,0
|
|
20250407,174000,9136958080,15550,15550,15550,15550,0
|
|
20250407,173900,9136958080,15550,15550,15550,15550,0
|
|
20250407,173800,9136958080,15550,15550,15550,15550,0
|
|
20250407,173700,9136958080,15550,15550,15550,15550,0
|
|
20250407,173600,9136958080,15550,15550,15550,15550,0
|
|
20250407,173500,9136958080,15550,15550,15550,15550,0
|
|
20250407,173400,9136958080,15550,15550,15550,15550,0
|
|
20250407,173300,9136958080,15550,15550,15550,15550,0
|
|
20250407,173200,9136958080,15550,15550,15550,15550,32012
|
|
20250407,173100,9136958080,15550,15550,15550,15550,0
|
|
20250407,173000,9136958080,15550,15550,15550,15550,0
|
|
20250407,172900,9136958080,15550,15550,15550,15550,0
|
|
20250407,172800,9136958080,15550,15550,15550,15550,0
|
|
20250407,172700,9136958080,15550,15550,15550,15550,0
|
|
20250407,172600,9136958080,15550,15550,15550,15550,0
|
|
20250407,172500,9136958080,15550,15550,15550,15550,0
|
|
20250407,172400,9136958080,15550,15550,15550,15550,0
|
|
20250407,172300,9136958080,15550,15550,15550,15550,0
|
|
20250407,172200,9136958080,15550,15550,15550,15550,0
|
|
20250407,172100,9136958080,15550,15550,15550,15550,0
|
|
20250407,172000,9136958080,15550,15550,15550,15550,0
|
|
20250407,171900,9136958080,15550,15550,15550,15550,0
|
|
20250407,171800,9136958080,15550,15550,15550,15550,0
|
|
20250407,171700,9136958080,15550,15550,15550,15550,0
|
|
20250407,171600,9136958080,15550,15550,15550,15550,0
|
|
20250407,171500,9136958080,15550,15550,15550,15550,0
|
|
20250407,171400,9136958080,15550,15550,15550,15550,0
|
|
20250407,171300,9136958080,15550,15550,15550,15550,0
|
|
20250407,171200,9136958080,15550,15550,15550,15550,0
|
|
20250407,171100,9136958080,15550,15550,15550,15550,0
|
|
20250407,171000,9136958080,15550,15550,15550,15550,0
|
|
20250407,170900,9136958080,15550,15550,15550,15550,0
|
|
20250407,170800,9136958080,15550,15550,15550,15550,0
|
|
20250407,170700,9136958080,15550,15550,15550,15550,0
|
|
20250407,170600,9136958080,15550,15550,15550,15550,0
|
|
20250407,170500,9136958080,15550,15550,15550,15550,0
|
|
20250407,170400,9136958080,15550,15550,15550,15550,0
|
|
20250407,170300,9136958080,15550,15550,15550,15550,0
|
|
20250407,170200,9136958080,15550,15550,15550,15550,32012
|
|
20250407,170100,9136958080,15550,15550,15550,15550,0
|
|
20250407,170000,9136958080,15550,15550,15550,15550,0
|
|
20250407,165900,9136958080,15550,15550,15550,15550,0
|
|
20250407,165800,9136958080,15550,15550,15550,15550,0
|
|
20250407,165700,9136958080,15550,15550,15550,15550,0
|
|
20250407,165600,9136958080,15550,15550,15550,15550,0
|
|
20250407,165500,9136958080,15550,15550,15550,15550,0
|
|
20250407,165400,9136958080,15550,15550,15550,15550,0
|
|
20250407,165300,9136958080,15550,15550,15550,15550,0
|
|
20250407,165200,9136958080,15550,15550,15550,15550,0
|
|
20250407,165100,9136958080,15550,15550,15550,15550,0
|
|
20250407,165000,9136958080,15550,15550,15550,15550,0
|
|
20250407,164900,9136958080,15550,15550,15550,15550,0
|
|
20250407,164800,9136958080,15550,15550,15550,15550,0
|
|
20250407,164700,9136958080,15550,15550,15550,15550,0
|
|
20250407,164600,9136958080,15550,15550,15550,15550,0
|
|
20250407,164500,9136958080,15550,15550,15550,15550,0
|
|
20250407,164400,9136958080,15550,15550,15550,15550,0
|
|
20250407,164300,9136958080,15550,15550,15550,15550,0
|
|
20250407,164200,9136958080,15550,15550,15550,15550,0
|
|
20250407,164100,9136958080,15550,15550,15550,15550,0
|
|
20250407,164000,9136958080,15550,15550,15550,15550,0
|
|
20250407,163900,9136958080,15550,15550,15550,15550,0
|
|
20250407,163800,9136958080,15550,15550,15550,15550,0
|
|
20250407,163700,9136958080,15550,15550,15550,15550,0
|
|
20250407,163600,9136958080,15550,15550,15550,15550,0
|
|
20250407,163500,9136958080,15550,15550,15550,15550,0
|
|
20250407,163400,9136958080,15550,15550,15550,15550,0
|
|
20250407,163300,9136958080,15550,15550,15550,15550,0
|
|
20250407,163200,9136958080,15550,15550,15550,15550,32012
|
|
20250407,163100,9136958080,15550,15550,15550,15550,0
|
|
20250407,163000,9136958080,15550,15550,15550,15550,0
|
|
20250407,162900,9136958080,15550,15550,15550,15550,0
|
|
20250407,162800,9136958080,15550,15550,15550,15550,0
|
|
20250407,162700,9136958080,15550,15550,15550,15550,0
|
|
20250407,162600,9136958080,15550,15550,15550,15550,0
|
|
20250407,162500,9136958080,15550,15550,15550,15550,0
|
|
20250407,162400,9136958080,15550,15550,15550,15550,0
|
|
20250407,162300,9136958080,15550,15550,15550,15550,0
|
|
20250407,162200,9136958080,15550,15550,15550,15550,0
|
|
20250407,162100,9136958080,15550,15550,15550,15550,0
|
|
20250407,162000,9136958080,15550,15550,15550,15550,0
|
|
20250407,161900,9136958080,15550,15550,15550,15550,0
|
|
20250407,161800,9136958080,15550,15550,15550,15550,0
|
|
20250407,161700,9136958080,15550,15550,15550,15550,0
|
|
20250407,161600,9136958080,15550,15550,15550,15550,0
|
|
20250407,161500,9136958080,15550,15550,15550,15550,0
|
|
20250407,161400,9136958080,15550,15550,15550,15550,0
|
|
20250407,161300,9136958080,15550,15550,15550,15550,0
|
|
20250407,161200,9136958080,15550,15550,15550,15550,0
|
|
20250407,161100,9136958080,15550,15550,15550,15550,0
|
|
20250407,161000,9136958080,15550,15550,15550,15550,0
|
|
20250407,160900,9136958080,15550,15550,15550,15550,0
|
|
20250407,160800,9136958080,15550,15550,15550,15550,0
|
|
20250407,160700,9136958080,15550,15550,15550,15550,0
|
|
20250407,160600,9136958080,15550,15550,15550,15550,0
|
|
20250407,160500,9136958080,15550,15550,15550,15550,0
|
|
20250407,160400,9136958080,15550,15550,15550,15550,0
|
|
20250407,160300,9136958080,15550,15550,15550,15550,0
|
|
20250407,160200,9136958080,15550,15550,15550,15550,32012
|
|
20250407,160100,9136958080,15550,15550,15550,15550,0
|
|
20250407,160000,9136958080,15550,15550,15550,15550,0
|
|
20250407,155900,9136958080,15550,15550,15550,15550,0
|
|
20250407,155800,9136958080,15550,15550,15550,15550,0
|
|
20250407,155700,9136958080,15550,15550,15550,15550,0
|
|
20250407,155600,9136958080,15550,15550,15550,15550,0
|
|
20250407,155500,9136958080,15550,15550,15550,15550,0
|
|
20250407,155400,9136958080,15550,15550,15550,15550,0
|
|
20250407,155300,9136958080,15550,15550,15550,15550,0
|
|
20250407,155200,9136958080,15550,15550,15550,15550,0
|
|
20250407,155100,9136958080,15550,15550,15550,15550,0
|
|
20250407,155000,9136958080,15550,15550,15550,15550,0
|
|
20250407,154900,9136958080,15550,15550,15550,15550,0
|
|
20250407,154800,9136958080,15550,15550,15550,15550,0
|
|
20250407,154700,9136958080,15550,15550,15550,15550,0
|
|
20250407,154600,9136958080,15550,15550,15550,15550,0
|
|
20250407,154500,9136958080,15550,15550,15550,15550,0
|
|
20250407,154400,9136958080,15550,15550,15550,15550,0
|
|
20250407,154300,9136958080,15550,15550,15550,15550,0
|
|
20250407,154200,9136958080,15550,15550,15550,15550,0
|
|
20250407,154100,9136958080,15550,15550,15550,15550,0
|
|
20250407,154000,9136958080,15550,15550,15550,15550,0
|
|
20250407,153900,9136958080,15550,15550,15550,15550,0
|
|
20250407,153800,9136958080,15550,15550,15550,15550,0
|
|
20250407,153700,9136958080,15550,15550,15550,15550,0
|
|
20250407,153600,9136958080,15550,15550,15550,15550,0
|
|
20250407,153500,9136958080,15550,15550,15550,15550,0
|
|
20250407,153400,9136958080,15550,15550,15550,15550,0
|
|
20250407,153300,9136958080,15550,15550,15550,15550,0
|
|
20250407,153200,9136958080,15550,15550,15550,15550,32012
|
|
20250407,153100,9136958080,15550,15550,15550,15550,0
|
|
20250407,153000,9136958080,15550,15550,15550,15550,32012
|
|
20250407,152900,8639171480,15580,15580,15580,15580,0
|
|
20250407,152800,8639171480,15580,15580,15580,15580,0
|
|
20250407,152700,8639171480,15580,15580,15580,15580,0
|
|
20250407,152600,8639171480,15580,15580,15580,15580,0
|
|
20250407,152500,8639171480,15580,15580,15580,15580,0
|
|
20250407,152400,8639171480,15580,15580,15580,15580,0
|
|
20250407,152300,8639171480,15580,15580,15580,15580,0
|
|
20250407,152200,8639171480,15580,15580,15580,15580,0
|
|
20250407,152100,8639171480,15580,15580,15580,15580,0
|
|
20250407,152000,8639171480,15580,15580,15580,15580,0
|
|
20250407,151900,8639171480,15580,15560,15580,15560,484
|
|
20250407,151800,8631633410,15570,15570,15590,15570,605
|
|
20250407,151700,8622208220,15560,15560,15570,15560,877
|
|
20250407,151600,8608561060,15570,15550,15600,15550,601
|
|
20250407,151500,8599201890,15560,15560,15570,15550,3002
|
|
20250407,151400,8552511315,15560,15590,15590,15560,4593
|
|
20250407,151300,8481024795,15580,15570,15580,15570,1211
|
|
20250407,151200,8462163635,15580,15595,15595,15570,2992
|
|
20250407,151100,8415547240,15600,15590,15600,15590,100
|
|
20250407,151000,8413988060,15590,15580,15590,15580,554
|
|
20250407,150900,8405352630,15580,15580,15590,15580,555
|
|
20250407,150800,8396702560,15590,15580,15590,15580,1313
|
|
20250407,150700,8376245960,15580,15585,15590,15570,2246
|
|
20250407,150600,8341248155,15590,15580,15590,15580,288
|
|
20250407,150500,8336759515,15580,15580,15590,15580,345
|
|
20250407,150400,8331383215,15590,15590,15590,15580,1849
|
|
20250407,150300,8302561835,15590,15590,15610,15580,1671
|
|
20250407,150200,8276506470,15590,15580,15590,15580,178
|
|
20250407,150100,8273732740,15580,15580,15590,15580,275
|
|
20250407,150000,8269447250,15580,15580,15580,15570,967
|
|
20250407,145900,8254381630,15570,15580,15580,15570,477
|
|
20250407,145800,8246950340,15570,15570,15580,15570,297
|
|
20250407,145700,8242323800,15570,15570,15580,15570,318
|
|
20250407,145600,8237370600,15570,15580,15590,15570,773
|
|
20250407,145500,8225327540,15580,15580,15590,15580,349
|
|
20250407,145400,8219889560,15580,15580,15590,15580,101
|
|
20250407,145300,8218315845,15580,15580,15590,15570,1037
|
|
20250407,145200,8202153745,15580,15580,15590,15570,1196
|
|
20250407,145100,8183520195,15590,15590,15590,15580,448
|
|
20250407,145000,8176538825,15590,15590,15590,15580,850
|
|
20250407,144900,8163290705,15590,15590,15590,15580,170
|
|
20250407,144800,8160641075,15580,15580,15590,15580,1008
|
|
20250407,144700,8144935625,15570,15620,15620,15570,7592
|
|
20250407,144600,8026516355,15630,15630,15640,15630,481
|
|
20250407,144500,8018998085,15630,15630,15640,15630,176
|
|
20250407,144400,8016247075,15630,15630,15640,15620,362
|
|
20250407,144300,8010589045,15630,15620,15630,15610,743
|
|
20250407,144200,7998981305,15620,15625,15640,15620,908
|
|
20250407,144100,7984791905,15625,15620,15630,15610,614
|
|
20250407,144000,7975202115,15610,15620,15630,15610,942
|
|
20250407,143900,7960487835,15620,15630,15650,15620,703
|
|
20250407,143800,7949500975,15640,15620,15650,15610,496
|
|
20250407,143700,7941748785,15610,15610,15620,15610,1389
|
|
20250407,143600,7920055975,15620,15640,15650,15610,1476
|
|
20250407,143500,7896983815,15650,15630,15650,15630,450
|
|
20250407,143400,7889946495,15630,15640,15660,15630,1596
|
|
20250407,143300,7864975175,15630,15640,15650,15630,1149
|
|
20250407,143200,7846997595,15630,15640,15660,15630,2272
|
|
20250407,143100,7811442485,15650,15660,15660,15640,1369
|
|
20250407,143000,7790016625,15660,15660,15690,15660,1979
|
|
20250407,142900,7758995225,15650,15670,15700,15650,539
|
|
20250407,142800,7750552575,15660,15650,15670,15650,836
|
|
20250407,142700,7737464085,15650,15630,15650,15630,1065
|
|
20250407,142600,7720806195,15640,15640,15640,15630,131
|
|
20250407,142500,7718758465,15640,15630,15640,15630,332
|
|
20250407,142400,7713569055,15640,15640,15640,15630,357
|
|
20250407,142300,7707988545,15640,15630,15640,15630,178
|
|
20250407,142200,7705206215,15640,15660,15660,15640,356
|
|
20250407,142100,7699635375,15660,15670,15670,15650,659
|
|
20250407,142000,7689318615,15660,15660,15670,15610,578
|
|
20250407,141900,7680270085,15650,15620,15650,15610,972
|
|
20250407,141800,7665073265,15610,15620,15620,15600,2637
|
|
20250407,141700,7623890565,15630,15620,15630,15610,2570
|
|
20250407,141600,7583736385,15630,15610,15640,15600,1154
|
|
20250407,141500,7565714175,15610,15600,15610,15600,539
|
|
20250407,141400,7557304585,15600,15600,15620,15600,251
|
|
20250407,141300,7553388265,15600,15620,15620,15600,831
|
|
20250407,141200,7540415560,15620,15650,15650,15600,274
|
|
20250407,141100,7536135030,15620,15600,15620,15600,3973
|
|
20250407,141000,7474118720,15600,15610,15610,15600,248
|
|
20250407,140900,7470248830,15600,15610,15610,15600,267
|
|
20250407,140800,7466082530,15600,15600,15610,15590,796
|
|
20250407,140700,7453667740,15600,15590,15610,15590,257
|
|
20250407,140600,7449660650,15610,15600,15610,15590,488
|
|
20250407,140500,7442049970,15600,15590,15600,15590,464
|
|
20250407,140400,7434814760,15590,15590,15600,15590,349
|
|
20250407,140300,7429372770,15600,15600,15600,15590,210
|
|
20250407,140200,7426098560,15600,15600,15610,15580,510
|
|
20250407,140100,7418147810,15600,15580,15620,15580,1844
|
|
20250407,140000,7389395210,15590,15590,15590,15580,190
|
|
20250407,135900,7386434690,15580,15600,15600,15580,386
|
|
20250407,135800,7380418260,15590,15590,15600,15590,478
|
|
20250407,135700,7372965860,15600,15580,15600,15580,1462
|
|
20250407,135600,7350183660,15590,15620,15620,15570,2321
|
|
20250407,135500,7314007250,15620,15630,15630,15590,2871
|
|
20250407,135400,7269209500,15630,15650,15650,15620,549
|
|
20250407,135300,7260632930,15610,15650,15650,15600,3029
|
|
20250407,135200,7213333410,15650,15630,15660,15630,679
|
|
20250407,135100,7202714950,15630,15640,15650,15630,800
|
|
20250407,135000,7190200460,15640,15640,15640,15630,542
|
|
20250407,134900,7181724520,15640,15640,15640,15630,282
|
|
20250407,134800,7177316410,15630,15615,15650,15615,762
|
|
20250407,134700,7165407820,15620,15640,15640,15610,471
|
|
20250407,134600,7158046950,15630,15640,15640,15630,322
|
|
20250407,134500,7153013540,15640,15620,15640,15610,1229
|
|
20250407,134400,7133809880,15620,15610,15620,15610,352
|
|
20250407,134300,7128314950,15610,15630,15630,15610,424
|
|
20250407,134200,7121692960,15630,15620,15630,15610,672
|
|
20250407,134100,7111199300,15620,15610,15620,15600,774
|
|
20250407,134000,7099119800,15610,15610,15620,15600,492
|
|
20250407,133900,7091441450,15610,15600,15620,15590,589
|
|
20250407,133800,7082251120,15590,15600,15610,15590,1061
|
|
20250407,133700,7065703250,15600,15600,15610,15590,2916
|
|
20250407,133600,7020216520,15600,15630,15630,15600,3079
|
|
20250407,133500,6972125950,15630,15620,15630,15620,381
|
|
20250407,133400,6966173230,15630,15630,15630,15620,419
|
|
20250407,133300,6959627220,15630,15620,15630,15610,1802
|
|
20250407,133200,6931483890,15620,15620,15620,15610,313
|
|
20250407,133100,6926595820,15620,15620,15630,15610,581
|
|
20250407,133000,6917520680,15620,15620,15630,15610,304
|
|
20250407,132900,6912773010,15630,15610,15630,15610,986
|
|
20250407,132800,6897370770,15610,15620,15630,15610,727
|
|
20250407,132700,6886014790,15630,15620,15630,15600,751
|
|
20250407,132600,6874286710,15620,15630,15630,15610,1577
|
|
20250407,132500,6849658480,15630,15640,15650,15630,257
|
|
20250407,132400,6845638860,15650,15660,15660,15640,226
|
|
20250407,132300,6842102500,15660,15620,15660,15620,824
|
|
20250407,132200,6829221620,15630,15630,15630,15620,319
|
|
20250407,132100,6824236860,15630,15640,15640,15620,942
|
|
20250407,132000,6809513300,15650,15620,15650,15620,504
|
|
20250407,131900,6801639620,15620,15610,15630,15610,336
|
|
20250407,131800,6796392690,15610,15610,15620,15600,534
|
|
20250407,131700,6788057330,15610,15590,15610,15590,719
|
|
20250407,131600,6776845070,15590,15600,15630,15580,1161
|
|
20250407,131500,6758734460,15630,15640,15650,15590,1634
|
|
20250407,131400,6733203720,15640,15640,15640,15630,421
|
|
20250407,131300,6726619290,15620,15640,15660,15600,13682
|
|
20250407,131200,6513113930,15640,15660,15660,15620,2777
|
|
20250407,131100,6469702500,15650,15690,15700,15650,8158
|
|
20250407,131000,6341974130,15690,15690,15690,15680,713
|
|
20250407,130900,6330788420,15680,15690,15690,15680,1505
|
|
20250407,130800,6307186180,15680,15690,15690,15680,969
|
|
20250407,130700,6291987320,15690,15690,15720,15680,4565
|
|
20250407,130600,6220392110,15700,15700,15700,15690,1125
|
|
20250407,130500,6202736000,15710,15730,15730,15700,2089
|
|
20250407,130400,6169925000,15730,15730,15740,15730,179
|
|
20250407,130300,6167109090,15730,15730,15740,15720,447
|
|
20250407,130200,6160077470,15740,15740,15750,15720,744
|
|
20250407,130100,6148367190,15740,15740,15740,15740,564
|
|
20250407,130000,6139489830,15740,15740,15750,15700,3975
|
|
20250407,125900,6076977270,15750,15760,15760,15730,1395
|
|
20250407,125800,6055009030,15760,15770,15770,15760,218
|
|
20250407,125700,6051572580,15770,15780,15780,15760,180
|
|
20250407,125600,6048734760,15770,15770,15780,15760,518
|
|
20250407,125500,6040567420,15780,15770,15780,15760,164
|
|
20250407,125400,6037981060,15750,15780,15780,15750,27
|
|
20250407,125300,6037555420,15770,15750,15790,15750,751
|
|
20250407,125200,6025713680,15750,15760,15770,15750,108
|
|
20250407,125100,6024011590,15760,15750,15770,15740,340
|
|
20250407,125000,6018653750,15750,15740,15750,15740,224
|
|
20250407,124900,6015126470,15750,15760,15770,15700,3054
|
|
20250407,124800,5967132200,15770,15750,15770,15750,628
|
|
20250407,124700,5957234650,15760,15720,15760,15720,185
|
|
20250407,124600,5954321870,15740,15750,15750,15710,1264
|
|
20250407,124500,5934439010,15760,15750,15760,15730,514
|
|
20250407,124400,5926346390,15750,15750,15760,15700,6396
|
|
20250407,124300,5825888650,15750,15760,15760,15730,550
|
|
20250407,124200,5817221850,15760,15770,15780,15710,11583
|
|
20250407,124100,5635023320,15780,15780,15780,15760,155
|
|
20250407,124000,5632579200,15780,15760,15780,15750,157
|
|
20250407,123900,5630104570,15760,15760,15760,15750,772
|
|
20250407,123800,5617938790,15760,15750,15760,15750,4306
|
|
20250407,123700,5550118770,15760,15780,15790,15750,3117
|
|
20250407,123600,5500969570,15780,15790,15800,15780,364
|
|
20250407,123500,5495222110,15790,15800,15800,15790,540
|
|
20250407,123400,5486695280,15800,15810,15810,15790,2046
|
|
20250407,123300,5454366040,15800,15810,15820,15800,393
|
|
20250407,123200,5448153010,15810,15820,15820,15800,1782
|
|
20250407,123100,5419978550,15820,15840,15840,15820,822
|
|
20250407,123000,5406969190,15830,15850,15850,15830,444
|
|
20250407,122900,5399936480,15850,15860,15860,15850,138
|
|
20250407,122800,5397748570,15860,15840,15860,15840,501
|
|
20250407,122700,5389807720,15860,15870,15880,15850,4159
|
|
20250407,122600,5323858940,15870,15890,15900,15870,110
|
|
20250407,122500,5322111870,15890,15890,15895,15870,1299
|
|
20250407,122400,5301480360,15890,15890,15900,15890,188
|
|
20250407,122300,5298492790,15900,15890,15910,15880,94
|
|
20250407,122200,5296999010,15890,15900,15900,15880,195
|
|
20250407,122100,5293898860,15900,15890,15900,15880,403
|
|
20250407,122000,5287496850,15900,15900,15900,15880,772
|
|
20250407,121900,5275229620,15890,15910,15910,15890,493
|
|
20250407,121800,5267393930,15910,15890,15920,15890,823
|
|
20250407,121700,5254304380,15910,15910,15910,15890,445
|
|
20250407,121600,5247227710,15900,15930,15930,15900,220
|
|
20250407,121500,5243726610,15930,15920,15930,15910,274
|
|
20250407,121400,5239364510,15920,15910,15930,15910,639
|
|
20250407,121300,5229191160,15920,15910,15930,15910,215
|
|
20250407,121200,5225768590,15900,15910,15920,15880,1289
|
|
20250407,121100,5205270810,15920,15920,15920,15910,351
|
|
20250407,121000,5199682900,15920,15930,15940,15920,731
|
|
20250407,120900,5188038450,15930,15930,15940,15930,106
|
|
20250407,120800,5186349490,15930,15930,15940,15930,93
|
|
20250407,120700,5184867970,15930,15940,15950,15930,200
|
|
20250407,120600,5181680090,15940,15940,15950,15940,672
|
|
20250407,120500,5170968380,15940,15940,15950,15940,435
|
|
20250407,120400,5164034360,15950,15940,15950,15930,314
|
|
20250407,120300,5159029060,15940,15940,15940,15930,1091
|
|
20250407,120200,5141646910,15930,15930,15950,15930,391
|
|
20250407,120100,5135415040,15940,15930,15940,15930,115
|
|
20250407,120000,5133582930,15930,15940,15940,15930,320
|
|
20250407,115900,5128485160,15930,15940,15940,15930,301
|
|
20250407,115800,5123690090,15930,15930,15940,15930,98
|
|
20250407,115700,5122128740,15930,15930,15940,15930,374
|
|
20250407,115600,5116169570,15930,15940,15940,15930,158
|
|
20250407,115500,5113652380,15940,15930,15940,15930,206
|
|
20250407,115400,5110369500,15930,15940,15950,15930,220
|
|
20250407,115300,5106863600,15950,15960,15960,15950,322
|
|
20250407,115200,5101727550,15950,15950,15960,15950,88
|
|
20250407,115100,5100323790,15960,15960,15960,15950,40
|
|
20250407,115000,5099685630,15960,15940,15960,15940,837
|
|
20250407,114900,5086335120,15940,15940,15950,15940,71
|
|
20250407,114800,5085203320,15940,15940,15950,15940,233
|
|
20250407,114700,5081489160,15940,15890,15940,15880,2518
|
|
20250407,114600,5041433510,15890,15900,15910,15890,1282
|
|
20250407,114500,5021050150,15910,15920,15920,15910,251
|
|
20250407,114400,5017055440,15920,15920,15930,15900,249
|
|
20250407,114300,5013092670,15920,15920,15930,15920,373
|
|
20250407,114200,5007154410,15920,15920,15920,15900,353
|
|
20250407,114100,5001535080,15910,15900,15910,15900,269
|
|
20250407,114000,4997255540,15900,15910,15910,15890,988
|
|
20250407,113900,4981547810,15900,15900,15910,15900,103
|
|
20250407,113800,4979910000,15900,15920,15930,15900,2224
|
|
20250407,113700,4944514750,15930,15920,15930,15910,806
|
|
20250407,113600,4931684220,15920,15920,15930,15920,684
|
|
20250407,113500,4920794555,15920,15920,15930,15920,2008
|
|
20250407,113400,4888826865,15920,15940,15940,15920,265
|
|
20250407,113300,4884605795,15950,15940,15950,15930,354
|
|
20250407,113200,4878965245,15950,15920,15950,15920,1068
|
|
20250407,113100,4861949855,15920,15940,15940,15920,1055
|
|
20250407,113000,4845143215,15940,15930,15940,15930,442
|
|
20250407,112900,4838101985,15930,15930,15940,15930,251
|
|
20250407,112800,4834103215,15930,15920,15930,15920,468
|
|
20250407,112700,4826648475,15920,15930,15940,15920,568
|
|
20250407,112600,4817600385,15940,15930,15940,15920,710
|
|
20250407,112500,4806290040,15930,15940,15940,15930,629
|
|
20250407,112400,4796267830,15930,15950,15950,15930,761
|
|
20250407,112300,4784137410,15950,15960,15960,15950,955
|
|
20250407,112200,4768902840,15960,15940,15960,15940,512
|
|
20250407,112100,4760735540,15940,15940,15950,15940,432
|
|
20250407,112000,4753847710,15950,15930,15950,15930,262
|
|
20250407,111900,4749671520,15930,15960,15960,15930,902
|
|
20250407,111800,4735292300,15960,15980,15980,15960,1031
|
|
20250407,111700,4718834120,15980,15980,15990,15970,315
|
|
20250407,111600,4713800480,15990,15970,16000,15970,912
|
|
20250407,111500,4699223020,15970,15980,15990,15970,190
|
|
20250407,111400,4696186510,15990,15970,15990,15970,510
|
|
20250407,111300,4688038360,15970,15970,15980,15960,510
|
|
20250407,111200,4679893510,15970,15980,15980,15960,1087
|
|
20250407,111100,4662531920,15990,15980,15990,15970,556
|
|
20250407,111000,4653647660,15980,16010,16010,15970,378
|
|
20250407,110900,4647607730,15980,15980,16010,15980,494
|
|
20250407,110800,4639708000,16000,16000,16000,15980,923
|
|
20250407,110700,4624944540,16000,16020,16020,15990,5798
|
|
20250407,110600,4532080330,16020,16040,16040,16020,2868
|
|
20250407,110500,4486132660,16040,16060,16060,16020,756
|
|
20250407,110400,4474000170,16060,16020,16060,16020,628
|
|
20250407,110300,4463915810,16050,16020,16050,16020,428
|
|
20250407,110200,4457052940,16020,16030,16030,16010,698
|
|
20250407,110100,4445868350,16030,16030,16040,16020,498
|
|
20250407,110000,4437887380,16030,16040,16040,16020,205
|
|
20250407,105900,4434600290,16040,16050,16070,16040,552
|
|
20250407,105800,4425739420,16050,16030,16050,16020,380
|
|
20250407,105700,4419648250,16020,16020,16020,16000,469
|
|
20250407,105600,4412135070,16010,16010,16030,15990,155
|
|
20250407,105500,4409653730,16020,16000,16030,15980,3488
|
|
20250407,105400,4353784190,16000,15980,16020,15980,643
|
|
20250407,105300,4343496000,15980,15990,16020,15980,201
|
|
20250407,105200,4340280810,15980,15980,16010,15980,579
|
|
20250407,105100,4331015960,15980,16010,16010,15970,397
|
|
20250407,105000,4324670050,16010,15970,16010,15970,116
|
|
20250407,104900,4322813570,15990,15970,16000,15970,410
|
|
20250407,104800,4316256230,16000,15990,16000,15970,424
|
|
20250407,104700,4309481020,15980,15990,15990,15970,332
|
|
20250407,104600,4304177840,15990,15960,15990,15960,191
|
|
20250407,104500,4301126810,15960,15990,15990,15960,943
|
|
20250407,104400,4286058300,15990,15980,15990,15980,488
|
|
20250407,104300,4278257980,15980,15950,15980,15950,425
|
|
20250407,104200,4271473980,15950,15960,15970,15950,568
|
|
20250407,104100,4262408720,15960,15960,15970,15960,754
|
|
20250407,104000,4250373210,15960,15940,15970,15940,969
|
|
20250407,103900,4234913520,15940,15980,16000,15930,11611
|
|
20250407,103800,4049447330,15980,15980,15990,15970,326
|
|
20250407,103700,4044238480,15980,15980,15980,15970,517
|
|
20250407,103600,4035976930,15980,15970,15980,15970,1110
|
|
20250407,103500,4018241450,15970,15970,15980,15970,241
|
|
20250407,103400,4014392540,15970,15970,15990,15970,483
|
|
20250407,103300,4006677360,15970,15910,15980,15910,707
|
|
20250407,103200,3995404160,15910,15910,15920,15910,552
|
|
20250407,103100,3986618750,15920,15900,15920,15900,533
|
|
20250407,103000,3978140490,15910,15920,15940,15910,1305
|
|
20250407,102900,3957367390,15920,15910,15920,15900,356
|
|
20250407,102800,3951703560,15900,15880,15910,15880,241
|
|
20250407,102700,3947873610,15880,15880,15910,15880,1392
|
|
20250407,102600,3925760840,15880,15870,15880,15860,521
|
|
20250407,102500,3917490980,15870,15850,15870,15850,3918
|
|
20250407,102400,3855350860,15860,15840,15860,15830,3345
|
|
20250407,102300,3802312010,15860,15830,15860,15830,1201
|
|
20250407,102200,3783268900,15840,15830,15850,15820,345
|
|
20250407,102100,3777808040,15830,15830,15830,15820,305
|
|
20250407,102000,3772980990,15820,15800,15820,15800,476
|
|
20250407,101900,3765453770,15800,15810,15820,15790,6002
|
|
20250407,101800,3670603170,15810,15830,15850,15810,625
|
|
20250407,101700,3660706760,15830,15820,15850,15810,814
|
|
20250407,101600,3647821660,15820,15800,15820,15800,698
|
|
20250407,101500,3636783670,15800,15820,15820,15800,2144
|
|
20250407,101400,3602883540,15810,15820,15830,15810,383
|
|
20250407,101300,3596826580,15810,15820,15820,15800,2933
|
|
20250407,101200,3550450270,15830,15830,15830,15820,871
|
|
20250407,101100,3536666790,15830,15820,15830,15820,624
|
|
20250407,101000,3526790690,15820,15850,15850,15820,1299
|
|
20250407,100900,3506219400,15850,15860,15870,15850,337
|
|
20250407,100800,3500875150,15860,15860,15870,15860,293
|
|
20250407,100700,3496227490,15860,15850,15870,15850,78
|
|
20250407,100600,3494990590,15850,15840,15860,15840,407
|
|
20250407,100500,3488540590,15850,15890,15890,15830,1120
|
|
20250407,100400,3470785490,15890,15880,15890,15860,541
|
|
20250407,100300,3462191830,15880,15900,15900,15870,822
|
|
20250407,100200,3449134470,15900,15880,15900,15870,946
|
|
20250407,100100,3434107940,15880,15870,15880,15850,583
|
|
20250407,100000,3424856460,15860,15810,15860,15810,617
|
|
20250407,095900,3415086490,15830,15810,15830,15800,665
|
|
20250407,095800,3404574220,15800,15790,15810,15790,334
|
|
20250407,095700,3399297260,15780,15790,15800,15770,441
|
|
20250407,095600,3392336150,15790,15810,15820,15770,3536
|
|
20250407,095500,3336491470,15790,15790,15820,15780,2812
|
|
20250407,095400,3292071430,15780,15780,15790,15770,715
|
|
20250407,095300,3280788840,15770,15770,15780,15760,432
|
|
20250407,095200,3273977970,15770,15770,15780,15760,942
|
|
20250407,095100,3259119530,15770,15760,15770,15750,1920
|
|
20250407,095000,3228863000,15760,15760,15760,15750,487
|
|
20250407,094900,3221188780,15760,15760,15770,15750,863
|
|
20250407,094800,3207587920,15760,15770,15770,15740,3056
|
|
20250407,094700,3159442860,15770,15780,15780,15760,3628
|
|
20250407,094600,3102213980,15790,15780,15790,15780,1311
|
|
20250407,094500,3081515750,15790,15810,15810,15780,2227
|
|
20250407,094400,3046331650,15810,15810,15820,15800,1016
|
|
20250407,094300,3030267580,15820,15840,15850,15810,5926
|
|
20250407,094200,2936506000,15840,15840,15850,15830,512
|
|
20250407,094100,2928395850,15840,15820,15840,15820,618
|
|
20250407,094000,2918613750,15820,15900,15900,15820,1009
|
|
20250407,093900,2902644660,15850,15820,15870,15810,722
|
|
20250407,093800,2891217610,15820,15800,15830,15780,827
|
|
20250407,093700,2878150560,15800,15780,15800,15780,916
|
|
20250407,093600,2863689840,15790,15800,15800,15770,2862
|
|
20250407,093500,2818511240,15810,15820,15820,15800,1665
|
|
20250407,093400,2792178855,15830,15810,15830,15770,1748
|
|
20250407,093300,2764564195,15800,15830,15840,15800,2561
|
|
20250407,093200,2724059705,15830,15830,15840,15820,1553
|
|
20250407,093100,2699483245,15830,15880,15890,15830,4994
|
|
20250407,093000,2620267325,15890,15880,15890,15860,623
|
|
20250407,092900,2610376335,15870,15890,15900,15870,2687
|
|
20250407,092800,2567695215,15890,15900,15920,15860,5752
|
|
20250407,092700,2476275455,15910,15930,15930,15900,2138
|
|
20250407,092600,2442267145,15920,15950,15950,15890,10196
|
|
20250407,092500,2279958605,15950,15960,15960,15940,6341
|
|
20250407,092400,2178870375,15960,15950,15970,15950,5040
|
|
20250407,092300,2098459365,15960,15980,16010,15950,11190
|
|
20250407,092200,1919599745,16000,16010,16010,15920,13897
|
|
20250407,092100,1697491615,16000,16020,16020,15980,4208
|
|
20250407,092000,1630171055,16010,16030,16070,15980,15916
|
|
20250407,091900,1375398105,16030,16110,16110,16020,5629
|
|
20250407,091800,1285151225,16110,16100,16110,16040,5040
|
|
20250407,091700,1204074665,16100,16130,16130,16090,1684
|
|
20250407,091600,1176954975,16130,16130,16130,16110,1485
|
|
20250407,091500,1153018525,16120,16110,16190,16060,1645
|
|
20250407,091400,1126550895,16090,16100,16120,16060,3945
|
|
20250407,091300,1063089545,16080,16050,16090,16050,1379
|
|
20250407,091200,1040926985,16050,16080,16100,16040,2976
|
|
20250407,091100,993037535,16080,16090,16090,16010,6936
|
|
20250407,091000,881842275,16080,16060,16090,16060,892
|
|
20250407,090900,867509375,16060,16030,16060,16030,1082
|
|
20250407,090800,850153745,16030,16070,16070,16020,2368
|
|
20250407,090700,812182345,16070,16050,16080,16020,6755
|
|
20250407,090600,703853095,16050,16030,16100,16020,1604
|
|
20250407,090500,678122060,16030,16030,16030,16020,945
|
|
20250407,090400,662974310,16030,16060,16100,16010,7991
|
|
20250407,090300,534851380,16060,16150,16160,16060,7341
|
|
20250407,090200,416656090,16140,16230,16230,16140,5564
|
|
20250407,090100,326733850,16230,16210,16230,16170,1185
|
|
20250407,090000,307559550,16210,16300,16450,16150,18902
|