691 lines
37 KiB
CSV
691 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,202800,31810491700,49050,49050,49050,49050,11464
|
|
20250411,202700,31810491700,49050,49050,49050,49050,0
|
|
20250411,202600,31810491700,49050,49050,49050,49050,0
|
|
20250411,202500,31810491700,49050,49050,49050,49050,0
|
|
20250411,202400,31810491700,49050,49050,49050,49050,0
|
|
20250411,202300,31810491700,49050,49050,49050,49050,0
|
|
20250411,202200,31810491700,49050,49050,49050,49050,0
|
|
20250411,202100,31810491700,49050,49050,49050,49050,0
|
|
20250411,202000,31810491700,49050,49050,49050,49050,0
|
|
20250411,201900,31810491700,49050,49050,49050,49050,0
|
|
20250411,201800,31810491700,49050,49050,49050,49050,0
|
|
20250411,201700,31810491700,49050,49050,49050,49050,0
|
|
20250411,201600,31810491700,49050,49050,49050,49050,0
|
|
20250411,201500,31810491700,49050,49050,49050,49050,0
|
|
20250411,201400,31810491700,49050,49050,49050,49050,0
|
|
20250411,201300,31810491700,49050,49050,49050,49050,0
|
|
20250411,201200,31810491700,49050,49050,49050,49050,0
|
|
20250411,201100,31810491700,49050,49050,49050,49050,0
|
|
20250411,201000,31810491700,49050,49050,49050,49050,0
|
|
20250411,200900,31810491700,49050,49050,49050,49050,0
|
|
20250411,200800,31810491700,49050,49050,49050,49050,0
|
|
20250411,200700,31810491700,49050,49050,49050,49050,0
|
|
20250411,200600,31810491700,49050,49050,49050,49050,0
|
|
20250411,200500,31810491700,49050,49050,49050,49050,0
|
|
20250411,200400,31810491700,49050,49050,49050,49050,0
|
|
20250411,200300,31810491700,49050,49050,49050,49050,0
|
|
20250411,200200,31810491700,49050,49050,49050,49050,0
|
|
20250411,200100,31810491700,49050,49050,49050,49050,0
|
|
20250411,200000,31810491700,49050,49050,49050,49050,0
|
|
20250411,195900,31810491700,49050,49050,49050,49050,0
|
|
20250411,195800,31810491700,49050,49050,49050,49050,11464
|
|
20250411,195700,31810491700,49050,49050,49050,49050,0
|
|
20250411,195600,31810491700,49050,49050,49050,49050,0
|
|
20250411,195500,31810491700,49050,49050,49050,49050,0
|
|
20250411,195400,31810491700,49050,49050,49050,49050,0
|
|
20250411,195300,31810491700,49050,49050,49050,49050,0
|
|
20250411,195200,31810491700,49050,49050,49050,49050,0
|
|
20250411,195100,31810491700,49050,49050,49050,49050,0
|
|
20250411,195000,31810491700,49050,49050,49050,49050,0
|
|
20250411,194900,31810491700,49050,49050,49050,49050,0
|
|
20250411,194800,31810491700,49050,49050,49050,49050,0
|
|
20250411,194700,31810491700,49050,49050,49050,49050,0
|
|
20250411,194600,31810491700,49050,49050,49050,49050,0
|
|
20250411,194500,31810491700,49050,49050,49050,49050,0
|
|
20250411,194400,31810491700,49050,49050,49050,49050,0
|
|
20250411,194300,31810491700,49050,49050,49050,49050,0
|
|
20250411,194200,31810491700,49050,49050,49050,49050,0
|
|
20250411,194100,31810491700,49050,49050,49050,49050,0
|
|
20250411,194000,31810491700,49050,49050,49050,49050,0
|
|
20250411,193900,31810491700,49050,49050,49050,49050,0
|
|
20250411,193800,31810491700,49050,49050,49050,49050,0
|
|
20250411,193700,31810491700,49050,49050,49050,49050,0
|
|
20250411,193600,31810491700,49050,49050,49050,49050,0
|
|
20250411,193500,31810491700,49050,49050,49050,49050,0
|
|
20250411,193400,31810491700,49050,49050,49050,49050,0
|
|
20250411,193300,31810491700,49050,49050,49050,49050,0
|
|
20250411,193200,31810491700,49050,49050,49050,49050,0
|
|
20250411,193100,31810491700,49050,49050,49050,49050,0
|
|
20250411,193000,31810491700,49050,49050,49050,49050,0
|
|
20250411,192900,31810491700,49050,49050,49050,49050,0
|
|
20250411,192800,31810491700,49050,49050,49050,49050,11464
|
|
20250411,192700,31810491700,49050,49050,49050,49050,0
|
|
20250411,192600,31810491700,49050,49050,49050,49050,0
|
|
20250411,192500,31810491700,49050,49050,49050,49050,0
|
|
20250411,192400,31810491700,49050,49050,49050,49050,0
|
|
20250411,192300,31810491700,49050,49050,49050,49050,0
|
|
20250411,192200,31810491700,49050,49050,49050,49050,0
|
|
20250411,192100,31810491700,49050,49050,49050,49050,0
|
|
20250411,192000,31810491700,49050,49050,49050,49050,0
|
|
20250411,191900,31810491700,49050,49050,49050,49050,0
|
|
20250411,191800,31810491700,49050,49050,49050,49050,0
|
|
20250411,191700,31810491700,49050,49050,49050,49050,0
|
|
20250411,191600,31810491700,49050,49050,49050,49050,0
|
|
20250411,191500,31810491700,49050,49050,49050,49050,0
|
|
20250411,191400,31810491700,49050,49050,49050,49050,0
|
|
20250411,191300,31810491700,49050,49050,49050,49050,0
|
|
20250411,191200,31810491700,49050,49050,49050,49050,0
|
|
20250411,191100,31810491700,49050,49050,49050,49050,0
|
|
20250411,191000,31810491700,49050,49050,49050,49050,0
|
|
20250411,190900,31810491700,49050,49050,49050,49050,0
|
|
20250411,190800,31810491700,49050,49050,49050,49050,0
|
|
20250411,190700,31810491700,49050,49050,49050,49050,0
|
|
20250411,190600,31810491700,49050,49050,49050,49050,0
|
|
20250411,190500,31810491700,49050,49050,49050,49050,0
|
|
20250411,190400,31810491700,49050,49050,49050,49050,0
|
|
20250411,190300,31810491700,49050,49050,49050,49050,0
|
|
20250411,190200,31810491700,49050,49050,49050,49050,0
|
|
20250411,190100,31810491700,49050,49050,49050,49050,0
|
|
20250411,190000,31810491700,49050,49050,49050,49050,0
|
|
20250411,185900,31810491700,49050,49050,49050,49050,0
|
|
20250411,185800,31810491700,49050,49050,49050,49050,11464
|
|
20250411,185700,31810491700,49050,49050,49050,49050,0
|
|
20250411,185600,31810491700,49050,49050,49050,49050,0
|
|
20250411,185500,31810491700,49050,49050,49050,49050,0
|
|
20250411,185400,31810491700,49050,49050,49050,49050,0
|
|
20250411,185300,31810491700,49050,49050,49050,49050,0
|
|
20250411,185200,31810491700,49050,49050,49050,49050,0
|
|
20250411,185100,31810491700,49050,49050,49050,49050,0
|
|
20250411,185000,31810491700,49050,49050,49050,49050,0
|
|
20250411,184900,31810491700,49050,49050,49050,49050,0
|
|
20250411,184800,31810491700,49050,49050,49050,49050,0
|
|
20250411,184700,31810491700,49050,49050,49050,49050,0
|
|
20250411,184600,31810491700,49050,49050,49050,49050,0
|
|
20250411,184500,31810491700,49050,49050,49050,49050,0
|
|
20250411,184400,31810491700,49050,49050,49050,49050,0
|
|
20250411,184300,31810491700,49050,49050,49050,49050,0
|
|
20250411,184200,31810491700,49050,49050,49050,49050,0
|
|
20250411,184100,31810491700,49050,49050,49050,49050,0
|
|
20250411,184000,31810491700,49050,49050,49050,49050,0
|
|
20250411,183900,31810491700,49050,49050,49050,49050,0
|
|
20250411,183800,31810491700,49050,49050,49050,49050,0
|
|
20250411,183700,31810491700,49050,49050,49050,49050,0
|
|
20250411,183600,31810491700,49050,49050,49050,49050,0
|
|
20250411,183500,31810491700,49050,49050,49050,49050,0
|
|
20250411,183400,31810491700,49050,49050,49050,49050,0
|
|
20250411,183300,31810491700,49050,49050,49050,49050,0
|
|
20250411,183200,31810491700,49050,49050,49050,49050,0
|
|
20250411,183100,31810491700,49050,49050,49050,49050,0
|
|
20250411,183000,31810491700,49050,49050,49050,49050,0
|
|
20250411,182900,31810491700,49050,49050,49050,49050,0
|
|
20250411,182800,31810491700,49050,49050,49050,49050,11464
|
|
20250411,182700,31810491700,49050,49050,49050,49050,0
|
|
20250411,182600,31810491700,49050,49050,49050,49050,0
|
|
20250411,182500,31810491700,49050,49050,49050,49050,0
|
|
20250411,182400,31810491700,49050,49050,49050,49050,0
|
|
20250411,182300,31810491700,49050,49050,49050,49050,0
|
|
20250411,182200,31810491700,49050,49050,49050,49050,0
|
|
20250411,182100,31810491700,49050,49050,49050,49050,0
|
|
20250411,182000,31810491700,49050,49050,49050,49050,0
|
|
20250411,181900,31810491700,49050,49050,49050,49050,0
|
|
20250411,181800,31810491700,49050,49050,49050,49050,0
|
|
20250411,181700,31810491700,49050,49050,49050,49050,0
|
|
20250411,181600,31810491700,49050,49050,49050,49050,0
|
|
20250411,181500,31810491700,49050,49050,49050,49050,0
|
|
20250411,181400,31810491700,49050,49050,49050,49050,0
|
|
20250411,181300,31810491700,49050,49050,49050,49050,0
|
|
20250411,181200,31810491700,49050,49050,49050,49050,0
|
|
20250411,181100,31810491700,49050,49050,49050,49050,0
|
|
20250411,181000,31810491700,49050,49050,49050,49050,0
|
|
20250411,180900,31810491700,49050,49050,49050,49050,0
|
|
20250411,180800,31810491700,49050,49050,49050,49050,0
|
|
20250411,180700,31810491700,49050,49050,49050,49050,0
|
|
20250411,180600,31810491700,49050,49050,49050,49050,0
|
|
20250411,180500,31810491700,49050,49050,49050,49050,0
|
|
20250411,180400,31810491700,49050,49050,49050,49050,0
|
|
20250411,180300,31810491700,49050,49050,49050,49050,0
|
|
20250411,180200,31810491700,49050,49050,49050,49050,0
|
|
20250411,180100,31810491700,49050,49050,49050,49050,0
|
|
20250411,180000,31810491700,49050,49050,49050,49050,0
|
|
20250411,175900,31810491700,49050,49050,49050,49050,0
|
|
20250411,175800,31810491700,49050,49050,49050,49050,11464
|
|
20250411,175700,31810491700,49050,49050,49050,49050,0
|
|
20250411,175600,31810491700,49050,49050,49050,49050,0
|
|
20250411,175500,31810491700,49050,49050,49050,49050,0
|
|
20250411,175400,31810491700,49050,49050,49050,49050,0
|
|
20250411,175300,31810491700,49050,49050,49050,49050,0
|
|
20250411,175200,31810491700,49050,49050,49050,49050,0
|
|
20250411,175100,31810491700,49050,49050,49050,49050,0
|
|
20250411,175000,31810491700,49050,49050,49050,49050,0
|
|
20250411,174900,31810491700,49050,49050,49050,49050,0
|
|
20250411,174800,31810491700,49050,49050,49050,49050,0
|
|
20250411,174700,31810491700,49050,49050,49050,49050,0
|
|
20250411,174600,31810491700,49050,49050,49050,49050,0
|
|
20250411,174500,31810491700,49050,49050,49050,49050,0
|
|
20250411,174400,31810491700,49050,49050,49050,49050,0
|
|
20250411,174300,31810491700,49050,49050,49050,49050,0
|
|
20250411,174200,31810491700,49050,49050,49050,49050,0
|
|
20250411,174100,31810491700,49050,49050,49050,49050,0
|
|
20250411,174000,31810491700,49050,49050,49050,49050,0
|
|
20250411,173900,31810491700,49050,49050,49050,49050,0
|
|
20250411,173800,31810491700,49050,49050,49050,49050,0
|
|
20250411,173700,31810491700,49050,49050,49050,49050,0
|
|
20250411,173600,31810491700,49050,49050,49050,49050,0
|
|
20250411,173500,31810491700,49050,49050,49050,49050,0
|
|
20250411,173400,31810491700,49050,49050,49050,49050,0
|
|
20250411,173300,31810491700,49050,49050,49050,49050,0
|
|
20250411,173200,31810491700,49050,49050,49050,49050,0
|
|
20250411,173100,31810491700,49050,49050,49050,49050,0
|
|
20250411,173000,31810491700,49050,49050,49050,49050,0
|
|
20250411,172900,31810491700,49050,49050,49050,49050,0
|
|
20250411,172800,31810491700,49050,49050,49050,49050,11464
|
|
20250411,172700,31810491700,49050,49050,49050,49050,0
|
|
20250411,172600,31810491700,49050,49050,49050,49050,0
|
|
20250411,172500,31810491700,49050,49050,49050,49050,0
|
|
20250411,172400,31810491700,49050,49050,49050,49050,0
|
|
20250411,172300,31810491700,49050,49050,49050,49050,0
|
|
20250411,172200,31810491700,49050,49050,49050,49050,0
|
|
20250411,172100,31810491700,49050,49050,49050,49050,0
|
|
20250411,172000,31810491700,49050,49050,49050,49050,0
|
|
20250411,171900,31810491700,49050,49050,49050,49050,0
|
|
20250411,171800,31810491700,49050,49050,49050,49050,0
|
|
20250411,171700,31810491700,49050,49050,49050,49050,0
|
|
20250411,171600,31810491700,49050,49050,49050,49050,0
|
|
20250411,171500,31810491700,49050,49050,49050,49050,0
|
|
20250411,171400,31810491700,49050,49050,49050,49050,0
|
|
20250411,171300,31810491700,49050,49050,49050,49050,0
|
|
20250411,171200,31810491700,49050,49050,49050,49050,0
|
|
20250411,171100,31810491700,49050,49050,49050,49050,0
|
|
20250411,171000,31810491700,49050,49050,49050,49050,0
|
|
20250411,170900,31810491700,49050,49050,49050,49050,0
|
|
20250411,170800,31810491700,49050,49050,49050,49050,0
|
|
20250411,170700,31810491700,49050,49050,49050,49050,0
|
|
20250411,170600,31810491700,49050,49050,49050,49050,0
|
|
20250411,170500,31810491700,49050,49050,49050,49050,0
|
|
20250411,170400,31810491700,49050,49050,49050,49050,0
|
|
20250411,170300,31810491700,49050,49050,49050,49050,0
|
|
20250411,170200,31810491700,49050,49050,49050,49050,0
|
|
20250411,170100,31810491700,49050,49050,49050,49050,0
|
|
20250411,170000,31810491700,49050,49050,49050,49050,0
|
|
20250411,165900,31810491700,49050,49050,49050,49050,0
|
|
20250411,165800,31810491700,49050,49050,49050,49050,11464
|
|
20250411,165700,31810491700,49050,49050,49050,49050,0
|
|
20250411,165600,31810491700,49050,49050,49050,49050,0
|
|
20250411,165500,31810491700,49050,49050,49050,49050,0
|
|
20250411,165400,31810491700,49050,49050,49050,49050,0
|
|
20250411,165300,31810491700,49050,49050,49050,49050,0
|
|
20250411,165200,31810491700,49050,49050,49050,49050,0
|
|
20250411,165100,31810491700,49050,49050,49050,49050,0
|
|
20250411,165000,31810491700,49050,49050,49050,49050,0
|
|
20250411,164900,31810491700,49050,49050,49050,49050,0
|
|
20250411,164800,31810491700,49050,49050,49050,49050,0
|
|
20250411,164700,31810491700,49050,49050,49050,49050,0
|
|
20250411,164600,31810491700,49050,49050,49050,49050,0
|
|
20250411,164500,31810491700,49050,49050,49050,49050,0
|
|
20250411,164400,31810491700,49050,49050,49050,49050,0
|
|
20250411,164300,31810491700,49050,49050,49050,49050,0
|
|
20250411,164200,31810491700,49050,49050,49050,49050,0
|
|
20250411,164100,31810491700,49050,49050,49050,49050,0
|
|
20250411,164000,31810491700,49050,49050,49050,49050,0
|
|
20250411,163900,31810491700,49050,49050,49050,49050,0
|
|
20250411,163800,31810491700,49050,49050,49050,49050,0
|
|
20250411,163700,31810491700,49050,49050,49050,49050,0
|
|
20250411,163600,31810491700,49050,49050,49050,49050,0
|
|
20250411,163500,31810491700,49050,49050,49050,49050,0
|
|
20250411,163400,31810491700,49050,49050,49050,49050,0
|
|
20250411,163300,31810491700,49050,49050,49050,49050,0
|
|
20250411,163200,31810491700,49050,49050,49050,49050,0
|
|
20250411,163100,31810491700,49050,49050,49050,49050,0
|
|
20250411,163000,31810491700,49050,49050,49050,49050,0
|
|
20250411,162900,31810491700,49050,49050,49050,49050,0
|
|
20250411,162800,31810491700,49050,49050,49050,49050,11464
|
|
20250411,162700,31810491700,49050,49050,49050,49050,0
|
|
20250411,162600,31810491700,49050,49050,49050,49050,0
|
|
20250411,162500,31810491700,49050,49050,49050,49050,0
|
|
20250411,162400,31810491700,49050,49050,49050,49050,0
|
|
20250411,162300,31810491700,49050,49050,49050,49050,0
|
|
20250411,162200,31810491700,49050,49050,49050,49050,0
|
|
20250411,162100,31810491700,49050,49050,49050,49050,0
|
|
20250411,162000,31810491700,49050,49050,49050,49050,0
|
|
20250411,161900,31810491700,49050,49050,49050,49050,0
|
|
20250411,161800,31810491700,49050,49050,49050,49050,0
|
|
20250411,161700,31810491700,49050,49050,49050,49050,0
|
|
20250411,161600,31810491700,49050,49050,49050,49050,0
|
|
20250411,161500,31810491700,49050,49050,49050,49050,0
|
|
20250411,161400,31810491700,49050,49050,49050,49050,0
|
|
20250411,161300,31810491700,49050,49050,49050,49050,0
|
|
20250411,161200,31810491700,49050,49050,49050,49050,0
|
|
20250411,161100,31810491700,49050,49050,49050,49050,0
|
|
20250411,161000,31810491700,49050,49050,49050,49050,0
|
|
20250411,160900,31810491700,49050,49050,49050,49050,0
|
|
20250411,160800,31810491700,49050,49050,49050,49050,0
|
|
20250411,160700,31810491700,49050,49050,49050,49050,0
|
|
20250411,160600,31810491700,49050,49050,49050,49050,0
|
|
20250411,160500,31810491700,49050,49050,49050,49050,0
|
|
20250411,160400,31810491700,49050,49050,49050,49050,0
|
|
20250411,160300,31810491700,49050,49050,49050,49050,0
|
|
20250411,160200,31810491700,49050,49050,49050,49050,0
|
|
20250411,160100,31810491700,49050,49050,49050,49050,0
|
|
20250411,160000,31810491700,49050,49050,49050,49050,0
|
|
20250411,155900,31810491700,49050,49050,49050,49050,0
|
|
20250411,155800,31810491700,49050,49050,49050,49050,11464
|
|
20250411,155700,31810491700,49050,49050,49050,49050,0
|
|
20250411,155600,31810491700,49050,49050,49050,49050,0
|
|
20250411,155500,31810491700,49050,49050,49050,49050,0
|
|
20250411,155400,31810491700,49050,49050,49050,49050,0
|
|
20250411,155300,31810491700,49050,49050,49050,49050,0
|
|
20250411,155200,31810491700,49050,49050,49050,49050,0
|
|
20250411,155100,31810491700,49050,49050,49050,49050,0
|
|
20250411,155000,31810491700,49050,49050,49050,49050,0
|
|
20250411,154900,31810491700,49050,49050,49050,49050,0
|
|
20250411,154800,31810491700,49050,49050,49050,49050,0
|
|
20250411,154700,31810491700,49050,49050,49050,49050,0
|
|
20250411,154600,31810491700,49050,49050,49050,49050,0
|
|
20250411,154500,31810491700,49050,49050,49050,49050,0
|
|
20250411,154400,31810491700,49050,49050,49050,49050,0
|
|
20250411,154300,31810491700,49050,49050,49050,49050,0
|
|
20250411,154200,31810491700,49050,49050,49050,49050,0
|
|
20250411,154100,31810491700,49050,49050,49050,49050,0
|
|
20250411,154000,31810491700,49050,49050,49050,49050,0
|
|
20250411,153900,31810491700,49050,49050,49050,49050,0
|
|
20250411,153800,31810491700,49050,49050,49050,49050,0
|
|
20250411,153700,31810491700,49050,49050,49050,49050,0
|
|
20250411,153600,31810491700,49050,49050,49050,49050,0
|
|
20250411,153500,31810491700,49050,49050,49050,49050,0
|
|
20250411,153400,31810491700,49050,49050,49050,49050,0
|
|
20250411,153300,31810491700,49050,49050,49050,49050,0
|
|
20250411,153200,31810491700,49050,49050,49050,49050,0
|
|
20250411,153100,31810491700,49050,49050,49050,49050,0
|
|
20250411,153000,31810491700,49050,49050,49050,49050,11464
|
|
20250411,152900,31248182500,49050,49050,49050,49050,0
|
|
20250411,152800,31248182500,49050,49050,49050,49050,0
|
|
20250411,152700,31248182500,49050,49050,49050,49050,0
|
|
20250411,152600,31248182500,49050,49050,49050,49050,0
|
|
20250411,152500,31248182500,49050,49050,49050,49050,0
|
|
20250411,152400,31248182500,49050,49050,49050,49050,0
|
|
20250411,152300,31248182500,49050,49050,49050,49050,0
|
|
20250411,152200,31248182500,49050,49050,49050,49050,0
|
|
20250411,152100,31248182500,49050,49050,49050,49050,0
|
|
20250411,152000,31248182500,49050,49050,49050,49050,0
|
|
20250411,151900,31248182500,49050,49150,49200,49000,2894
|
|
20250411,151800,31106217350,49150,49050,49250,49050,1601
|
|
20250411,151700,31027535450,49050,49150,49200,49050,1876
|
|
20250411,151600,30935386450,49150,49200,49250,49150,1829
|
|
20250411,151500,30845438050,49250,49300,49300,49200,2210
|
|
20250411,151400,30736604350,49300,49300,49300,49200,1402
|
|
20250411,151300,30667551400,49300,49200,49300,49200,2215
|
|
20250411,151200,30558407700,49250,49200,49250,49150,933
|
|
20250411,151100,30512487500,49200,49200,49250,49150,1527
|
|
20250411,151000,30437352325,49150,49200,49250,49150,288
|
|
20250411,150900,30423184475,49150,49250,49300,49150,2192
|
|
20250411,150800,30315322225,49250,49350,49350,49250,1046
|
|
20250411,150700,30263754925,49350,49400,49400,49300,2031
|
|
20250411,150600,30163508925,49400,49400,49500,49300,6077
|
|
20250411,150500,29863024825,49400,49300,49400,49300,4282
|
|
20250411,150400,29651642550,49300,49300,49350,49300,700
|
|
20250411,150300,29617123300,49350,49200,49350,49200,4057
|
|
20250411,150200,29417278300,49200,49050,49200,49050,1188
|
|
20250411,150100,29358906850,49150,49250,49300,49050,6450
|
|
20250411,150000,29042013900,49250,49200,49300,49200,1132
|
|
20250411,145900,28986260650,49250,49250,49250,49200,2049
|
|
20250411,145800,28885425900,49250,49200,49250,49150,2833
|
|
20250411,145700,28745972950,49250,49200,49250,49150,1594
|
|
20250411,145600,28667527700,49200,49300,49300,49200,2039
|
|
20250411,145500,28567043600,49300,49100,49300,49050,5493
|
|
20250411,145400,28296928550,49050,49100,49100,49050,957
|
|
20250411,145300,28249949150,49100,49000,49100,49000,721
|
|
20250411,145200,28214588650,49000,48950,49050,48950,1818
|
|
20250411,145100,28125463500,48950,49000,49050,48950,1077
|
|
20250411,145000,28072683950,49000,48900,49000,48850,2864
|
|
20250411,144900,27932404200,48850,48850,48900,48750,1511
|
|
20250411,144800,27858637850,48850,48700,48850,48600,2845
|
|
20250411,144700,27720083650,48700,48750,48800,48700,351
|
|
20250411,144600,27702984250,48800,48800,48800,48700,1274
|
|
20250411,144500,27640883450,48850,48850,48850,48800,282
|
|
20250411,144400,27627115500,48850,48850,48850,48800,196
|
|
20250411,144300,27617544000,48850,48800,48850,48800,464
|
|
20250411,144200,27594893200,48850,48850,48850,48800,111
|
|
20250411,144100,27589471900,48800,48750,48800,48700,499
|
|
20250411,144000,27565133200,48800,48750,48800,48700,569
|
|
20250411,143900,27537411450,48750,48850,48850,48700,1623
|
|
20250411,143800,27458267200,48850,48950,48950,48850,981
|
|
20250411,143700,27410282600,48950,49100,49100,48900,1988
|
|
20250411,143600,27312874300,49100,49100,49150,49100,604
|
|
20250411,143500,27283215325,49100,49150,49150,49000,694
|
|
20250411,143400,27249149475,49200,49200,49250,49100,6086
|
|
20250411,143300,26949712600,49200,48900,49200,48900,9512
|
|
20250411,143200,26482892450,48950,49100,49100,48900,1626
|
|
20250411,143100,26403252100,49050,49100,49100,49050,861
|
|
20250411,143000,26360980800,49100,49050,49100,49000,475
|
|
20250411,142900,26337680950,49000,49050,49100,49000,1239
|
|
20250411,142800,26276926850,49100,49100,49150,49050,833
|
|
20250411,142700,26236004700,49100,49050,49100,49050,697
|
|
20250411,142600,26201794600,49050,49050,49050,48950,1105
|
|
20250411,142500,26147636000,49100,49100,49150,49000,1740
|
|
20250411,142400,26062246550,49100,49050,49100,49000,496
|
|
20250411,142300,26037917900,49000,48950,49050,48950,2064
|
|
20250411,142200,25936793300,48950,48950,49000,48900,1104
|
|
20250411,142100,25882753750,48950,48850,48950,48850,652
|
|
20250411,142000,25850863000,48900,48800,48900,48800,486
|
|
20250411,141900,25827135650,48800,48800,48850,48750,706
|
|
20250411,141800,25792677000,48850,48800,48850,48700,1437
|
|
20250411,141700,25722535050,48800,48750,48900,48750,437
|
|
20250411,141600,25701205350,48750,48850,48850,48700,1073
|
|
20250411,141500,25648911350,48800,48850,48950,48800,1307
|
|
20250411,141400,25585084600,48850,48850,48950,48850,379
|
|
20250411,141300,25566544200,48850,48600,48850,48550,1811
|
|
20250411,141200,25478371650,48600,48650,48700,48550,1384
|
|
20250411,141100,25411096725,48650,48700,48700,48550,534
|
|
20250411,141000,25385134825,48650,48650,48700,48500,1098
|
|
20250411,140900,25331777925,48700,48800,48800,48600,962
|
|
20250411,140800,25284948275,48750,48650,48800,48600,712
|
|
20250411,140700,25250253875,48600,48850,48850,48600,1819
|
|
20250411,140600,25161661675,48900,48900,48900,48800,536
|
|
20250411,140500,25135481975,48900,48900,48900,48800,1196
|
|
20250411,140400,25077060575,48900,49100,49150,48850,4167
|
|
20250411,140300,24873030875,49000,49100,49150,48950,747
|
|
20250411,140200,24836357975,49150,49000,49150,49000,834
|
|
20250411,140100,24795426475,49000,49050,49050,48900,1287
|
|
20250411,140000,24732368425,49050,48900,49050,48800,776
|
|
20250411,135900,24694406625,48900,48850,48950,48700,1503
|
|
20250411,135800,24621137775,48750,48900,48900,48700,3033
|
|
20250411,135700,24473135325,48900,48950,49000,48850,1540
|
|
20250411,135600,24397869075,48950,49000,49050,48950,1864
|
|
20250411,135500,24306557175,48950,49050,49050,48900,833
|
|
20250411,135400,24265750525,49000,49200,49250,48550,4636
|
|
20250411,135300,24038953575,49250,49300,49350,49200,1333
|
|
20250411,135200,23973246525,49300,49300,49300,49150,1124
|
|
20250411,135100,23917917950,49250,49200,49300,49200,2281
|
|
20250411,135000,23805521400,49200,49150,49300,49100,1979
|
|
20250411,134900,23708141600,49150,49050,49150,49050,1010
|
|
20250411,134800,23658555350,49050,48950,49050,48800,1688
|
|
20250411,134700,23575882700,48950,48850,49000,48850,936
|
|
20250411,134600,23530062750,48850,48850,48900,48750,1414
|
|
20250411,134500,23460997650,48800,48800,48900,48800,1485
|
|
20250411,134400,23388464950,48800,48700,48850,48650,846
|
|
20250411,134300,23347200500,48650,48700,48750,48650,602
|
|
20250411,134200,23317878300,48700,48600,48750,48600,445
|
|
20250411,134100,23296206250,48650,48800,48800,48600,896
|
|
20250411,134000,23252584600,48800,48600,48800,48500,1592
|
|
20250411,133900,23175146900,48650,48900,48900,48600,2926
|
|
20250411,133800,23032561250,48900,49050,49050,48900,2528
|
|
20250411,133700,22908754825,49050,49050,49050,48950,822
|
|
20250411,133600,22868469625,49050,49200,49250,49000,2646
|
|
20250411,133500,22738425425,49225,49150,49300,49150,2789
|
|
20250411,133400,22601077400,49150,49200,49200,49100,1513
|
|
20250411,133300,22526677125,49150,49100,49200,49050,1910
|
|
20250411,133200,22432823725,49100,49100,49150,49050,1175
|
|
20250411,133100,22375129175,49100,49300,49300,49000,3764
|
|
20250411,133000,22190153300,49300,49050,49300,49000,2953
|
|
20250411,132900,22045019250,49000,49000,49050,48950,957
|
|
20250411,132800,21998140250,49000,48950,49050,48900,1204
|
|
20250411,132700,21939132125,48950,48800,48950,48700,1221
|
|
20250411,132600,21879498825,48850,48650,48850,48650,1024
|
|
20250411,132500,21829623275,48700,48750,48750,48650,3116
|
|
20250411,132400,21677866925,48750,49050,49050,48700,8940
|
|
20250411,132300,21241629025,49000,49150,49200,49000,2272
|
|
20250411,132200,21130075925,49150,49200,49250,49150,1052
|
|
20250411,132100,21078308925,49250,49000,49450,49000,2743
|
|
20250411,132000,20943207875,48950,49050,49100,48900,727
|
|
20250411,131900,20907594175,49050,49150,49450,48900,4157
|
|
20250411,131800,20703387675,49100,49250,49550,48900,15282
|
|
20250411,131700,19950063675,49250,49150,49250,49100,3009
|
|
20250411,131600,19802109875,49150,49050,49150,49000,1586
|
|
20250411,131500,19724258075,49050,48850,49050,48850,2011
|
|
20250411,131400,19625836375,48900,49050,49100,48850,2253
|
|
20250411,131300,19515420450,49000,49000,49100,48925,9184
|
|
20250411,131200,19065393725,49000,48900,49000,48900,2342
|
|
20250411,131100,18950778375,48900,48750,49000,48700,5663
|
|
20250411,131000,18674064775,48750,48700,48750,48650,1452
|
|
20250411,130900,18603318375,48700,48700,48750,48650,2392
|
|
20250411,130800,18486829725,48700,48750,48750,48700,2252
|
|
20250411,130700,18377133425,48750,48675,48750,48600,2974
|
|
20250411,130600,18232329550,48700,48600,48700,48600,2551
|
|
20250411,130500,18108212850,48600,48450,48600,48450,2256
|
|
20250411,130400,17998690600,48450,48450,48550,48450,1450
|
|
20250411,130300,17928339050,48450,48500,48500,48400,1009
|
|
20250411,130200,17879428700,48500,48500,48500,48450,541
|
|
20250411,130100,17853194550,48450,48350,48550,48300,3894
|
|
20250411,130000,17664559850,48350,48400,48400,48350,334
|
|
20250411,125900,17648404250,48400,48300,48450,48300,6651
|
|
20250411,125800,17326733900,48350,48250,48350,48200,2667
|
|
20250411,125700,17197949200,48200,48150,48250,48150,2773
|
|
20250411,125600,17064210450,48150,48050,48150,48050,481
|
|
20250411,125500,17041082800,48000,47850,48100,47850,2121
|
|
20250411,125400,16939398150,47800,47850,47850,47800,673
|
|
20250411,125300,16907227600,47800,47850,47850,47800,200
|
|
20250411,125200,16897666950,47850,47800,47850,47800,69
|
|
20250411,125100,16894367750,47800,47850,47850,47800,312
|
|
20250411,125000,16879446750,47800,47800,47850,47800,313
|
|
20250411,124900,16864480000,47850,47850,47900,47800,436
|
|
20250411,124800,16843607400,47850,47900,47900,47850,124
|
|
20250411,124700,16837673450,47900,47800,48000,47800,1264
|
|
20250411,124600,16777188650,47800,47800,47850,47800,239
|
|
20250411,124500,16765764300,47850,47800,47900,47750,414
|
|
20250411,124400,16745971300,47800,47750,47850,47750,715
|
|
20250411,124300,16711791950,47750,47850,47850,47750,240
|
|
20250411,124200,16700318250,47800,47750,47850,47750,699
|
|
20250411,124100,16666894600,47800,47800,47800,47750,623
|
|
20250411,124000,16637123300,47800,47750,47850,47700,597
|
|
20250411,123900,16608602400,47750,47700,47750,47700,666
|
|
20250411,123800,16576818850,47700,47850,47850,47700,1312
|
|
20250411,123700,16514137300,47800,47900,47900,47800,953
|
|
20250411,123600,16468541475,47875,47850,47900,47800,149
|
|
20250411,123500,16461410725,47850,47900,47950,47850,465
|
|
20250411,123400,16439149175,47900,47950,48000,47900,492
|
|
20250411,123300,16415564725,47950,47950,48000,47950,395
|
|
20250411,123200,16396617875,48000,48000,48050,47950,812
|
|
20250411,123100,16357648775,48000,48050,48050,47950,192
|
|
20250411,123000,16348432275,48000,48000,48050,48000,181
|
|
20250411,122900,16339743025,48000,48100,48100,48000,587
|
|
20250411,122800,16311531700,48000,48000,48100,48000,379
|
|
20250411,122700,16293319150,48050,48000,48050,48000,652
|
|
20250411,122600,16261997100,48000,47900,48000,47900,664
|
|
20250411,122500,16230147650,47900,48050,48050,47900,1209
|
|
20250411,122400,16172178250,48050,47900,48050,47900,612
|
|
20250411,122300,16142837950,47850,47950,47950,47850,508
|
|
20250411,122200,16118505650,47950,47950,48000,47850,435
|
|
20250411,122100,16097658300,48000,48050,48100,48000,241
|
|
20250411,122000,16086083900,48050,48150,48150,48000,1354
|
|
20250411,121900,16020954450,48150,48200,48200,48150,914
|
|
20250411,121800,15976917700,48200,48100,48250,48100,633
|
|
20250411,121700,15946424650,48100,48100,48150,48000,953
|
|
20250411,121600,15900591450,48100,48150,48150,48100,144
|
|
20250411,121500,15893659950,48150,48150,48200,48000,855
|
|
20250411,121400,15852513700,48100,48000,48150,48000,1104
|
|
20250411,121300,15799409800,48000,48050,48050,48000,310
|
|
20250411,121200,15784528550,48000,47900,48000,47900,791
|
|
20250411,121100,15746597750,47900,47850,47900,47800,703
|
|
20250411,121000,15712948950,47800,47700,47850,47700,393
|
|
20250411,120900,15694173250,47750,47700,47750,47650,839
|
|
20250411,120800,15654134000,47750,47650,47750,47650,341
|
|
20250411,120700,15637871000,47650,47700,47700,47650,221
|
|
20250411,120600,15627336600,47700,47650,47700,47650,1060
|
|
20250411,120500,15576785850,47650,47700,47700,47650,367
|
|
20250411,120400,15559293500,47700,47650,47750,47650,556
|
|
20250411,120300,15532773550,47700,47700,47750,47650,1329
|
|
20250411,120200,15469406000,47700,47750,47750,47700,154
|
|
20250411,120100,15462055000,47700,47750,47800,47700,1011
|
|
20250411,120000,15413763050,47800,47750,47800,47750,241
|
|
20250411,115900,15402253500,47800,47800,47800,47750,225
|
|
20250411,115800,15391509200,47750,47800,47800,47750,371
|
|
20250411,115700,15373780550,47750,47800,47800,47750,186
|
|
20250411,115600,15364895650,47800,47700,47800,47650,1400
|
|
20250411,115500,15298041650,47700,47750,47750,47650,1091
|
|
20250411,115400,15246009650,47700,47800,47800,47700,181
|
|
20250411,115300,15237372650,47750,47700,47750,47700,765
|
|
20250411,115200,15200860950,47700,47650,47750,47650,544
|
|
20250411,115100,15174915900,47650,47700,47700,47650,778
|
|
20250411,115000,15137843400,47650,47800,47800,47650,1565
|
|
20250411,114900,15063210850,47800,47700,47800,47650,781
|
|
20250411,114800,15025938300,47700,47750,47750,47700,178
|
|
20250411,114700,15017446550,47700,47750,47800,47700,242
|
|
20250411,114600,15005896300,47750,47750,47800,47700,375
|
|
20250411,114500,14987996650,47800,47750,47800,47700,458
|
|
20250411,114400,14966131250,47800,47700,47800,47700,368
|
|
20250411,114300,14948561250,47750,47650,47750,47650,1011
|
|
20250411,114200,14900335500,47650,47700,47750,47650,627
|
|
20250411,114100,14870428450,47700,47650,47750,47650,1112
|
|
20250411,114000,14817384800,47650,47750,47750,47650,376
|
|
20250411,113900,14799456850,47700,47750,47750,47700,384
|
|
20250411,113800,14781134600,47800,47850,47850,47700,304
|
|
20250411,113700,14766609700,47850,47800,47850,47750,1068
|
|
20250411,113600,14715558700,47800,47850,47850,47800,228
|
|
20250411,113500,14704655600,47850,47850,47850,47800,892
|
|
20250411,113400,14661982450,47850,47800,47850,47800,303
|
|
20250411,113300,14647497700,47850,47900,47900,47750,680
|
|
20250411,113200,14614976900,47850,47900,47950,47750,1494
|
|
20250411,113100,14543427000,47900,47950,48000,47900,733
|
|
20250411,113000,14508268450,47950,47850,48000,47850,416
|
|
20250411,112900,14488340600,47900,47850,47950,47850,503
|
|
20250411,112800,14464258100,47800,47800,47850,47750,865
|
|
20250411,112700,14422912500,47750,47750,47850,47750,339
|
|
20250411,112600,14406722650,47750,47700,47800,47700,251
|
|
20250411,112500,14394737750,47700,47750,47800,47700,696
|
|
20250411,112400,14361509200,47750,47750,47750,47700,199
|
|
20250411,112300,14352014100,47700,47750,47750,47700,280
|
|
20250411,112200,14338652850,47700,47700,47750,47650,234
|
|
20250411,112100,14327491000,47700,47700,47750,47650,315
|
|
20250411,112000,14312463500,47750,47650,47750,47650,883
|
|
20250411,111900,14270338800,47700,47700,47700,47650,264
|
|
20250411,111800,14257757500,47650,47700,47700,47650,306
|
|
20250411,111700,14243173750,47700,47600,47700,47600,415
|
|
20250411,111600,14223392300,47650,47700,47750,47650,381
|
|
20250411,111500,14205224800,47700,47650,47750,47625,848
|
|
20250411,111400,14164800650,47650,47700,47700,47550,1362
|
|
20250411,111300,14099954350,47700,47650,47750,47650,723
|
|
20250411,111200,14065472150,47650,47700,47700,47550,2789
|
|
20250411,111100,13932698300,47700,47750,47750,47700,316
|
|
20250411,111000,13917624550,47750,47750,47750,47700,489
|
|
20250411,110900,13894285150,47750,47800,47800,47750,292
|
|
20250411,110800,13880340850,47800,47900,47900,47800,866
|
|
20250411,110700,13838923750,47900,47850,47950,47800,764
|
|
20250411,110600,13802339550,47900,48000,48000,47750,2240
|
|
20250411,110500,13695066150,48000,48025,48050,47950,616
|
|
20250411,110400,13665502525,48000,48050,48100,48000,869
|
|
20250411,110300,13623743575,48050,48050,48100,48050,458
|
|
20250411,110200,13601730925,48050,48050,48100,48000,646
|
|
20250411,110100,13570689025,48100,48100,48100,48050,352
|
|
20250411,110000,13553770825,48100,47950,48100,47950,451
|
|
20250411,105900,13532107525,48000,47850,48000,47800,1181
|
|
20250411,105800,13475523300,47800,47850,47900,47800,861
|
|
20250411,105700,13434335075,47850,47900,47950,47800,438
|
|
20250411,105600,13413366700,47850,48000,48050,47850,527
|
|
20250411,105500,13388104650,48000,48050,48050,47950,1660
|
|
20250411,105400,13308418300,48000,47950,48050,47950,552
|
|
20250411,105300,13281929200,47950,48100,48100,47950,798
|
|
20250411,105200,13243576400,48100,48200,48200,48000,1689
|
|
20250411,105100,13162378350,48200,48200,48250,48150,746
|
|
20250411,105000,13126420700,48250,48300,48350,48200,1149
|
|
20250411,104900,13070928000,48350,48250,48350,48250,839
|
|
20250411,104800,13030397200,48250,48100,48400,48050,6758
|
|
20250411,104700,12704169500,48100,47850,48100,47800,1748
|
|
20250411,104600,12620402200,47900,47900,47900,47850,354
|
|
20250411,104500,12603450625,47900,48000,48000,47850,416
|
|
20250411,104400,12583505525,48000,48000,48000,47900,2054
|
|
20250411,104300,12484981525,48000,48000,48050,47950,557
|
|
20250411,104200,12458248725,48000,48200,48200,48000,3545
|
|
20250411,104100,12287739025,48200,48050,48200,48000,1623
|
|
20250411,104000,12209712175,48000,48000,48050,47950,521
|
|
20250411,103900,12184707225,47950,48000,48000,47950,1719
|
|
20250411,103800,12102245225,48000,47950,48050,47950,1498
|
|
20250411,103700,12030334875,48050,47900,48100,47850,4133
|
|
20250411,103600,11832257350,47950,47750,47950,47750,1878
|
|
20250411,103500,11742405550,47800,47650,47800,47650,685
|
|
20250411,103400,11709731200,47650,47600,47700,47550,428
|
|
20250411,103300,11689336950,47600,47550,47650,47550,1045
|
|
20250411,103200,11639594750,47600,47600,47650,47550,597
|
|
20250411,103100,11611180750,47650,47650,47650,47600,328
|
|
20250411,103000,11595562400,47650,47550,47650,47500,1057
|
|
20250411,102900,11545282000,47550,47450,47600,47450,874
|
|
20250411,102800,11503753250,47500,47500,47500,47450,325
|
|
20250411,102700,11488320500,47500,47400,47550,47300,756
|
|
20250411,102600,11452443800,47450,47550,47550,47300,2755
|
|
20250411,102500,11321758100,47550,47450,47600,47450,1248
|
|
20250411,102400,11262387700,47450,47600,47600,47450,2450
|
|
20250411,102300,11145843325,47600,47675,47700,47600,485
|
|
20250411,102200,11122733025,47700,47575,47700,47575,1291
|
|
20250411,102100,11061225275,47600,47550,47600,47500,3068
|
|
20250411,102000,10915338225,47550,47600,47600,47550,957
|
|
20250411,101900,10869814925,47600,47550,47600,47550,172
|
|
20250411,101800,10861628875,47600,47600,47600,47500,761
|
|
20250411,101700,10825438325,47600,47600,47600,47550,827
|
|
20250411,101600,10786084325,47600,47450,47650,47450,693
|
|
20250411,101500,10753119825,47450,47450,47500,47400,1324
|
|
20250411,101400,10690316725,47400,47400,47600,47400,450
|
|
20250411,101300,10668962075,47400,47350,47450,47350,1016
|
|
20250411,101200,10620822375,47400,47500,47500,47350,597
|
|
20250411,101100,10592492525,47500,47350,47500,47250,1374
|
|
20250411,101000,10527404125,47300,47450,47450,47300,581
|
|
20250411,100900,10499880275,47450,47450,47500,47400,863
|
|
20250411,100800,10458947225,47450,47600,47600,47450,1659
|
|
20250411,100700,10380132675,47600,47500,47650,47500,454
|
|
20250411,100600,10358540625,47500,47450,47500,47400,591
|
|
20250411,100500,10330494925,47450,47450,47500,47400,1106
|
|
20250411,100400,10277990775,47500,47450,47500,47400,991
|
|
20250411,100300,10231001675,47450,47450,47500,47400,1244
|
|
20250411,100200,10171992325,47400,47500,47550,47350,438
|
|
20250411,100100,10151207625,47500,47550,47600,47500,648
|
|
20250411,100000,10120380725,47600,47600,47700,47550,1214
|
|
20250411,095900,10062581075,47550,47450,47550,47350,1235
|
|
20250411,095800,10003924875,47450,47200,47450,47000,3329
|
|
20250411,095700,9846889825,47250,47050,47350,47050,1512
|
|
20250411,095600,9775508925,46900,47100,47100,46850,8355
|
|
20250411,095500,9382879425,47100,47400,47450,47100,5083
|
|
20250411,095400,9142930425,47400,47600,47700,47350,1187
|
|
20250411,095300,9086543075,47700,47450,47700,47450,1203
|
|
20250411,095200,9029374300,47500,47550,47600,47450,1511
|
|
20250411,095100,8957544300,47550,47300,47650,47300,2083
|
|
20250411,095000,8858656450,47250,47350,47350,47000,8987
|
|
20250411,094900,8434911500,47350,47550,47600,47300,4158
|
|
20250411,094800,8237684525,47550,47500,47600,47300,6250
|
|
20250411,094700,7941062550,47450,47600,47600,47450,5143
|
|
20250411,094600,7696694750,47650,47850,47850,47550,4380
|
|
20250411,094500,7487864400,47850,48050,48050,47800,5816
|
|
20250411,094400,7209012750,48050,47950,48200,47900,1920
|
|
20250411,094300,7116837200,47950,48250,48250,47850,5337
|
|
20250411,094200,6860428550,48250,48400,48400,48150,3905
|
|
20250411,094100,6671908500,48400,48450,48450,48350,2583
|
|
20250411,094000,6547001650,48400,48250,48400,48250,2046
|
|
20250411,093900,6448110500,48250,48350,48350,48200,2835
|
|
20250411,093800,6311281950,48350,48350,48400,48300,1092
|
|
20250411,093700,6258478950,48350,48550,48650,48350,3761
|
|
20250411,093600,6076122900,48550,48500,48650,48450,3935
|
|
20250411,093500,5885106350,48500,48250,48550,48200,8160
|
|
20250411,093400,5489990200,48250,48200,48350,48200,1275
|
|
20250411,093300,5428438600,48150,48250,48350,48050,1354
|
|
20250411,093200,5363197550,48250,48300,48400,48250,1891
|
|
20250411,093100,5271885250,48300,48200,48350,48100,2258
|
|
20250411,093000,5162959400,48000,47950,48200,47700,3401
|
|
20250411,092900,5000073150,48000,47700,48000,47500,2126
|
|
20250411,092800,4898709600,47700,47600,47850,47550,2133
|
|
20250411,092700,4796991750,47750,47650,47750,47500,2465
|
|
20250411,092600,4679758450,47600,47750,47850,47600,1944
|
|
20250411,092500,4586998300,47750,47950,48000,47700,3546
|
|
20250411,092400,4417478175,47950,47900,48050,47900,1945
|
|
20250411,092300,4324172525,47900,48100,48100,47900,1413
|
|
20250411,092200,4256378375,48000,48000,48300,47900,1067
|
|
20250411,092100,4205053325,48150,48000,48150,47900,987
|
|
20250411,092000,4157656650,48000,48150,48200,47950,3464
|
|
20250411,091900,3991311700,48150,48450,48450,48150,2254
|
|
20250411,091800,3882423800,48450,48350,48500,48300,4390
|
|
20250411,091700,3669875950,48350,48250,48350,48200,771
|
|
20250411,091600,3632669250,48300,48200,48300,48100,1840
|
|
20250411,091500,3544080900,48200,48300,48300,48000,3131
|
|
20250411,091400,3393325300,48300,48250,48350,48100,3014
|
|
20250411,091300,3247899150,48200,48250,48400,48100,7355
|
|
20250411,091200,2893000850,48150,47850,48250,47800,6065
|
|
20250411,091100,2601473650,47850,47650,47850,47550,1367
|
|
20250411,091000,2536235700,47600,47500,47650,47450,4792
|
|
20250411,090900,2308346750,47500,47550,47700,47400,2759
|
|
20250411,090800,2177252350,47550,47600,47600,47350,7200
|
|
20250411,090700,1835365350,47600,47700,47750,47500,7207
|
|
20250411,090600,1492108350,47700,47750,47750,47700,1579
|
|
20250411,090500,1416756100,47750,47550,47800,47550,3328
|
|
20250411,090400,1258182700,47600,47550,47750,47450,3974
|
|
20250411,090300,1069156150,47550,47600,47800,47450,3674
|
|
20250411,090200,894220100,47750,47400,47750,47300,3924
|
|
20250411,090100,707549900,47600,47300,47600,47150,5876
|
|
20250411,090000,429166500,47200,47300,47400,46800,9067
|