713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,205000,3910572360,17810,17810,17810,17810,2051
|
|
20250404,204900,3910572360,17810,17810,17810,17810,0
|
|
20250404,204800,3910572360,17810,17810,17810,17810,0
|
|
20250404,204700,3910572360,17810,17810,17810,17810,0
|
|
20250404,204600,3910572360,17810,17810,17810,17810,0
|
|
20250404,204500,3910572360,17810,17810,17810,17810,0
|
|
20250404,204400,3910572360,17810,17810,17810,17810,0
|
|
20250404,204300,3910572360,17810,17810,17810,17810,0
|
|
20250404,204200,3910572360,17810,17810,17810,17810,0
|
|
20250404,204100,3910572360,17810,17810,17810,17810,0
|
|
20250404,204000,3910572360,17810,17810,17810,17810,0
|
|
20250404,203900,3910572360,17810,17810,17810,17810,0
|
|
20250404,203800,3910572360,17810,17810,17810,17810,0
|
|
20250404,203700,3910572360,17810,17810,17810,17810,0
|
|
20250404,203600,3910572360,17810,17810,17810,17810,0
|
|
20250404,203500,3910572360,17810,17810,17810,17810,0
|
|
20250404,203400,3910572360,17810,17810,17810,17810,0
|
|
20250404,203300,3910572360,17810,17810,17810,17810,0
|
|
20250404,203200,3910572360,17810,17810,17810,17810,0
|
|
20250404,203100,3910572360,17810,17810,17810,17810,0
|
|
20250404,203000,3910572360,17810,17810,17810,17810,0
|
|
20250404,202900,3910572360,17810,17810,17810,17810,0
|
|
20250404,202800,3910572360,17810,17810,17810,17810,0
|
|
20250404,202700,3910572360,17810,17810,17810,17810,0
|
|
20250404,202600,3910572360,17810,17810,17810,17810,0
|
|
20250404,202500,3910572360,17810,17810,17810,17810,0
|
|
20250404,202400,3910572360,17810,17810,17810,17810,0
|
|
20250404,202300,3910572360,17810,17810,17810,17810,0
|
|
20250404,202200,3910572360,17810,17810,17810,17810,0
|
|
20250404,202100,3910572360,17810,17810,17810,17810,0
|
|
20250404,202000,3910572360,17810,17810,17810,17810,2051
|
|
20250404,201900,3910572360,17810,17810,17810,17810,0
|
|
20250404,201800,3910572360,17810,17810,17810,17810,0
|
|
20250404,201700,3910572360,17810,17810,17810,17810,0
|
|
20250404,201600,3910572360,17810,17810,17810,17810,0
|
|
20250404,201500,3910572360,17810,17810,17810,17810,0
|
|
20250404,201400,3910572360,17810,17810,17810,17810,0
|
|
20250404,201300,3910572360,17810,17810,17810,17810,0
|
|
20250404,201200,3910572360,17810,17810,17810,17810,0
|
|
20250404,201100,3910572360,17810,17810,17810,17810,0
|
|
20250404,201000,3910572360,17810,17810,17810,17810,0
|
|
20250404,200900,3910572360,17810,17810,17810,17810,0
|
|
20250404,200800,3910572360,17810,17810,17810,17810,0
|
|
20250404,200700,3910572360,17810,17810,17810,17810,0
|
|
20250404,200600,3910572360,17810,17810,17810,17810,0
|
|
20250404,200500,3910572360,17810,17810,17810,17810,0
|
|
20250404,200400,3910572360,17810,17810,17810,17810,0
|
|
20250404,200300,3910572360,17810,17810,17810,17810,0
|
|
20250404,200200,3910572360,17810,17810,17810,17810,0
|
|
20250404,200100,3910572360,17810,17810,17810,17810,0
|
|
20250404,200000,3910572360,17810,17810,17810,17810,0
|
|
20250404,195900,3910572360,17810,17810,17810,17810,0
|
|
20250404,195800,3910572360,17810,17810,17810,17810,0
|
|
20250404,195700,3910572360,17810,17810,17810,17810,0
|
|
20250404,195600,3910572360,17810,17810,17810,17810,0
|
|
20250404,195500,3910572360,17810,17810,17810,17810,0
|
|
20250404,195400,3910572360,17810,17810,17810,17810,0
|
|
20250404,195300,3910572360,17810,17810,17810,17810,0
|
|
20250404,195200,3910572360,17810,17810,17810,17810,0
|
|
20250404,195100,3910572360,17810,17810,17810,17810,0
|
|
20250404,195000,3910572360,17810,17810,17810,17810,2051
|
|
20250404,194900,3910572360,17810,17810,17810,17810,0
|
|
20250404,194800,3910572360,17810,17810,17810,17810,0
|
|
20250404,194700,3910572360,17810,17810,17810,17810,0
|
|
20250404,194600,3910572360,17810,17810,17810,17810,0
|
|
20250404,194500,3910572360,17810,17810,17810,17810,0
|
|
20250404,194400,3910572360,17810,17810,17810,17810,0
|
|
20250404,194300,3910572360,17810,17810,17810,17810,0
|
|
20250404,194200,3910572360,17810,17810,17810,17810,0
|
|
20250404,194100,3910572360,17810,17810,17810,17810,0
|
|
20250404,194000,3910572360,17810,17810,17810,17810,0
|
|
20250404,193900,3910572360,17810,17810,17810,17810,0
|
|
20250404,193800,3910572360,17810,17810,17810,17810,0
|
|
20250404,193700,3910572360,17810,17810,17810,17810,0
|
|
20250404,193600,3910572360,17810,17810,17810,17810,0
|
|
20250404,193500,3910572360,17810,17810,17810,17810,0
|
|
20250404,193400,3910572360,17810,17810,17810,17810,0
|
|
20250404,193300,3910572360,17810,17810,17810,17810,0
|
|
20250404,193200,3910572360,17810,17810,17810,17810,0
|
|
20250404,193100,3910572360,17810,17810,17810,17810,0
|
|
20250404,193000,3910572360,17810,17810,17810,17810,0
|
|
20250404,192900,3910572360,17810,17810,17810,17810,0
|
|
20250404,192800,3910572360,17810,17810,17810,17810,0
|
|
20250404,192700,3910572360,17810,17810,17810,17810,0
|
|
20250404,192600,3910572360,17810,17810,17810,17810,0
|
|
20250404,192500,3910572360,17810,17810,17810,17810,0
|
|
20250404,192400,3910572360,17810,17810,17810,17810,0
|
|
20250404,192300,3910572360,17810,17810,17810,17810,0
|
|
20250404,192200,3910572360,17810,17810,17810,17810,0
|
|
20250404,192100,3910572360,17810,17810,17810,17810,0
|
|
20250404,192000,3910572360,17810,17810,17810,17810,2051
|
|
20250404,191900,3910572360,17810,17810,17810,17810,0
|
|
20250404,191800,3910572360,17810,17810,17810,17810,0
|
|
20250404,191700,3910572360,17810,17810,17810,17810,0
|
|
20250404,191600,3910572360,17810,17810,17810,17810,0
|
|
20250404,191500,3910572360,17810,17810,17810,17810,0
|
|
20250404,191400,3910572360,17810,17810,17810,17810,0
|
|
20250404,191300,3910572360,17810,17810,17810,17810,0
|
|
20250404,191200,3910572360,17810,17810,17810,17810,0
|
|
20250404,191100,3910572360,17810,17810,17810,17810,0
|
|
20250404,191000,3910572360,17810,17810,17810,17810,0
|
|
20250404,190900,3910572360,17810,17810,17810,17810,0
|
|
20250404,190800,3910572360,17810,17810,17810,17810,0
|
|
20250404,190700,3910572360,17810,17810,17810,17810,0
|
|
20250404,190600,3910572360,17810,17810,17810,17810,0
|
|
20250404,190500,3910572360,17810,17810,17810,17810,0
|
|
20250404,190400,3910572360,17810,17810,17810,17810,0
|
|
20250404,190300,3910572360,17810,17810,17810,17810,0
|
|
20250404,190200,3910572360,17810,17810,17810,17810,0
|
|
20250404,190100,3910572360,17810,17810,17810,17810,0
|
|
20250404,190000,3910572360,17810,17810,17810,17810,0
|
|
20250404,185900,3910572360,17810,17810,17810,17810,0
|
|
20250404,185800,3910572360,17810,17810,17810,17810,0
|
|
20250404,185700,3910572360,17810,17810,17810,17810,0
|
|
20250404,185600,3910572360,17810,17810,17810,17810,0
|
|
20250404,185500,3910572360,17810,17810,17810,17810,0
|
|
20250404,185400,3910572360,17810,17810,17810,17810,0
|
|
20250404,185300,3910572360,17810,17810,17810,17810,0
|
|
20250404,185200,3910572360,17810,17810,17810,17810,0
|
|
20250404,185100,3910572360,17810,17810,17810,17810,0
|
|
20250404,185000,3910572360,17810,17810,17810,17810,2051
|
|
20250404,184900,3910572360,17810,17810,17810,17810,0
|
|
20250404,184800,3910572360,17810,17810,17810,17810,0
|
|
20250404,184700,3910572360,17810,17810,17810,17810,0
|
|
20250404,184600,3910572360,17810,17810,17810,17810,0
|
|
20250404,184500,3910572360,17810,17810,17810,17810,0
|
|
20250404,184400,3910572360,17810,17810,17810,17810,0
|
|
20250404,184300,3910572360,17810,17810,17810,17810,0
|
|
20250404,184200,3910572360,17810,17810,17810,17810,0
|
|
20250404,184100,3910572360,17810,17810,17810,17810,0
|
|
20250404,184000,3910572360,17810,17810,17810,17810,0
|
|
20250404,183900,3910572360,17810,17810,17810,17810,0
|
|
20250404,183800,3910572360,17810,17810,17810,17810,0
|
|
20250404,183700,3910572360,17810,17810,17810,17810,0
|
|
20250404,183600,3910572360,17810,17810,17810,17810,0
|
|
20250404,183500,3910572360,17810,17810,17810,17810,0
|
|
20250404,183400,3910572360,17810,17810,17810,17810,0
|
|
20250404,183300,3910572360,17810,17810,17810,17810,0
|
|
20250404,183200,3910572360,17810,17810,17810,17810,0
|
|
20250404,183100,3910572360,17810,17810,17810,17810,0
|
|
20250404,183000,3910572360,17810,17810,17810,17810,0
|
|
20250404,182900,3910572360,17810,17810,17810,17810,0
|
|
20250404,182800,3910572360,17810,17810,17810,17810,0
|
|
20250404,182700,3910572360,17810,17810,17810,17810,0
|
|
20250404,182600,3910572360,17810,17810,17810,17810,0
|
|
20250404,182500,3910572360,17810,17810,17810,17810,0
|
|
20250404,182400,3910572360,17810,17810,17810,17810,0
|
|
20250404,182300,3910572360,17810,17810,17810,17810,0
|
|
20250404,182200,3910572360,17810,17810,17810,17810,0
|
|
20250404,182100,3910572360,17810,17810,17810,17810,0
|
|
20250404,182000,3910572360,17810,17810,17810,17810,2051
|
|
20250404,181900,3910572360,17810,17810,17810,17810,0
|
|
20250404,181800,3910572360,17810,17810,17810,17810,0
|
|
20250404,181700,3910572360,17810,17810,17810,17810,0
|
|
20250404,181600,3910572360,17810,17810,17810,17810,0
|
|
20250404,181500,3910572360,17810,17810,17810,17810,0
|
|
20250404,181400,3910572360,17810,17810,17810,17810,0
|
|
20250404,181300,3910572360,17810,17810,17810,17810,0
|
|
20250404,181200,3910572360,17810,17810,17810,17810,0
|
|
20250404,181100,3910572360,17810,17810,17810,17810,0
|
|
20250404,181000,3910572360,17810,17810,17810,17810,0
|
|
20250404,180900,3910572360,17810,17810,17810,17810,0
|
|
20250404,180800,3910572360,17810,17810,17810,17810,0
|
|
20250404,180700,3910572360,17810,17810,17810,17810,0
|
|
20250404,180600,3910572360,17810,17810,17810,17810,0
|
|
20250404,180500,3910572360,17810,17810,17810,17810,0
|
|
20250404,180400,3910572360,17810,17810,17810,17810,0
|
|
20250404,180300,3910572360,17810,17810,17810,17810,0
|
|
20250404,180200,3910572360,17810,17810,17810,17810,0
|
|
20250404,180100,3910572360,17810,17810,17810,17810,0
|
|
20250404,180000,3910572360,17810,17810,17810,17810,0
|
|
20250404,175900,3910572360,17810,17810,17810,17810,0
|
|
20250404,175800,3910572360,17810,17810,17810,17810,0
|
|
20250404,175700,3910572360,17810,17810,17810,17810,0
|
|
20250404,175600,3910572360,17810,17810,17810,17810,0
|
|
20250404,175500,3910572360,17810,17810,17810,17810,0
|
|
20250404,175400,3910572360,17810,17810,17810,17810,0
|
|
20250404,175300,3910572360,17810,17810,17810,17810,0
|
|
20250404,175200,3910572360,17810,17810,17810,17810,0
|
|
20250404,175100,3910572360,17810,17810,17810,17810,0
|
|
20250404,175000,3910572360,17810,17810,17810,17810,2051
|
|
20250404,174900,3910572360,17810,17810,17810,17810,0
|
|
20250404,174800,3910572360,17810,17810,17810,17810,0
|
|
20250404,174700,3910572360,17810,17810,17810,17810,0
|
|
20250404,174600,3910572360,17810,17810,17810,17810,0
|
|
20250404,174500,3910572360,17810,17810,17810,17810,0
|
|
20250404,174400,3910572360,17810,17810,17810,17810,0
|
|
20250404,174300,3910572360,17810,17810,17810,17810,0
|
|
20250404,174200,3910572360,17810,17810,17810,17810,0
|
|
20250404,174100,3910572360,17810,17810,17810,17810,0
|
|
20250404,174000,3910572360,17810,17810,17810,17810,0
|
|
20250404,173900,3910572360,17810,17810,17810,17810,0
|
|
20250404,173800,3910572360,17810,17810,17810,17810,0
|
|
20250404,173700,3910572360,17810,17810,17810,17810,0
|
|
20250404,173600,3910572360,17810,17810,17810,17810,0
|
|
20250404,173500,3910572360,17810,17810,17810,17810,0
|
|
20250404,173400,3910572360,17810,17810,17810,17810,0
|
|
20250404,173300,3910572360,17810,17810,17810,17810,0
|
|
20250404,173200,3910572360,17810,17810,17810,17810,0
|
|
20250404,173100,3910572360,17810,17810,17810,17810,0
|
|
20250404,173000,3910572360,17810,17810,17810,17810,0
|
|
20250404,172900,3910572360,17810,17810,17810,17810,0
|
|
20250404,172800,3910572360,17810,17810,17810,17810,0
|
|
20250404,172700,3910572360,17810,17810,17810,17810,0
|
|
20250404,172600,3910572360,17810,17810,17810,17810,0
|
|
20250404,172500,3910572360,17810,17810,17810,17810,0
|
|
20250404,172400,3910572360,17810,17810,17810,17810,0
|
|
20250404,172300,3910572360,17810,17810,17810,17810,0
|
|
20250404,172200,3910572360,17810,17810,17810,17810,0
|
|
20250404,172100,3910572360,17810,17810,17810,17810,0
|
|
20250404,172000,3910572360,17810,17810,17810,17810,2051
|
|
20250404,171900,3910572360,17810,17810,17810,17810,0
|
|
20250404,171800,3910572360,17810,17810,17810,17810,0
|
|
20250404,171700,3910572360,17810,17810,17810,17810,0
|
|
20250404,171600,3910572360,17810,17810,17810,17810,0
|
|
20250404,171500,3910572360,17810,17810,17810,17810,0
|
|
20250404,171400,3910572360,17810,17810,17810,17810,0
|
|
20250404,171300,3910572360,17810,17810,17810,17810,0
|
|
20250404,171200,3910572360,17810,17810,17810,17810,0
|
|
20250404,171100,3910572360,17810,17810,17810,17810,0
|
|
20250404,171000,3910572360,17810,17810,17810,17810,0
|
|
20250404,170900,3910572360,17810,17810,17810,17810,0
|
|
20250404,170800,3910572360,17810,17810,17810,17810,0
|
|
20250404,170700,3910572360,17810,17810,17810,17810,0
|
|
20250404,170600,3910572360,17810,17810,17810,17810,0
|
|
20250404,170500,3910572360,17810,17810,17810,17810,0
|
|
20250404,170400,3910572360,17810,17810,17810,17810,0
|
|
20250404,170300,3910572360,17810,17810,17810,17810,0
|
|
20250404,170200,3910572360,17810,17810,17810,17810,0
|
|
20250404,170100,3910572360,17810,17810,17810,17810,0
|
|
20250404,170000,3910572360,17810,17810,17810,17810,0
|
|
20250404,165900,3910572360,17810,17810,17810,17810,0
|
|
20250404,165800,3910572360,17810,17810,17810,17810,0
|
|
20250404,165700,3910572360,17810,17810,17810,17810,0
|
|
20250404,165600,3910572360,17810,17810,17810,17810,0
|
|
20250404,165500,3910572360,17810,17810,17810,17810,0
|
|
20250404,165400,3910572360,17810,17810,17810,17810,0
|
|
20250404,165300,3910572360,17810,17810,17810,17810,0
|
|
20250404,165200,3910572360,17810,17810,17810,17810,0
|
|
20250404,165100,3910572360,17810,17810,17810,17810,0
|
|
20250404,165000,3910572360,17810,17810,17810,17810,2051
|
|
20250404,164900,3910572360,17810,17810,17810,17810,0
|
|
20250404,164800,3910572360,17810,17810,17810,17810,0
|
|
20250404,164700,3910572360,17810,17810,17810,17810,0
|
|
20250404,164600,3910572360,17810,17810,17810,17810,0
|
|
20250404,164500,3910572360,17810,17810,17810,17810,0
|
|
20250404,164400,3910572360,17810,17810,17810,17810,0
|
|
20250404,164300,3910572360,17810,17810,17810,17810,0
|
|
20250404,164200,3910572360,17810,17810,17810,17810,0
|
|
20250404,164100,3910572360,17810,17810,17810,17810,0
|
|
20250404,164000,3910572360,17810,17810,17810,17810,0
|
|
20250404,163900,3910572360,17810,17810,17810,17810,0
|
|
20250404,163800,3910572360,17810,17810,17810,17810,0
|
|
20250404,163700,3910572360,17810,17810,17810,17810,0
|
|
20250404,163600,3910572360,17810,17810,17810,17810,0
|
|
20250404,163500,3910572360,17810,17810,17810,17810,0
|
|
20250404,163400,3910572360,17810,17810,17810,17810,0
|
|
20250404,163300,3910572360,17810,17810,17810,17810,0
|
|
20250404,163200,3910572360,17810,17810,17810,17810,0
|
|
20250404,163100,3910572360,17810,17810,17810,17810,0
|
|
20250404,163000,3910572360,17810,17810,17810,17810,0
|
|
20250404,162900,3910572360,17810,17810,17810,17810,0
|
|
20250404,162800,3910572360,17810,17810,17810,17810,0
|
|
20250404,162700,3910572360,17810,17810,17810,17810,0
|
|
20250404,162600,3910572360,17810,17810,17810,17810,0
|
|
20250404,162500,3910572360,17810,17810,17810,17810,0
|
|
20250404,162400,3910572360,17810,17810,17810,17810,0
|
|
20250404,162300,3910572360,17810,17810,17810,17810,0
|
|
20250404,162200,3910572360,17810,17810,17810,17810,0
|
|
20250404,162100,3910572360,17810,17810,17810,17810,0
|
|
20250404,162000,3910572360,17810,17810,17810,17810,2051
|
|
20250404,161900,3910572360,17810,17810,17810,17810,0
|
|
20250404,161800,3910572360,17810,17810,17810,17810,0
|
|
20250404,161700,3910572360,17810,17810,17810,17810,0
|
|
20250404,161600,3910572360,17810,17810,17810,17810,0
|
|
20250404,161500,3910572360,17810,17810,17810,17810,0
|
|
20250404,161400,3910572360,17810,17810,17810,17810,0
|
|
20250404,161300,3910572360,17810,17810,17810,17810,0
|
|
20250404,161200,3910572360,17810,17810,17810,17810,0
|
|
20250404,161100,3910572360,17810,17810,17810,17810,0
|
|
20250404,161000,3910572360,17810,17810,17810,17810,0
|
|
20250404,160900,3910572360,17810,17810,17810,17810,0
|
|
20250404,160800,3910572360,17810,17810,17810,17810,0
|
|
20250404,160700,3910572360,17810,17810,17810,17810,0
|
|
20250404,160600,3910572360,17810,17810,17810,17810,0
|
|
20250404,160500,3910572360,17810,17810,17810,17810,0
|
|
20250404,160400,3910572360,17810,17810,17810,17810,0
|
|
20250404,160300,3910572360,17810,17810,17810,17810,0
|
|
20250404,160200,3910572360,17810,17810,17810,17810,0
|
|
20250404,160100,3910572360,17810,17810,17810,17810,0
|
|
20250404,160000,3910572360,17810,17810,17810,17810,0
|
|
20250404,155900,3910572360,17810,17810,17810,17810,0
|
|
20250404,155800,3910572360,17810,17810,17810,17810,0
|
|
20250404,155700,3910572360,17810,17810,17810,17810,0
|
|
20250404,155600,3910572360,17810,17810,17810,17810,0
|
|
20250404,155500,3910572360,17810,17810,17810,17810,0
|
|
20250404,155400,3910572360,17810,17810,17810,17810,0
|
|
20250404,155300,3910572360,17810,17810,17810,17810,0
|
|
20250404,155200,3910572360,17810,17810,17810,17810,0
|
|
20250404,155100,3910572360,17810,17810,17810,17810,0
|
|
20250404,155000,3910572360,17810,17810,17810,17810,2051
|
|
20250404,154900,3910572360,17810,17810,17810,17810,0
|
|
20250404,154800,3910572360,17810,17810,17810,17810,0
|
|
20250404,154700,3910572360,17810,17810,17810,17810,0
|
|
20250404,154600,3910572360,17810,17810,17810,17810,0
|
|
20250404,154500,3910572360,17810,17810,17810,17810,0
|
|
20250404,154400,3910572360,17810,17810,17810,17810,0
|
|
20250404,154300,3910572360,17810,17810,17810,17810,0
|
|
20250404,154200,3910572360,17810,17810,17810,17810,0
|
|
20250404,154100,3910572360,17810,17810,17810,17810,0
|
|
20250404,154000,3910572360,17810,17810,17810,17810,0
|
|
20250404,153900,3910572360,17810,17810,17810,17810,0
|
|
20250404,153800,3910572360,17810,17810,17810,17810,0
|
|
20250404,153700,3910572360,17810,17810,17810,17810,0
|
|
20250404,153600,3910572360,17810,17810,17810,17810,0
|
|
20250404,153500,3910572360,17810,17810,17810,17810,0
|
|
20250404,153400,3910572360,17810,17810,17810,17810,0
|
|
20250404,153300,3910572360,17810,17810,17810,17810,0
|
|
20250404,153200,3910572360,17810,17810,17810,17810,0
|
|
20250404,153100,3910572360,17810,17810,17810,17810,0
|
|
20250404,153000,3910572360,17810,17810,17810,17810,2051
|
|
20250404,152900,3874044050,17900,17900,17900,17900,0
|
|
20250404,152800,3874044050,17900,17900,17900,17900,0
|
|
20250404,152700,3874044050,17900,17900,17900,17900,0
|
|
20250404,152600,3874044050,17900,17900,17900,17900,0
|
|
20250404,152500,3874044050,17900,17900,17900,17900,0
|
|
20250404,152400,3874044050,17900,17900,17900,17900,0
|
|
20250404,152300,3874044050,17900,17900,17900,17900,0
|
|
20250404,152200,3874044050,17900,17900,17900,17900,0
|
|
20250404,152100,3874044050,17900,17900,17900,17900,0
|
|
20250404,152000,3874044050,17900,17900,17900,17900,0
|
|
20250404,151900,3874044050,17900,17895,17900,17890,513
|
|
20250404,151800,3864864375,17900,17890,17900,17890,63
|
|
20250404,151700,3863737225,17890,17890,17890,17890,332
|
|
20250404,151600,3857797745,17890,17820,17890,17820,311
|
|
20250404,151500,3852251785,17820,17840,17840,17820,596
|
|
20250404,151400,3841630075,17820,17810,17820,17810,129
|
|
20250404,151300,3839332065,17810,17810,17810,17810,53
|
|
20250404,151200,3838388135,17820,17810,17820,17800,264
|
|
20250404,151100,3833685425,17820,17840,17850,17820,82
|
|
20250404,151000,3832222465,17840,17860,17860,17840,194
|
|
20250404,150900,3828759715,17860,17860,17870,17860,255
|
|
20250404,150800,3824204975,17860,17860,17860,17860,50
|
|
20250404,150700,3823311975,17830,17840,17860,17830,827
|
|
20250404,150600,3808557555,17840,17830,17840,17820,270
|
|
20250404,150500,3803741235,17820,17850,17850,17810,549
|
|
20250404,150400,3793949405,17830,17760,17840,17760,1419
|
|
20250404,150300,3768723905,17750,17755,17755,17740,123
|
|
20250404,150200,3766541350,17750,17730,17750,17730,104
|
|
20250404,150100,3764696830,17740,17730,17745,17730,649
|
|
20250404,150000,3753185185,17720,17710,17720,17700,138
|
|
20250404,145900,3750740055,17720,17700,17720,17690,131
|
|
20250404,145800,3748421605,17710,17690,17710,17690,374
|
|
20250404,145700,3741803315,17690,17690,17710,17690,111
|
|
20250404,145600,3739839055,17690,17670,17700,17670,294
|
|
20250404,145500,3734640475,17680,17650,17690,17650,335
|
|
20250404,145400,3728720965,17650,17650,17660,17650,151
|
|
20250404,145300,3726054665,17650,17650,17650,17640,249
|
|
20250404,145200,3721660115,17650,17630,17660,17630,52
|
|
20250404,145100,3720743015,17620,17660,17660,17620,204
|
|
20250404,145000,3717142795,17650,17660,17660,17650,706
|
|
20250404,144900,3704680435,17660,17670,17680,17660,209
|
|
20250404,144800,3700988005,17670,17655,17670,17655,90
|
|
20250404,144700,3699398150,17630,17660,17660,17630,263
|
|
20250404,144600,3694756040,17650,17650,17650,17650,42
|
|
20250404,144500,3694014740,17650,17580,17650,17580,1776
|
|
20250404,144400,3662754120,17590,17610,17610,17560,611
|
|
20250404,144300,3652013310,17630,17610,17630,17610,470
|
|
20250404,144200,3643728270,17600,17580,17650,17580,1213
|
|
20250404,144100,3622388080,17570,17560,17570,17560,14
|
|
20250404,144000,3622142230,17550,17550,17550,17550,100
|
|
20250404,143900,3620387230,17530,17490,17550,17450,119
|
|
20250404,143800,3618306260,17540,17500,17540,17430,254
|
|
20250404,143700,3613866660,17440,17390,17450,17370,905
|
|
20250404,143600,3598122780,17380,17380,17380,17380,114
|
|
20250404,143500,3596141460,17390,17390,17390,17380,497
|
|
20250404,143400,3587503090,17400,17400,17400,17400,890
|
|
20250404,143300,3572017090,17400,17390,17410,17390,167
|
|
20250404,143200,3569111950,17390,17390,17390,17390,51
|
|
20250404,143100,3568225060,17390,17390,17390,17390,89
|
|
20250404,143000,3566677350,17400,17400,17410,17380,424
|
|
20250404,142900,3559303830,17400,17400,17400,17400,6
|
|
20250404,142800,3559199430,17380,17410,17410,17380,505
|
|
20250404,142700,3550419060,17400,17410,17430,17400,331
|
|
20250404,142600,3544653090,17380,17380,17380,17380,116
|
|
20250404,142500,3542637010,17380,17380,17380,17380,1
|
|
20250404,142400,3542619630,17390,17390,17400,17390,49
|
|
20250404,142300,3541767150,17390,17360,17390,17360,306
|
|
20250404,142200,3536450630,17360,17350,17360,17350,105
|
|
20250404,142100,3534628090,17350,17360,17360,17350,921
|
|
20250404,142000,3518648530,17360,17380,17380,17360,321
|
|
20250404,141900,3513074760,17390,17390,17390,17380,437
|
|
20250404,141800,3505479100,17390,17375,17400,17375,51
|
|
20250404,141700,3504592580,17380,17430,17440,17380,524
|
|
20250404,141600,3495474980,17430,17390,17430,17380,541
|
|
20250404,141500,3486057000,17390,17390,17390,17390,67
|
|
20250404,141400,3484891870,17390,17380,17390,17350,295
|
|
20250404,141300,3479765390,17380,17320,17390,17320,524
|
|
20250404,141200,3470666260,17300,17310,17320,17300,466
|
|
20250404,141100,3462600500,17320,17410,17430,17295,2108
|
|
20250404,141000,3426069940,17400,17390,17410,17380,923
|
|
20250404,140900,3410017970,17400,17410,17410,17390,177
|
|
20250404,140800,3406939090,17410,17420,17420,17410,119
|
|
20250404,140700,3404866710,17450,17450,17470,17450,1074
|
|
20250404,140600,3386123830,17450,17420,17460,17420,1172
|
|
20250404,140500,3365681270,17410,17440,17450,17400,2062
|
|
20250404,140400,3329765950,17440,17490,17500,17440,582
|
|
20250404,140300,3319602930,17500,17510,17510,17500,734
|
|
20250404,140200,3306756970,17515,17540,17540,17515,418
|
|
20250404,140100,3299426815,17550,17560,17560,17550,339
|
|
20250404,140000,3293474195,17550,17590,17590,17550,1147
|
|
20250404,135900,3273319585,17580,17610,17610,17580,656
|
|
20250404,135800,3261784065,17620,17630,17640,17610,319
|
|
20250404,135700,3256163205,17640,17640,17640,17620,57
|
|
20250404,135600,3255157985,17640,17670,17670,17640,646
|
|
20250404,135500,3243756425,17670,17680,17680,17670,264
|
|
20250404,135400,3239091475,17690,17680,17690,17680,98
|
|
20250404,135300,3237358755,17680,17660,17690,17660,109
|
|
20250404,135200,3235431635,17660,17660,17670,17660,665
|
|
20250404,135100,3223687385,17660,17690,17690,17660,400
|
|
20250404,135000,3216618855,17740,17720,17740,17720,131
|
|
20250404,134900,3214296535,17720,17720,17750,17720,141
|
|
20250404,134800,3211797615,17720,17710,17720,17710,185
|
|
20250404,134700,3208521015,17650,17650,17720,17650,3
|
|
20250404,134600,3208467995,17660,17640,17690,17640,391
|
|
20250404,134500,3201556395,17630,17610,17630,17600,496
|
|
20250404,134400,3192818605,17620,17610,17620,17590,806
|
|
20250404,134300,3178633405,17620,17640,17640,17610,616
|
|
20250404,134200,3167775685,17640,17650,17650,17640,5
|
|
20250404,134100,3167687465,17650,17640,17670,17640,200
|
|
20250404,134000,3164157385,17650,17640,17650,17610,533
|
|
20250404,133900,3154753435,17640,17650,17650,17630,354
|
|
20250404,133800,3148509495,17650,17670,17670,17650,315
|
|
20250404,133700,3142947195,17660,17710,17710,17660,800
|
|
20250404,133600,3128786245,17720,17740,17750,17710,1614
|
|
20250404,133500,3100189255,17750,17740,17750,17740,119
|
|
20250404,133400,3098077925,17730,17730,17730,17730,242
|
|
20250404,133300,3093787265,17720,17740,17740,17720,410
|
|
20250404,133200,3086520695,17750,17770,17770,17750,582
|
|
20250404,133100,3076185005,17760,17790,17790,17760,89
|
|
20250404,133000,3074602795,17790,17810,17810,17790,377
|
|
20250404,132900,3067894725,17800,17800,17800,17800,85
|
|
20250404,132800,3066381725,17820,17820,17820,17820,19
|
|
20250404,132700,3066043145,17790,17790,17790,17790,0
|
|
20250404,132600,3066043145,17790,17830,17850,17790,1263
|
|
20250404,132500,3043556675,17840,17810,17840,17810,515
|
|
20250404,132400,3034381315,17810,17820,17820,17810,186
|
|
20250404,132300,3031066885,17830,17830,17840,17830,68
|
|
20250404,132200,3029854345,17830,17850,17850,17830,18
|
|
20250404,132100,3029533305,17860,17860,17860,17860,0
|
|
20250404,132000,3029533305,17860,17810,17860,17810,1292
|
|
20250404,131900,3006516295,17820,17860,17860,17820,348
|
|
20250404,131800,3000311575,17860,17860,17860,17860,0
|
|
20250404,131700,3000311575,17860,17870,17870,17850,123
|
|
20250404,131600,2998115285,17870,17870,17870,17870,45
|
|
20250404,131500,2997311135,17880,17870,17880,17870,216
|
|
20250404,131400,2993451185,17870,17870,17880,17870,72
|
|
20250404,131300,2992164475,17870,17870,17870,17870,169
|
|
20250404,131200,2989144445,17860,17830,17860,17830,360
|
|
20250404,131100,2982716525,17840,17810,17840,17810,126
|
|
20250404,131000,2980469345,17810,17800,17810,17800,553
|
|
20250404,130900,2970621165,17800,17850,17850,17790,4113
|
|
20250404,130800,2897282665,17850,17850,17860,17850,31
|
|
20250404,130700,2896729245,17850,17860,17860,17850,521
|
|
20250404,130600,2887428595,17850,17860,17860,17850,769
|
|
20250404,130500,2873695175,17860,17870,17870,17860,118
|
|
20250404,130400,2871586715,17880,17880,17880,17880,188
|
|
20250404,130300,2868225275,17880,17890,17890,17880,37
|
|
20250404,130200,2867563505,17880,17880,17890,17880,149
|
|
20250404,130100,2864899305,17880,17880,17880,17860,900
|
|
20250404,130000,2848815825,17870,17920,17920,17870,241
|
|
20250404,125900,2844503775,17930,17920,17930,17920,26
|
|
20250404,125800,2844037655,17920,17920,17920,17910,10
|
|
20250404,125700,2843858465,17940,17950,17950,17920,320
|
|
20250404,125600,2838118245,17950,17950,17950,17950,136
|
|
20250404,125500,2835677045,17950,17930,17950,17930,224
|
|
20250404,125400,2831658775,17950,17950,17950,17950,1
|
|
20250404,125300,2831640825,17950,18060,18060,17950,90
|
|
20250404,125200,2830019165,17950,17890,18150,17870,371
|
|
20250404,125100,2823366625,17870,17870,17870,17870,6
|
|
20250404,125000,2823259405,17860,17850,17860,17850,410
|
|
20250404,124900,2815937655,17840,17840,17860,17840,404
|
|
20250404,124800,2808729695,17840,17830,17840,17830,12
|
|
20250404,124700,2808515665,17830,17840,17840,17830,54
|
|
20250404,124600,2807552775,17830,17820,17830,17820,232
|
|
20250404,124500,2803418475,17800,17800,17840,17790,479
|
|
20250404,124400,2794887215,17800,17760,17800,17760,192
|
|
20250404,124300,2791474755,17750,17720,17760,17720,479
|
|
20250404,124200,2782976735,17730,17710,17740,17710,19
|
|
20250404,124100,2782639785,17740,17750,17750,17740,128
|
|
20250404,124000,2780368125,17740,17750,17750,17710,184
|
|
20250404,123900,2777103945,17650,17750,17760,17650,603
|
|
20250404,123800,2766414875,17740,17780,17780,17740,1050
|
|
20250404,123700,2747773995,17750,17780,17780,17750,254
|
|
20250404,123600,2743265215,17750,17820,17820,17750,847
|
|
20250404,123500,2728217645,17800,17850,17850,17800,151
|
|
20250404,123400,2725525725,17850,17850,17850,17850,3
|
|
20250404,123300,2725472175,17890,17810,17890,17810,7
|
|
20250404,123200,2725347345,17830,17810,17830,17780,295
|
|
20250404,123100,2720094425,17820,17820,17820,17820,20
|
|
20250404,123000,2719738025,17820,17890,17890,17820,258
|
|
20250404,122900,2715139225,17890,17830,17890,17830,55
|
|
20250404,122800,2714158275,17800,17810,17840,17790,151
|
|
20250404,122700,2711470045,17810,17830,17840,17800,116
|
|
20250404,122600,2709402315,17840,17820,17840,17790,98
|
|
20250404,122500,2707657545,17800,17750,17800,17750,104
|
|
20250404,122400,2705811405,17760,17760,17790,17760,185
|
|
20250404,122300,2702523375,17760,17770,17770,17760,258
|
|
20250404,122200,2697940965,17750,17750,17750,17750,31
|
|
20250404,122100,2697390715,17740,17700,17790,17700,91
|
|
20250404,122000,2695779245,17660,17660,17670,17650,168
|
|
20250404,121900,2692811435,17660,17600,17660,17600,51
|
|
20250404,121800,2691911225,17620,17620,17620,17600,296
|
|
20250404,121700,2686696775,17630,17650,17650,17630,410
|
|
20250404,121600,2679461775,17650,17640,17650,17620,200
|
|
20250404,121500,2675933595,17640,17620,17640,17620,302
|
|
20250404,121400,2670609115,17590,17570,17650,17570,357
|
|
20250404,121300,2664332325,17580,17560,17620,17560,785
|
|
20250404,121200,2650538315,17550,17480,17550,17480,854
|
|
20250404,121100,2635582295,17490,17560,17560,17480,2880
|
|
20250404,121000,2585152085,17570,17620,17620,17570,568
|
|
20250404,120900,2575157735,17630,17650,17660,17620,780
|
|
20250404,120800,2561392525,17650,17710,17710,17600,1184
|
|
20250404,120700,2540472265,17720,17760,17790,17720,113
|
|
20250404,120600,2538467475,17760,17700,17760,17690,397
|
|
20250404,120500,2531437615,17700,17740,17740,17700,146
|
|
20250404,120400,2528848845,17740,17740,17780,17660,2753
|
|
20250404,120300,2480100255,17740,17820,17820,17740,930
|
|
20250404,120200,2463568705,17820,17870,17870,17820,1499
|
|
20250404,120100,2436814825,17870,17920,17920,17870,166
|
|
20250404,120000,2433844265,17940,17920,17940,17850,989
|
|
20250404,115900,2416177585,17930,17960,17960,17930,930
|
|
20250404,115800,2399497345,17950,17940,17950,17940,529
|
|
20250404,115700,2390005995,17940,17980,17990,17940,476
|
|
20250404,115600,2381458375,17990,18000,18000,17980,67
|
|
20250404,115500,2380252955,18010,18020,18030,18000,425
|
|
20250404,115400,2372599895,18030,18060,18060,18030,281
|
|
20250404,115300,2367530085,18060,18060,18060,18060,19
|
|
20250404,115200,2367186945,18080,18090,18100,18050,260
|
|
20250404,115100,2362487015,18080,18080,18080,18040,324
|
|
20250404,115000,2356634765,18080,18080,18080,18080,6
|
|
20250404,114900,2356526285,18100,18080,18100,18030,289
|
|
20250404,114800,2351304665,18080,18080,18090,18010,241
|
|
20250404,114700,2346957615,18090,18090,18110,18080,395
|
|
20250404,114600,2339812605,18080,18090,18090,18080,10
|
|
20250404,114500,2339631735,18110,18110,18140,18090,324
|
|
20250404,114400,2333763395,18130,18120,18130,18050,1006
|
|
20250404,114300,2315564675,18060,18140,18140,18060,1352
|
|
20250404,114200,2291077755,18120,18180,18180,18110,1547
|
|
20250404,114100,2263006355,18180,18180,18180,18180,260
|
|
20250404,114000,2258279555,18180,18200,18200,18170,56
|
|
20250404,113900,2257260945,18190,18210,18210,18190,635
|
|
20250404,113800,2245702985,18250,18250,18250,18250,4
|
|
20250404,113700,2245629985,18240,18210,18240,18160,207
|
|
20250404,113600,2241860095,18170,18200,18220,18170,327
|
|
20250404,113500,2235906985,18170,18170,18170,18150,448
|
|
20250404,113400,2227771385,18160,18170,18180,18150,762
|
|
20250404,113300,2213930035,18160,18170,18170,18160,376
|
|
20250404,113200,2207101795,18160,18240,18240,18160,663
|
|
20250404,113100,2195039315,18260,18290,18290,18240,940
|
|
20250404,113000,2177883255,18300,18300,18300,18300,0
|
|
20250404,112900,2177883255,18300,18300,18310,18300,261
|
|
20250404,112800,2173106345,18310,18320,18340,18260,291
|
|
20250404,112700,2167780825,18250,18260,18260,18250,9
|
|
20250404,112600,2167616505,18300,18300,18300,18300,311
|
|
20250404,112500,2161925205,18300,18290,18310,18240,736
|
|
20250404,112400,2148464825,18230,18340,18350,18230,936
|
|
20250404,112300,2131335935,18330,18490,18490,18330,98
|
|
20250404,112200,2129525155,18480,18340,18480,18340,531
|
|
20250404,112100,2119726135,18330,18380,18400,18310,454
|
|
20250404,112000,2111407995,18380,18380,18380,18380,2
|
|
20250404,111900,2111371235,18335,18300,18335,18270,307
|
|
20250404,111800,2105749975,18300,18390,18390,18300,1436
|
|
20250404,111700,2079432675,18430,18430,18430,18430,3
|
|
20250404,111600,2079377385,18460,18450,18460,18450,311
|
|
20250404,111500,2073639185,18390,18390,18390,18390,105
|
|
20250404,111400,2071708235,18380,18510,18510,18380,338
|
|
20250404,111300,2065455685,18500,18410,18500,18410,951
|
|
20250404,111200,2047909035,18400,18480,18480,18400,106
|
|
20250404,111100,2045950955,18470,18310,18470,18300,1274
|
|
20250404,111000,2022579115,18300,18300,18300,18300,0
|
|
20250404,110900,2022579115,18300,18300,18470,18300,107
|
|
20250404,110800,2020604015,18220,18290,18300,18220,274
|
|
20250404,110700,2015593815,18290,18250,18290,18240,340
|
|
20250404,110600,2009385745,18250,18200,18250,18130,422
|
|
20250404,110500,2001726595,18200,18210,18220,18160,525
|
|
20250404,110400,1992167975,18250,18260,18260,18250,196
|
|
20250404,110300,1988589225,18300,18310,18310,18300,202
|
|
20250404,110200,1984892615,18300,18380,18440,18300,472
|
|
20250404,110100,1976223575,18380,18450,18450,18350,365
|
|
20250404,110000,1969514095,18450,18500,18500,18400,175
|
|
20250404,105900,1966284445,18450,18500,18530,18450,657
|
|
20250404,105800,1954123485,18500,18460,18500,18460,376
|
|
20250404,105700,1947172785,18490,18500,18500,18460,632
|
|
20250404,105600,1935487955,18510,18520,18560,18510,882
|
|
20250404,105500,1919134825,18560,18560,18560,18500,609
|
|
20250404,105400,1907832405,18560,18580,18580,18450,647
|
|
20250404,105300,1895855225,18580,18500,18580,18480,1174
|
|
20250404,105200,1874140455,18600,18570,18600,18550,7425
|
|
20250404,105100,1736345915,18500,18550,18570,18480,924
|
|
20250404,105000,1719227495,18550,18570,18600,18500,729
|
|
20250404,104900,1705688395,18570,18490,18570,18380,878
|
|
20250404,104800,1689440195,18430,18460,18500,18410,1406
|
|
20250404,104700,1663511195,18460,18380,18570,18370,1701
|
|
20250404,104600,1632201155,18380,18260,18380,18200,531
|
|
20250404,104500,1622487285,18190,18160,18210,18120,379
|
|
20250404,104400,1615594255,18110,18160,18160,18110,445
|
|
20250404,104300,1607524415,18160,18160,18160,18160,260
|
|
20250404,104200,1602802815,18160,18160,18160,18160,40
|
|
20250404,104100,1602076415,18110,18110,18110,18100,1158
|
|
20250404,104000,1581113185,18160,18150,18160,18150,254
|
|
20250404,103900,1576502675,18160,18110,18160,18110,40
|
|
20250404,103800,1575776325,18100,18160,18170,18100,131
|
|
20250404,103700,1573399065,18160,18140,18160,18140,115
|
|
20250404,103600,1571311565,18140,18170,18170,18140,81
|
|
20250404,103500,1569840515,18160,18200,18210,18160,88
|
|
20250404,103400,1568238775,18200,18210,18210,18200,107
|
|
20250404,103300,1566291005,18210,18220,18220,18200,221
|
|
20250404,103200,1562267855,18220,18220,18220,18210,91
|
|
20250404,103100,1560609885,18210,18280,18280,18210,81
|
|
20250404,103000,1559131935,18220,18260,18280,18220,302
|
|
20250404,102900,1553616875,18280,18280,18280,18260,92
|
|
20250404,102800,1551935975,18280,18290,18290,18270,155
|
|
20250404,102700,1549102435,18300,18280,18300,18280,23
|
|
20250404,102600,1548681875,18280,18290,18310,18270,779
|
|
20250404,102500,1534438565,18290,18390,18390,18290,202
|
|
20250404,102400,1530731635,18340,18340,18340,18340,304
|
|
20250404,102300,1525156275,18320,18310,18320,18310,75
|
|
20250404,102200,1523782815,18290,18290,18290,18280,10
|
|
20250404,102100,1523599945,18310,18280,18310,18280,172
|
|
20250404,102000,1520450655,18270,18310,18310,18270,142
|
|
20250404,101900,1517853675,18300,18300,18310,18300,638
|
|
20250404,101800,1506174815,18300,18310,18310,18270,64
|
|
20250404,101700,1505004205,18300,18300,18300,18300,304
|
|
20250404,101600,1499441005,18300,18260,18300,18260,113
|
|
20250404,101500,1497373235,18280,18320,18320,18250,398
|
|
20250404,101400,1490096495,18340,18340,18340,18340,41
|
|
20250404,101300,1489344555,18330,18360,18360,18300,103
|
|
20250404,101200,1487456625,18320,18400,18400,18320,60
|
|
20250404,101100,1486353425,18400,18370,18400,18310,272
|
|
20250404,101000,1481360685,18290,18310,18370,18290,713
|
|
20250404,100900,1468295425,18310,18310,18410,18260,1506
|
|
20250404,100800,1440704235,18420,18450,18450,18300,1490
|
|
20250404,100700,1413383745,18450,18470,18480,18450,428
|
|
20250404,100600,1405478725,18470,18410,18470,18410,243
|
|
20250404,100500,1400993515,18410,18420,18420,18380,410
|
|
20250404,100400,1393448255,18500,18540,18540,18440,681
|
|
20250404,100300,1380853415,18570,18580,18580,18510,56
|
|
20250404,100200,1379813565,18580,18580,18580,18580,251
|
|
20250404,100100,1375149985,18580,18580,18580,18580,102
|
|
20250404,100000,1373254825,18580,18550,18580,18510,1180
|
|
20250404,095900,1351368395,18590,18580,18590,18580,217
|
|
20250404,095800,1347335365,18580,18620,18620,18580,1055
|
|
20250404,095700,1327706665,18600,18600,18640,18600,477
|
|
20250404,095600,1318829465,18610,18610,18610,18600,87
|
|
20250404,095500,1317210725,18610,18600,18620,18600,201
|
|
20250404,095400,1313470525,18600,18640,18640,18590,745
|
|
20250404,095300,1299610565,18640,18540,18640,18530,3206
|
|
20250404,095200,1240051915,18530,18530,18530,18530,97
|
|
20250404,095100,1238254505,18515,18510,18515,18510,208
|
|
20250404,095000,1234403475,18500,18520,18540,18500,248
|
|
20250404,094900,1229814795,18510,18510,18510,18510,65
|
|
20250404,094800,1228611645,18510,18500,18510,18500,128
|
|
20250404,094700,1226242645,18500,18510,18530,18500,534
|
|
20250404,094600,1216355540,18500,18480,18500,18460,1045
|
|
20250404,094500,1197039340,18410,18410,18460,18400,160
|
|
20250404,094400,1194090910,18440,18450,18450,18420,216
|
|
20250404,094300,1190109700,18450,18490,18490,18450,818
|
|
20250404,094200,1175006290,18500,18480,18500,18470,217
|
|
20250404,094100,1170997170,18500,18500,18500,18500,204
|
|
20250404,094000,1167223170,18500,18480,18500,18480,205
|
|
20250404,093900,1163434750,18480,18450,18510,18450,1261
|
|
20250404,093800,1140155840,18450,18420,18520,18420,888
|
|
20250404,093700,1123750820,18410,18390,18410,18390,65
|
|
20250404,093600,1122554260,18390,18380,18390,18320,311
|
|
20250404,093500,1116843330,18390,18350,18390,18340,91
|
|
20250404,093400,1115172410,18340,18310,18340,18310,113
|
|
20250404,093300,1113100870,18390,18270,18500,18270,2219
|
|
20250404,093200,1072392710,18230,18190,18230,18190,445
|
|
20250404,093100,1064286380,18160,18140,18200,18140,414
|
|
20250404,093000,1056760160,18140,18070,18140,18070,529
|
|
20250404,092900,1047180410,18060,18080,18130,18060,236
|
|
20250404,092800,1042910140,18090,18060,18100,18040,830
|
|
20250404,092700,1027906790,18040,18070,18080,18030,884
|
|
20250404,092600,1011952210,18070,18065,18070,18030,474
|
|
20250404,092500,1003405100,18100,17990,18100,17990,363
|
|
20250404,092400,996860500,18010,18100,18100,17920,2883
|
|
20250404,092300,944949590,18100,18200,18200,18100,1455
|
|
20250404,092200,918561450,18190,18180,18200,18130,1259
|
|
20250404,092100,895688620,18180,18250,18260,18180,1411
|
|
20250404,092000,869995010,18270,18290,18290,18210,472
|
|
20250404,091900,861379110,18250,18280,18290,18220,1626
|
|
20250404,091800,831692370,18280,18370,18370,18220,1389
|
|
20250404,091700,806307150,18310,18460,18460,18250,8416
|
|
20250404,091600,651789810,18460,18520,18550,18450,900
|
|
20250404,091500,635160510,18520,18550,18550,18480,85
|
|
20250404,091400,633587850,18540,18550,18550,18470,1335
|
|
20250404,091300,608882120,18560,18610,18650,18460,1856
|
|
20250404,091200,574491050,18650,18680,18690,18580,834
|
|
20250404,091100,558924030,18690,18550,18690,18550,1062
|
|
20250404,091000,539150350,18500,18450,18570,18450,1450
|
|
20250404,090900,512319690,18520,18500,18530,18490,756
|
|
20250404,090800,498330740,18530,18550,18550,18500,659
|
|
20250404,090700,486111810,18550,18460,18550,18420,586
|
|
20250404,090600,475262930,18500,18450,18550,18330,3262
|
|
20250404,090500,415202070,18410,18470,18590,18400,2957
|
|
20250404,090400,360605000,18470,18490,18500,18450,631
|
|
20250404,090300,348938990,18490,18500,18580,18450,1408
|
|
20250404,090200,322900390,18500,18590,18700,18420,1857
|
|
20250404,090100,288460370,18600,18750,18770,18600,4238
|
|
20250404,090000,209136410,18750,18360,18790,18360,10719
|