742 lines
38 KiB
CSV
742 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250402,211900,259261880,13680,13680,13680,13680,893
|
|
20250402,211800,259261880,13680,13680,13680,13680,0
|
|
20250402,211700,259261880,13680,13680,13680,13680,0
|
|
20250402,211600,259261880,13680,13680,13680,13680,0
|
|
20250402,211500,259261880,13680,13680,13680,13680,0
|
|
20250402,211400,259261880,13680,13680,13680,13680,0
|
|
20250402,211300,259261880,13680,13680,13680,13680,0
|
|
20250402,211200,259261880,13680,13680,13680,13680,0
|
|
20250402,211100,259261880,13680,13680,13680,13680,0
|
|
20250402,211000,259261880,13680,13680,13680,13680,0
|
|
20250402,210900,259261880,13680,13680,13680,13680,0
|
|
20250402,210800,259261880,13680,13680,13680,13680,0
|
|
20250402,210700,259261880,13680,13680,13680,13680,0
|
|
20250402,210600,259261880,13680,13680,13680,13680,0
|
|
20250402,210500,259261880,13680,13680,13680,13680,0
|
|
20250402,210400,259261880,13680,13680,13680,13680,0
|
|
20250402,210300,259261880,13680,13680,13680,13680,0
|
|
20250402,210200,259261880,13680,13680,13680,13680,0
|
|
20250402,210100,259261880,13680,13680,13680,13680,0
|
|
20250402,210000,259261880,13680,13680,13680,13680,0
|
|
20250402,205900,259261880,13680,13680,13680,13680,0
|
|
20250402,205800,259261880,13680,13680,13680,13680,0
|
|
20250402,205700,259261880,13680,13680,13680,13680,0
|
|
20250402,205600,259261880,13680,13680,13680,13680,0
|
|
20250402,205500,259261880,13680,13680,13680,13680,0
|
|
20250402,205400,259261880,13680,13680,13680,13680,0
|
|
20250402,205300,259261880,13680,13680,13680,13680,0
|
|
20250402,205200,259261880,13680,13680,13680,13680,0
|
|
20250402,205100,259261880,13680,13680,13680,13680,0
|
|
20250402,205000,259261880,13680,13680,13680,13680,0
|
|
20250402,204900,259261880,13680,13680,13680,13680,893
|
|
20250402,204800,259261880,13680,13680,13680,13680,0
|
|
20250402,204700,259261880,13680,13680,13680,13680,0
|
|
20250402,204600,259261880,13680,13680,13680,13680,0
|
|
20250402,204500,259261880,13680,13680,13680,13680,0
|
|
20250402,204400,259261880,13680,13680,13680,13680,0
|
|
20250402,204300,259261880,13680,13680,13680,13680,0
|
|
20250402,204200,259261880,13680,13680,13680,13680,0
|
|
20250402,204100,259261880,13680,13680,13680,13680,0
|
|
20250402,204000,259261880,13680,13680,13680,13680,0
|
|
20250402,203900,259261880,13680,13680,13680,13680,0
|
|
20250402,203800,259261880,13680,13680,13680,13680,0
|
|
20250402,203700,259261880,13680,13680,13680,13680,0
|
|
20250402,203600,259261880,13680,13680,13680,13680,0
|
|
20250402,203500,259261880,13680,13680,13680,13680,0
|
|
20250402,203400,259261880,13680,13680,13680,13680,0
|
|
20250402,203300,259261880,13680,13680,13680,13680,0
|
|
20250402,203200,259261880,13680,13680,13680,13680,0
|
|
20250402,203100,259261880,13680,13680,13680,13680,0
|
|
20250402,203000,259261880,13680,13680,13680,13680,0
|
|
20250402,202900,259261880,13680,13680,13680,13680,0
|
|
20250402,202800,259261880,13680,13680,13680,13680,0
|
|
20250402,202700,259261880,13680,13680,13680,13680,0
|
|
20250402,202600,259261880,13680,13680,13680,13680,0
|
|
20250402,202500,259261880,13680,13680,13680,13680,0
|
|
20250402,202400,259261880,13680,13680,13680,13680,0
|
|
20250402,202300,259261880,13680,13680,13680,13680,0
|
|
20250402,202200,259261880,13680,13680,13680,13680,0
|
|
20250402,202100,259261880,13680,13680,13680,13680,0
|
|
20250402,202000,259261880,13680,13680,13680,13680,0
|
|
20250402,201900,259261880,13680,13680,13680,13680,893
|
|
20250402,201800,259261880,13680,13680,13680,13680,0
|
|
20250402,201700,259261880,13680,13680,13680,13680,0
|
|
20250402,201600,259261880,13680,13680,13680,13680,0
|
|
20250402,201500,259261880,13680,13680,13680,13680,0
|
|
20250402,201400,259261880,13680,13680,13680,13680,0
|
|
20250402,201300,259261880,13680,13680,13680,13680,0
|
|
20250402,201200,259261880,13680,13680,13680,13680,0
|
|
20250402,201100,259261880,13680,13680,13680,13680,0
|
|
20250402,201000,259261880,13680,13680,13680,13680,0
|
|
20250402,200900,259261880,13680,13680,13680,13680,0
|
|
20250402,200800,259261880,13680,13680,13680,13680,0
|
|
20250402,200700,259261880,13680,13680,13680,13680,0
|
|
20250402,200600,259261880,13680,13680,13680,13680,0
|
|
20250402,200500,259261880,13680,13680,13680,13680,0
|
|
20250402,200400,259261880,13680,13680,13680,13680,0
|
|
20250402,200300,259261880,13680,13680,13680,13680,0
|
|
20250402,200200,259261880,13680,13680,13680,13680,0
|
|
20250402,200100,259261880,13680,13680,13680,13680,0
|
|
20250402,200000,259261880,13680,13680,13680,13680,0
|
|
20250402,195900,259261880,13680,13680,13680,13680,0
|
|
20250402,195800,259261880,13680,13680,13680,13680,0
|
|
20250402,195700,259261880,13680,13680,13680,13680,0
|
|
20250402,195600,259261880,13680,13680,13680,13680,0
|
|
20250402,195500,259261880,13680,13680,13680,13680,0
|
|
20250402,195400,259261880,13680,13680,13680,13680,0
|
|
20250402,195300,259261880,13680,13680,13680,13680,0
|
|
20250402,195200,259261880,13680,13680,13680,13680,0
|
|
20250402,195100,259261880,13680,13680,13680,13680,0
|
|
20250402,195000,259261880,13680,13680,13680,13680,0
|
|
20250402,194900,259261880,13680,13680,13680,13680,893
|
|
20250402,194800,259261880,13680,13680,13680,13680,0
|
|
20250402,194700,259261880,13680,13680,13680,13680,0
|
|
20250402,194600,259261880,13680,13680,13680,13680,0
|
|
20250402,194500,259261880,13680,13680,13680,13680,0
|
|
20250402,194400,259261880,13680,13680,13680,13680,0
|
|
20250402,194300,259261880,13680,13680,13680,13680,0
|
|
20250402,194200,259261880,13680,13680,13680,13680,0
|
|
20250402,194100,259261880,13680,13680,13680,13680,0
|
|
20250402,194000,259261880,13680,13680,13680,13680,0
|
|
20250402,193900,259261880,13680,13680,13680,13680,0
|
|
20250402,193800,259261880,13680,13680,13680,13680,0
|
|
20250402,193700,259261880,13680,13680,13680,13680,0
|
|
20250402,193600,259261880,13680,13680,13680,13680,0
|
|
20250402,193500,259261880,13680,13680,13680,13680,0
|
|
20250402,193400,259261880,13680,13680,13680,13680,0
|
|
20250402,193300,259261880,13680,13680,13680,13680,0
|
|
20250402,193200,259261880,13680,13680,13680,13680,0
|
|
20250402,193100,259261880,13680,13680,13680,13680,0
|
|
20250402,193000,259261880,13680,13680,13680,13680,0
|
|
20250402,192900,259261880,13680,13680,13680,13680,0
|
|
20250402,192800,259261880,13680,13680,13680,13680,0
|
|
20250402,192700,259261880,13680,13680,13680,13680,0
|
|
20250402,192600,259261880,13680,13680,13680,13680,0
|
|
20250402,192500,259261880,13680,13680,13680,13680,0
|
|
20250402,192400,259261880,13680,13680,13680,13680,0
|
|
20250402,192300,259261880,13680,13680,13680,13680,0
|
|
20250402,192200,259261880,13680,13680,13680,13680,0
|
|
20250402,192100,259261880,13680,13680,13680,13680,0
|
|
20250402,192000,259261880,13680,13680,13680,13680,0
|
|
20250402,191900,259261880,13680,13680,13680,13680,893
|
|
20250402,191800,259261880,13680,13680,13680,13680,0
|
|
20250402,191700,259261880,13680,13680,13680,13680,0
|
|
20250402,191600,259261880,13680,13680,13680,13680,0
|
|
20250402,191500,259261880,13680,13680,13680,13680,0
|
|
20250402,191400,259261880,13680,13680,13680,13680,0
|
|
20250402,191300,259261880,13680,13680,13680,13680,0
|
|
20250402,191200,259261880,13680,13680,13680,13680,0
|
|
20250402,191100,259261880,13680,13680,13680,13680,0
|
|
20250402,191000,259261880,13680,13680,13680,13680,0
|
|
20250402,190900,259261880,13680,13680,13680,13680,0
|
|
20250402,190800,259261880,13680,13680,13680,13680,0
|
|
20250402,190700,259261880,13680,13680,13680,13680,0
|
|
20250402,190600,259261880,13680,13680,13680,13680,0
|
|
20250402,190500,259261880,13680,13680,13680,13680,0
|
|
20250402,190400,259261880,13680,13680,13680,13680,0
|
|
20250402,190300,259261880,13680,13680,13680,13680,0
|
|
20250402,190200,259261880,13680,13680,13680,13680,0
|
|
20250402,190100,259261880,13680,13680,13680,13680,0
|
|
20250402,190000,259261880,13680,13680,13680,13680,0
|
|
20250402,185900,259261880,13680,13680,13680,13680,0
|
|
20250402,185800,259261880,13680,13680,13680,13680,0
|
|
20250402,185700,259261880,13680,13680,13680,13680,0
|
|
20250402,185600,259261880,13680,13680,13680,13680,0
|
|
20250402,185500,259261880,13680,13680,13680,13680,0
|
|
20250402,185400,259261880,13680,13680,13680,13680,0
|
|
20250402,185300,259261880,13680,13680,13680,13680,0
|
|
20250402,185200,259261880,13680,13680,13680,13680,0
|
|
20250402,185100,259261880,13680,13680,13680,13680,0
|
|
20250402,185000,259261880,13680,13680,13680,13680,0
|
|
20250402,184900,259261880,13680,13680,13680,13680,893
|
|
20250402,184800,259261880,13680,13680,13680,13680,0
|
|
20250402,184700,259261880,13680,13680,13680,13680,0
|
|
20250402,184600,259261880,13680,13680,13680,13680,0
|
|
20250402,184500,259261880,13680,13680,13680,13680,0
|
|
20250402,184400,259261880,13680,13680,13680,13680,0
|
|
20250402,184300,259261880,13680,13680,13680,13680,0
|
|
20250402,184200,259261880,13680,13680,13680,13680,0
|
|
20250402,184100,259261880,13680,13680,13680,13680,0
|
|
20250402,184000,259261880,13680,13680,13680,13680,0
|
|
20250402,183900,259261880,13680,13680,13680,13680,0
|
|
20250402,183800,259261880,13680,13680,13680,13680,0
|
|
20250402,183700,259261880,13680,13680,13680,13680,0
|
|
20250402,183600,259261880,13680,13680,13680,13680,0
|
|
20250402,183500,259261880,13680,13680,13680,13680,0
|
|
20250402,183400,259261880,13680,13680,13680,13680,0
|
|
20250402,183300,259261880,13680,13680,13680,13680,0
|
|
20250402,183200,259261880,13680,13680,13680,13680,0
|
|
20250402,183100,259261880,13680,13680,13680,13680,0
|
|
20250402,183000,259261880,13680,13680,13680,13680,0
|
|
20250402,182900,259261880,13680,13680,13680,13680,0
|
|
20250402,182800,259261880,13680,13680,13680,13680,0
|
|
20250402,182700,259261880,13680,13680,13680,13680,0
|
|
20250402,182600,259261880,13680,13680,13680,13680,0
|
|
20250402,182500,259261880,13680,13680,13680,13680,0
|
|
20250402,182400,259261880,13680,13680,13680,13680,0
|
|
20250402,182300,259261880,13680,13680,13680,13680,0
|
|
20250402,182200,259261880,13680,13680,13680,13680,0
|
|
20250402,182100,259261880,13680,13680,13680,13680,0
|
|
20250402,182000,259261880,13680,13680,13680,13680,0
|
|
20250402,181900,259261880,13680,13680,13680,13680,893
|
|
20250402,181800,259261880,13680,13680,13680,13680,0
|
|
20250402,181700,259261880,13680,13680,13680,13680,0
|
|
20250402,181600,259261880,13680,13680,13680,13680,0
|
|
20250402,181500,259261880,13680,13680,13680,13680,0
|
|
20250402,181400,259261880,13680,13680,13680,13680,0
|
|
20250402,181300,259261880,13680,13680,13680,13680,0
|
|
20250402,181200,259261880,13680,13680,13680,13680,0
|
|
20250402,181100,259261880,13680,13680,13680,13680,0
|
|
20250402,181000,259261880,13680,13680,13680,13680,0
|
|
20250402,180900,259261880,13680,13680,13680,13680,0
|
|
20250402,180800,259261880,13680,13680,13680,13680,0
|
|
20250402,180700,259261880,13680,13680,13680,13680,0
|
|
20250402,180600,259261880,13680,13680,13680,13680,0
|
|
20250402,180500,259261880,13680,13680,13680,13680,0
|
|
20250402,180400,259261880,13680,13680,13680,13680,0
|
|
20250402,180300,259261880,13680,13680,13680,13680,0
|
|
20250402,180200,259261880,13680,13680,13680,13680,0
|
|
20250402,180100,259261880,13680,13680,13680,13680,0
|
|
20250402,180000,259261880,13680,13680,13680,13680,0
|
|
20250402,175900,259261880,13680,13680,13680,13680,0
|
|
20250402,175800,259261880,13680,13680,13680,13680,0
|
|
20250402,175700,259261880,13680,13680,13680,13680,0
|
|
20250402,175600,259261880,13680,13680,13680,13680,0
|
|
20250402,175500,259261880,13680,13680,13680,13680,0
|
|
20250402,175400,259261880,13680,13680,13680,13680,0
|
|
20250402,175300,259261880,13680,13680,13680,13680,0
|
|
20250402,175200,259261880,13680,13680,13680,13680,0
|
|
20250402,175100,259261880,13680,13680,13680,13680,0
|
|
20250402,175000,259261880,13680,13680,13680,13680,0
|
|
20250402,174900,259261880,13680,13680,13680,13680,893
|
|
20250402,174800,259261880,13680,13680,13680,13680,0
|
|
20250402,174700,259261880,13680,13680,13680,13680,0
|
|
20250402,174600,259261880,13680,13680,13680,13680,0
|
|
20250402,174500,259261880,13680,13680,13680,13680,0
|
|
20250402,174400,259261880,13680,13680,13680,13680,0
|
|
20250402,174300,259261880,13680,13680,13680,13680,0
|
|
20250402,174200,259261880,13680,13680,13680,13680,0
|
|
20250402,174100,259261880,13680,13680,13680,13680,0
|
|
20250402,174000,259261880,13680,13680,13680,13680,0
|
|
20250402,173900,259261880,13680,13680,13680,13680,0
|
|
20250402,173800,259261880,13680,13680,13680,13680,0
|
|
20250402,173700,259261880,13680,13680,13680,13680,0
|
|
20250402,173600,259261880,13680,13680,13680,13680,0
|
|
20250402,173500,259261880,13680,13680,13680,13680,0
|
|
20250402,173400,259261880,13680,13680,13680,13680,0
|
|
20250402,173300,259261880,13680,13680,13680,13680,0
|
|
20250402,173200,259261880,13680,13680,13680,13680,0
|
|
20250402,173100,259261880,13680,13680,13680,13680,0
|
|
20250402,173000,259261880,13680,13680,13680,13680,0
|
|
20250402,172900,259261880,13680,13680,13680,13680,0
|
|
20250402,172800,259261880,13680,13680,13680,13680,0
|
|
20250402,172700,259261880,13680,13680,13680,13680,0
|
|
20250402,172600,259261880,13680,13680,13680,13680,0
|
|
20250402,172500,259261880,13680,13680,13680,13680,0
|
|
20250402,172400,259261880,13680,13680,13680,13680,0
|
|
20250402,172300,259261880,13680,13680,13680,13680,0
|
|
20250402,172200,259261880,13680,13680,13680,13680,0
|
|
20250402,172100,259261880,13680,13680,13680,13680,0
|
|
20250402,172000,259261880,13680,13680,13680,13680,0
|
|
20250402,171900,259261880,13680,13680,13680,13680,893
|
|
20250402,171800,259261880,13680,13680,13680,13680,0
|
|
20250402,171700,259261880,13680,13680,13680,13680,0
|
|
20250402,171600,259261880,13680,13680,13680,13680,0
|
|
20250402,171500,259261880,13680,13680,13680,13680,0
|
|
20250402,171400,259261880,13680,13680,13680,13680,0
|
|
20250402,171300,259261880,13680,13680,13680,13680,0
|
|
20250402,171200,259261880,13680,13680,13680,13680,0
|
|
20250402,171100,259261880,13680,13680,13680,13680,0
|
|
20250402,171000,259261880,13680,13680,13680,13680,0
|
|
20250402,170900,259261880,13680,13680,13680,13680,0
|
|
20250402,170800,259261880,13680,13680,13680,13680,0
|
|
20250402,170700,259261880,13680,13680,13680,13680,0
|
|
20250402,170600,259261880,13680,13680,13680,13680,0
|
|
20250402,170500,259261880,13680,13680,13680,13680,0
|
|
20250402,170400,259261880,13680,13680,13680,13680,0
|
|
20250402,170300,259261880,13680,13680,13680,13680,0
|
|
20250402,170200,259261880,13680,13680,13680,13680,0
|
|
20250402,170100,259261880,13680,13680,13680,13680,0
|
|
20250402,170000,259261880,13680,13680,13680,13680,0
|
|
20250402,165900,259261880,13680,13680,13680,13680,0
|
|
20250402,165800,259261880,13680,13680,13680,13680,0
|
|
20250402,165700,259261880,13680,13680,13680,13680,0
|
|
20250402,165600,259261880,13680,13680,13680,13680,0
|
|
20250402,165500,259261880,13680,13680,13680,13680,0
|
|
20250402,165400,259261880,13680,13680,13680,13680,0
|
|
20250402,165300,259261880,13680,13680,13680,13680,0
|
|
20250402,165200,259261880,13680,13680,13680,13680,0
|
|
20250402,165100,259261880,13680,13680,13680,13680,0
|
|
20250402,165000,259261880,13680,13680,13680,13680,0
|
|
20250402,164900,259261880,13680,13680,13680,13680,893
|
|
20250402,164800,259261880,13680,13680,13680,13680,0
|
|
20250402,164700,259261880,13680,13680,13680,13680,0
|
|
20250402,164600,259261880,13680,13680,13680,13680,0
|
|
20250402,164500,259261880,13680,13680,13680,13680,0
|
|
20250402,164400,259261880,13680,13680,13680,13680,0
|
|
20250402,164300,259261880,13680,13680,13680,13680,0
|
|
20250402,164200,259261880,13680,13680,13680,13680,0
|
|
20250402,164100,259261880,13680,13680,13680,13680,0
|
|
20250402,164000,259261880,13680,13680,13680,13680,0
|
|
20250402,163900,259261880,13680,13680,13680,13680,0
|
|
20250402,163800,259261880,13680,13680,13680,13680,0
|
|
20250402,163700,259261880,13680,13680,13680,13680,0
|
|
20250402,163600,259261880,13680,13680,13680,13680,0
|
|
20250402,163500,259261880,13680,13680,13680,13680,0
|
|
20250402,163400,259261880,13680,13680,13680,13680,0
|
|
20250402,163300,259261880,13680,13680,13680,13680,0
|
|
20250402,163200,259261880,13680,13680,13680,13680,0
|
|
20250402,163100,259261880,13680,13680,13680,13680,0
|
|
20250402,163000,259261880,13680,13680,13680,13680,0
|
|
20250402,162900,259261880,13680,13680,13680,13680,0
|
|
20250402,162800,259261880,13680,13680,13680,13680,0
|
|
20250402,162700,259261880,13680,13680,13680,13680,0
|
|
20250402,162600,259261880,13680,13680,13680,13680,0
|
|
20250402,162500,259261880,13680,13680,13680,13680,0
|
|
20250402,162400,259261880,13680,13680,13680,13680,0
|
|
20250402,162300,259261880,13680,13680,13680,13680,0
|
|
20250402,162200,259261880,13680,13680,13680,13680,0
|
|
20250402,162100,259261880,13680,13680,13680,13680,0
|
|
20250402,162000,259261880,13680,13680,13680,13680,0
|
|
20250402,161900,259261880,13680,13680,13680,13680,893
|
|
20250402,161800,259261880,13680,13680,13680,13680,0
|
|
20250402,161700,259261880,13680,13680,13680,13680,0
|
|
20250402,161600,259261880,13680,13680,13680,13680,0
|
|
20250402,161500,259261880,13680,13680,13680,13680,0
|
|
20250402,161400,259261880,13680,13680,13680,13680,0
|
|
20250402,161300,259261880,13680,13680,13680,13680,0
|
|
20250402,161200,259261880,13680,13680,13680,13680,0
|
|
20250402,161100,259261880,13680,13680,13680,13680,0
|
|
20250402,161000,259261880,13680,13680,13680,13680,0
|
|
20250402,160900,259261880,13680,13680,13680,13680,0
|
|
20250402,160800,259261880,13680,13680,13680,13680,0
|
|
20250402,160700,259261880,13680,13680,13680,13680,0
|
|
20250402,160600,259261880,13680,13680,13680,13680,0
|
|
20250402,160500,259261880,13680,13680,13680,13680,0
|
|
20250402,160400,259261880,13680,13680,13680,13680,0
|
|
20250402,160300,259261880,13680,13680,13680,13680,0
|
|
20250402,160200,259261880,13680,13680,13680,13680,0
|
|
20250402,160100,259261880,13680,13680,13680,13680,0
|
|
20250402,160000,259261880,13680,13680,13680,13680,0
|
|
20250402,155900,259261880,13680,13680,13680,13680,0
|
|
20250402,155800,259261880,13680,13680,13680,13680,0
|
|
20250402,155700,259261880,13680,13680,13680,13680,0
|
|
20250402,155600,259261880,13680,13680,13680,13680,0
|
|
20250402,155500,259261880,13680,13680,13680,13680,0
|
|
20250402,155400,259261880,13680,13680,13680,13680,0
|
|
20250402,155300,259261880,13680,13680,13680,13680,0
|
|
20250402,155200,259261880,13680,13680,13680,13680,0
|
|
20250402,155100,259261880,13680,13680,13680,13680,0
|
|
20250402,155000,259261880,13680,13680,13680,13680,0
|
|
20250402,154900,259261880,13680,13680,13680,13680,893
|
|
20250402,154800,259261880,13680,13680,13680,13680,0
|
|
20250402,154700,259261880,13680,13680,13680,13680,0
|
|
20250402,154600,259261880,13680,13680,13680,13680,0
|
|
20250402,154500,259261880,13680,13680,13680,13680,0
|
|
20250402,154400,259261880,13680,13680,13680,13680,0
|
|
20250402,154300,259261880,13680,13680,13680,13680,0
|
|
20250402,154200,259261880,13680,13680,13680,13680,0
|
|
20250402,154100,259261880,13680,13680,13680,13680,0
|
|
20250402,154000,259261880,13680,13680,13680,13680,0
|
|
20250402,153900,259261880,13680,13680,13680,13680,0
|
|
20250402,153800,259261880,13680,13680,13680,13680,0
|
|
20250402,153700,259261880,13680,13680,13680,13680,0
|
|
20250402,153600,259261880,13680,13680,13680,13680,0
|
|
20250402,153500,259261880,13680,13680,13680,13680,0
|
|
20250402,153400,259261880,13680,13680,13680,13680,0
|
|
20250402,153300,259261880,13680,13680,13680,13680,0
|
|
20250402,153200,259261880,13680,13680,13680,13680,0
|
|
20250402,153100,259261880,13680,13680,13680,13680,0
|
|
20250402,153000,259261880,13680,13680,13680,13680,893
|
|
20250402,152900,247045640,13680,13680,13680,13680,0
|
|
20250402,152800,247045640,13680,13680,13680,13680,0
|
|
20250402,152700,247045640,13680,13680,13680,13680,0
|
|
20250402,152600,247045640,13680,13680,13680,13680,0
|
|
20250402,152500,247045640,13680,13680,13680,13680,0
|
|
20250402,152400,247045640,13680,13680,13680,13680,0
|
|
20250402,152300,247045640,13680,13680,13680,13680,0
|
|
20250402,152200,247045640,13680,13680,13680,13680,0
|
|
20250402,152100,247045640,13680,13680,13680,13680,0
|
|
20250402,152000,247045640,13680,13680,13680,13680,0
|
|
20250402,151900,247045640,13680,13700,13700,13680,474
|
|
20250402,151800,240560920,13680,13680,13680,13680,200
|
|
20250402,151700,237824920,13680,13680,13680,13680,200
|
|
20250402,151600,235088920,13680,13700,13700,13680,200
|
|
20250402,151500,232352720,13670,13670,13670,13670,0
|
|
20250402,151400,232352720,13670,13690,13690,13670,209
|
|
20250402,151300,229494990,13700,13740,13740,13700,22
|
|
20250402,151200,229193510,13740,13740,13740,13740,1
|
|
20250402,151100,229179770,13700,13730,13730,13700,8
|
|
20250402,151000,229070080,13730,13700,13730,13700,139
|
|
20250402,150900,227163950,13730,13690,13730,13670,331
|
|
20250402,150800,222633960,13690,13690,13690,13690,262
|
|
20250402,150700,219047180,13730,13690,13730,13690,166
|
|
20250402,150600,216774080,13690,13690,13690,13690,0
|
|
20250402,150500,216774080,13690,13690,13690,13690,112
|
|
20250402,150400,215240800,13740,13730,13740,13690,145
|
|
20250402,150300,213254880,13730,13730,13730,13730,54
|
|
20250402,150200,212513460,13750,13750,13750,13750,0
|
|
20250402,150100,212513460,13750,13750,13750,13750,0
|
|
20250402,150000,212513460,13750,13750,13750,13750,0
|
|
20250402,145900,212513460,13750,13750,13750,13750,260
|
|
20250402,145800,208938460,13690,13690,13690,13690,1
|
|
20250402,145700,208924770,13700,13700,13700,13700,11
|
|
20250402,145600,208774070,13700,13700,13700,13700,58
|
|
20250402,145500,207979470,13700,13680,13700,13680,67
|
|
20250402,145400,207062710,13680,13680,13680,13680,0
|
|
20250402,145300,207062710,13680,13680,13680,13680,343
|
|
20250402,145200,202370470,13670,13680,13680,13670,249
|
|
20250402,145100,198965260,13690,13690,13690,13690,0
|
|
20250402,145000,198965260,13690,13690,13690,13690,200
|
|
20250402,144900,196227260,13690,13690,13690,13690,161
|
|
20250402,144800,194023170,13690,13690,13690,13690,0
|
|
20250402,144700,194023170,13690,13700,13700,13690,30
|
|
20250402,144600,193612460,13700,13700,13700,13700,40
|
|
20250402,144500,193064460,13700,13700,13700,13700,0
|
|
20250402,144400,193064460,13700,13700,13700,13700,1
|
|
20250402,144300,193050760,13700,13700,13700,13700,0
|
|
20250402,144200,193050760,13700,13700,13700,13700,40
|
|
20250402,144100,192502760,13700,13700,13700,13700,0
|
|
20250402,144000,192502760,13700,13700,13700,13700,0
|
|
20250402,143900,192502760,13700,13710,13710,13700,51
|
|
20250402,143800,191803960,13700,13700,13700,13700,0
|
|
20250402,143700,191803960,13700,13700,13700,13700,0
|
|
20250402,143600,191803960,13700,13700,13700,13700,99
|
|
20250402,143500,190447660,13770,13770,13770,13770,10
|
|
20250402,143400,190309960,13710,13710,13710,13710,0
|
|
20250402,143300,190309960,13710,13710,13710,13710,0
|
|
20250402,143200,190309960,13710,13710,13710,13710,0
|
|
20250402,143100,190309960,13710,13700,13710,13700,207
|
|
20250402,143000,187472020,13690,13690,13690,13690,17
|
|
20250402,142900,187239290,13690,13690,13690,13690,0
|
|
20250402,142800,187239290,13690,13690,13690,13690,43
|
|
20250402,142700,186650620,13710,13710,13710,13710,0
|
|
20250402,142600,186650620,13710,13710,13710,13700,418
|
|
20250402,142500,180921040,13710,13710,13710,13710,0
|
|
20250402,142400,180921040,13710,13710,13710,13710,0
|
|
20250402,142300,180921040,13710,13710,13710,13710,20
|
|
20250402,142200,180646840,13720,13720,13720,13720,1
|
|
20250402,142100,180633120,13710,13710,13710,13710,1
|
|
20250402,142000,180619410,13800,13800,13800,13800,0
|
|
20250402,141900,180619410,13800,13800,13800,13800,2
|
|
20250402,141800,180591810,13700,13750,13750,13700,406
|
|
20250402,141700,175025300,13750,13750,13750,13750,0
|
|
20250402,141600,175025300,13750,13750,13750,13750,0
|
|
20250402,141500,175025300,13750,13800,13800,13750,182
|
|
20250402,141400,172521260,13780,13780,13780,13780,10
|
|
20250402,141300,172383460,13780,13780,13780,13780,0
|
|
20250402,141200,172383460,13780,13780,13780,13780,59
|
|
20250402,141100,171570440,13780,13780,13780,13780,0
|
|
20250402,141000,171570440,13780,13780,13780,13780,0
|
|
20250402,140900,171570440,13780,13780,13780,13780,46
|
|
20250402,140800,170936560,13800,13800,13800,13800,0
|
|
20250402,140700,170936560,13800,13800,13800,13800,0
|
|
20250402,140600,170936560,13800,13800,13800,13800,0
|
|
20250402,140500,170936560,13800,13800,13800,13800,121
|
|
20250402,140400,169266760,13810,13810,13810,13810,0
|
|
20250402,140300,169266760,13810,13810,13810,13810,0
|
|
20250402,140200,169266760,13810,13810,13810,13810,43
|
|
20250402,140100,168672930,13880,13880,13880,13880,0
|
|
20250402,140000,168672930,13880,13880,13880,13880,0
|
|
20250402,135900,168672930,13880,13880,13880,13880,0
|
|
20250402,135800,168672930,13880,13880,13880,13880,5
|
|
20250402,135700,168603530,13880,13790,13880,13790,7
|
|
20250402,135600,168506820,13800,13800,13800,13800,101
|
|
20250402,135500,167113020,13790,13790,13790,13790,0
|
|
20250402,135400,167113020,13790,13790,13790,13790,0
|
|
20250402,135300,167113020,13790,13800,13800,13790,89
|
|
20250402,135200,165885660,13900,13900,13900,13900,0
|
|
20250402,135100,165885660,13900,13900,13900,13900,0
|
|
20250402,135000,165885660,13900,13900,13900,13900,1
|
|
20250402,134900,165871760,13800,13920,13920,13800,227
|
|
20250402,134800,162736670,13820,13830,13830,13820,159
|
|
20250402,134700,160538900,13930,13930,13930,13930,0
|
|
20250402,134600,160538900,13930,13930,13930,13930,0
|
|
20250402,134500,160538900,13930,13930,13930,13930,41
|
|
20250402,134400,159967770,13930,13930,13930,13930,16
|
|
20250402,134300,159744890,13950,13950,13950,13950,0
|
|
20250402,134200,159744890,13950,13950,13950,13950,48
|
|
20250402,134100,159075290,13960,13960,13960,13960,0
|
|
20250402,134000,159075290,13960,13960,13960,13960,90
|
|
20250402,133900,157818890,13960,13960,13960,13960,0
|
|
20250402,133800,157818890,13960,13960,13960,13960,0
|
|
20250402,133700,157818890,13960,13960,13960,13960,1
|
|
20250402,133600,157804930,13960,13960,13960,13960,44
|
|
20250402,133500,157190690,13960,13960,13960,13960,12
|
|
20250402,133400,157023170,13960,13960,13960,13960,17
|
|
20250402,133300,156785850,13960,13960,13960,13960,13
|
|
20250402,133200,156604370,13960,13960,13960,13960,0
|
|
20250402,133100,156604370,13960,13960,13960,13960,0
|
|
20250402,133000,156604370,13960,13960,13960,13960,40
|
|
20250402,132900,156045970,13960,13960,13960,13960,0
|
|
20250402,132800,156045970,13960,13960,13960,13960,41
|
|
20250402,132700,155473610,13960,13960,13960,13960,0
|
|
20250402,132600,155473610,13960,13960,13960,13960,63
|
|
20250402,132500,154594130,13960,13960,13960,13960,8
|
|
20250402,132400,154482450,13960,13960,13960,13960,0
|
|
20250402,132300,154482450,13960,13960,13960,13960,0
|
|
20250402,132200,154482450,13960,13960,13960,13960,101
|
|
20250402,132100,153072490,13960,13960,13960,13960,35
|
|
20250402,132000,152583890,13960,13960,13960,13960,0
|
|
20250402,131900,152583890,13960,13960,13960,13960,0
|
|
20250402,131800,152583890,13960,13960,13960,13960,20
|
|
20250402,131700,152304690,13970,13970,13970,13970,0
|
|
20250402,131600,152304690,13970,13970,13970,13970,0
|
|
20250402,131500,152304690,13970,13970,13970,13970,0
|
|
20250402,131400,152304690,13970,13970,13970,13970,0
|
|
20250402,131300,152304690,13970,13970,13970,13970,0
|
|
20250402,131200,152304690,13970,13970,13970,13970,0
|
|
20250402,131100,152304690,13970,13970,13970,13970,0
|
|
20250402,131000,152304690,13970,13960,13970,13960,68
|
|
20250402,130900,151355130,13970,13960,13970,13960,34
|
|
20250402,130800,150880380,13970,13970,13970,13970,0
|
|
20250402,130700,150880380,13970,13810,13970,13810,459
|
|
20250402,130600,144521640,13810,13810,13810,13810,0
|
|
20250402,130500,144521640,13810,13810,13810,13810,0
|
|
20250402,130400,144521640,13810,13810,13810,13810,0
|
|
20250402,130300,144521640,13810,13820,13820,13810,8
|
|
20250402,130200,144411150,13820,13820,13820,13820,0
|
|
20250402,130100,144411150,13820,13820,13820,13820,1
|
|
20250402,130000,144397330,13820,13820,13820,13820,0
|
|
20250402,125900,144397330,13820,13820,13820,13820,0
|
|
20250402,125800,144397330,13820,13820,13820,13820,0
|
|
20250402,125700,144397330,13820,13830,13830,13820,128
|
|
20250402,125600,142627410,13860,13860,13860,13860,6
|
|
20250402,125500,142544250,13830,13830,13830,13830,0
|
|
20250402,125400,142544250,13830,13830,13830,13830,0
|
|
20250402,125300,142544250,13830,13830,13830,13830,1
|
|
20250402,125200,142530420,13830,13830,13830,13830,0
|
|
20250402,125100,142530420,13830,13830,13830,13830,0
|
|
20250402,125000,142530420,13830,13830,13830,13830,0
|
|
20250402,124900,142530420,13830,13830,13830,13830,0
|
|
20250402,124800,142530420,13830,13830,13830,13830,0
|
|
20250402,124700,142530420,13830,13830,13830,13830,0
|
|
20250402,124600,142530420,13830,13830,13830,13830,1
|
|
20250402,124500,142516590,13860,13860,13860,13860,0
|
|
20250402,124400,142516590,13860,13860,13860,13860,0
|
|
20250402,124300,142516590,13860,13860,13860,13860,251
|
|
20250402,124200,139037730,13860,13860,13860,13860,0
|
|
20250402,124100,139037730,13860,13860,13860,13860,1
|
|
20250402,124000,139023870,13860,13860,13860,13860,0
|
|
20250402,123900,139023870,13860,13860,13860,13860,1
|
|
20250402,123800,139010010,13830,13830,13830,13830,108
|
|
20250402,123700,137516370,13870,13870,13870,13870,0
|
|
20250402,123600,137516370,13870,13870,13870,13870,0
|
|
20250402,123500,137516370,13870,13870,13870,13870,0
|
|
20250402,123400,137516370,13870,13870,13870,13870,0
|
|
20250402,123300,137516370,13870,13870,13870,13870,0
|
|
20250402,123200,137516370,13870,13870,13870,13870,0
|
|
20250402,123100,137516370,13870,13870,13870,13870,0
|
|
20250402,123000,137516370,13870,13870,13870,13870,0
|
|
20250402,122900,137516370,13870,13870,13870,13870,40
|
|
20250402,122800,136961570,13870,13870,13870,13870,0
|
|
20250402,122700,136961570,13870,13870,13870,13870,0
|
|
20250402,122600,136961570,13870,13870,13870,13870,0
|
|
20250402,122500,136961570,13870,13870,13870,13870,0
|
|
20250402,122400,136961570,13870,13870,13870,13870,0
|
|
20250402,122300,136961570,13870,13870,13870,13870,2
|
|
20250402,122200,136933830,13800,13840,13840,13800,700
|
|
20250402,122100,127267120,13870,13870,13870,13870,0
|
|
20250402,122000,127267120,13870,13870,13870,13870,0
|
|
20250402,121900,127267120,13870,13870,13870,13870,0
|
|
20250402,121800,127267120,13870,13870,13870,13870,142
|
|
20250402,121700,125297580,13820,13820,13820,13820,0
|
|
20250402,121600,125297580,13820,13820,13820,13820,0
|
|
20250402,121500,125297580,13820,13820,13820,13820,0
|
|
20250402,121400,125297580,13820,13820,13820,13820,25
|
|
20250402,121300,124952080,13880,13880,13880,13880,0
|
|
20250402,121200,124952080,13880,13880,13880,13880,0
|
|
20250402,121100,124952080,13880,13880,13880,13880,0
|
|
20250402,121000,124952080,13880,13820,13880,13820,2
|
|
20250402,120900,124924380,13850,13850,13850,13850,0
|
|
20250402,120800,124924380,13850,13850,13850,13850,73
|
|
20250402,120700,123913330,13830,13830,13830,13830,0
|
|
20250402,120600,123913330,13830,13830,13830,13830,0
|
|
20250402,120500,123913330,13830,13880,13880,13830,533
|
|
20250402,120400,116532790,13880,13880,13880,13880,0
|
|
20250402,120300,116532790,13880,13880,13880,13880,0
|
|
20250402,120200,116532790,13880,13880,13880,13880,0
|
|
20250402,120100,116532790,13880,13880,13880,13880,0
|
|
20250402,120000,116532790,13880,13880,13880,13880,0
|
|
20250402,115900,116532790,13880,13880,13880,13880,0
|
|
20250402,115800,116532790,13880,13880,13880,13880,0
|
|
20250402,115700,116532790,13880,13880,13880,13880,0
|
|
20250402,115600,116532790,13880,13880,13880,13880,0
|
|
20250402,115500,116532790,13880,13880,13880,13880,0
|
|
20250402,115400,116532790,13880,13880,13880,13880,0
|
|
20250402,115300,116532790,13880,13880,13880,13880,0
|
|
20250402,115200,116532790,13880,13880,13880,13880,0
|
|
20250402,115100,116532790,13880,13880,13880,13880,0
|
|
20250402,115000,116532790,13880,13880,13880,13880,0
|
|
20250402,114900,116532790,13880,13880,13880,13880,0
|
|
20250402,114800,116532790,13880,13880,13880,13880,106
|
|
20250402,114700,115061510,13910,13910,13910,13910,0
|
|
20250402,114600,115061510,13910,13910,13910,13910,0
|
|
20250402,114500,115061510,13910,13910,13910,13910,0
|
|
20250402,114400,115061510,13910,13910,13910,13910,23
|
|
20250402,114300,114741580,13900,13900,13900,13900,0
|
|
20250402,114200,114741580,13900,13900,13900,13900,1
|
|
20250402,114100,114727680,13900,13900,13900,13900,0
|
|
20250402,114000,114727680,13900,13920,13920,13850,751
|
|
20250402,113900,104303560,14000,14000,14000,14000,0
|
|
20250402,113800,104303560,14000,14000,14000,14000,0
|
|
20250402,113700,104303560,14000,14000,14000,14000,0
|
|
20250402,113600,104303560,14000,14000,14000,14000,0
|
|
20250402,113500,104303560,14000,14000,14000,14000,0
|
|
20250402,113400,104303560,14000,14000,14000,14000,0
|
|
20250402,113300,104303560,14000,14000,14000,14000,20
|
|
20250402,113200,104023560,13900,13900,13900,13900,0
|
|
20250402,113100,104023560,13900,13900,13900,13900,0
|
|
20250402,113000,104023560,13900,13900,13900,13900,0
|
|
20250402,112900,104023560,13900,13900,13900,13900,0
|
|
20250402,112800,104023560,13900,13900,13900,13900,95
|
|
20250402,112700,102703060,13880,13880,13880,13880,0
|
|
20250402,112600,102703060,13880,13880,13880,13880,0
|
|
20250402,112500,102703060,13880,13880,13880,13880,0
|
|
20250402,112400,102703060,13880,13880,13880,13880,0
|
|
20250402,112300,102703060,13880,13880,13880,13880,0
|
|
20250402,112200,102703060,13880,13880,13880,13880,0
|
|
20250402,112100,102703060,13880,13880,13880,13880,0
|
|
20250402,112000,102703060,13880,13880,13880,13880,0
|
|
20250402,111900,102703060,13880,13880,13880,13880,0
|
|
20250402,111800,102703060,13880,13880,13880,13880,0
|
|
20250402,111700,102703060,13880,13880,13880,13880,0
|
|
20250402,111600,102703060,13880,13880,13880,13880,0
|
|
20250402,111500,102703060,13880,13880,13880,13880,0
|
|
20250402,111400,102703060,13880,13880,13880,13880,0
|
|
20250402,111300,102703060,13880,13890,13890,13880,408
|
|
20250402,111200,97038300,13890,13890,13890,13890,0
|
|
20250402,111100,97038300,13890,13890,13890,13890,0
|
|
20250402,111000,97038300,13890,13890,13890,13890,10
|
|
20250402,110900,96899400,13890,13890,13890,13890,0
|
|
20250402,110800,96899400,13890,13890,13890,13890,1470
|
|
20250402,110700,76481100,14020,14020,14020,14020,0
|
|
20250402,110600,76481100,14020,14020,14020,14020,0
|
|
20250402,110500,76481100,14020,14020,14020,14020,94
|
|
20250402,110400,75163220,14020,14020,14020,14020,0
|
|
20250402,110300,75163220,14020,14000,14020,13980,140
|
|
20250402,110200,73203220,13960,13960,13960,13960,0
|
|
20250402,110100,73203220,13960,13960,13960,13960,0
|
|
20250402,110000,73203220,13960,13870,13960,13870,316
|
|
20250402,105900,68818860,13970,13900,13970,13860,719
|
|
20250402,105800,58802790,13870,13880,13880,13870,21
|
|
20250402,105700,58511510,13910,13910,13910,13910,0
|
|
20250402,105600,58511510,13910,13910,13910,13910,0
|
|
20250402,105500,58511510,13910,13910,13910,13910,2
|
|
20250402,105400,58483690,13910,13910,13910,13910,2
|
|
20250402,105300,58455870,13910,13910,13910,13910,26
|
|
20250402,105200,58094210,13910,13910,13910,13910,0
|
|
20250402,105100,58094210,13910,13910,13910,13910,1
|
|
20250402,105000,58080300,13860,13860,13860,13860,1
|
|
20250402,104900,58066440,13860,13860,13860,13860,0
|
|
20250402,104800,58066440,13860,13860,13860,13860,0
|
|
20250402,104700,58066440,13860,13860,13860,13860,10
|
|
20250402,104600,57927840,13870,13940,13940,13870,41
|
|
20250402,104500,57357770,13940,13940,13940,13940,0
|
|
20250402,104400,57357770,13940,13940,13940,13940,0
|
|
20250402,104300,57357770,13940,13940,13940,13940,5
|
|
20250402,104200,57288070,13940,13870,13940,13860,23
|
|
20250402,104100,56969170,13960,13960,13960,13960,0
|
|
20250402,104000,56969170,13960,13960,13960,13960,2
|
|
20250402,103900,56941250,13970,13970,13970,13970,0
|
|
20250402,103800,56941250,13970,13970,13970,13970,0
|
|
20250402,103700,56941250,13970,13970,13970,13970,200
|
|
20250402,103600,54147250,13970,13970,13970,13970,25
|
|
20250402,103500,53798000,13970,13960,13970,13960,202
|
|
20250402,103400,50978060,13960,13930,13960,13930,201
|
|
20250402,103300,48174760,13870,13870,13870,13870,0
|
|
20250402,103200,48174760,13870,13870,13870,13870,17
|
|
20250402,103100,47938970,13870,13870,13870,13870,0
|
|
20250402,103000,47938970,13870,13870,13870,13870,0
|
|
20250402,102900,47938970,13870,13870,13870,13870,3
|
|
20250402,102800,47897360,13870,13870,13870,13870,0
|
|
20250402,102700,47897360,13870,13870,13870,13870,0
|
|
20250402,102600,47897360,13870,13870,13870,13870,0
|
|
20250402,102500,47897360,13870,13860,13870,13860,47
|
|
20250402,102400,47245510,13820,13820,13820,13820,0
|
|
20250402,102300,47245510,13820,13820,13820,13820,0
|
|
20250402,102200,47245510,13820,13820,13820,13820,3
|
|
20250402,102100,47204050,13810,13810,13810,13810,0
|
|
20250402,102000,47204050,13810,13810,13810,13810,1
|
|
20250402,101900,47190240,13800,13800,13800,13800,0
|
|
20250402,101800,47190240,13800,13800,13800,13800,0
|
|
20250402,101700,47190240,13800,13810,13810,13800,108
|
|
20250402,101600,45699660,13810,13810,13810,13810,0
|
|
20250402,101500,45699660,13810,13920,13940,13810,117
|
|
20250402,101400,44071780,13810,13810,13810,13810,18
|
|
20250402,101300,43823200,13930,13930,13930,13930,0
|
|
20250402,101200,43823200,13930,13930,13930,13930,1
|
|
20250402,101100,43809270,13810,13960,13960,13800,183
|
|
20250402,101000,41267150,13960,13960,13960,13960,1
|
|
20250402,100900,41253190,13810,13810,13810,13810,101
|
|
20250402,100800,39858380,13810,13810,13810,13810,0
|
|
20250402,100700,39858380,13810,13810,13810,13810,0
|
|
20250402,100600,39858380,13810,13810,13810,13810,0
|
|
20250402,100500,39858380,13810,13970,13970,13810,53
|
|
20250402,100400,39118420,13970,13970,13970,13970,1
|
|
20250402,100300,39104450,13970,13970,13970,13970,2
|
|
20250402,100200,39076510,13970,13970,13970,13970,3
|
|
20250402,100100,39034600,13860,13860,13860,13860,1
|
|
20250402,100000,39020740,13860,13960,13970,13860,69
|
|
20250402,095900,38057040,13860,13980,13980,13860,9
|
|
20250402,095800,37931960,13960,13960,13960,13960,34
|
|
20250402,095700,37457320,13900,13900,13900,13900,130
|
|
20250402,095600,35650320,13980,13980,13980,13980,0
|
|
20250402,095500,35650320,13980,13790,14000,13790,7
|
|
20250402,095400,35553160,13790,13790,13790,13790,0
|
|
20250402,095300,35553160,13790,13790,13790,13790,0
|
|
20250402,095200,35553160,13790,13820,13880,13630,406
|
|
20250402,095100,29975130,13880,13880,13880,13880,1
|
|
20250402,095000,29961250,13880,13880,13880,13880,1
|
|
20250402,094900,29947370,13840,13900,13900,13840,26
|
|
20250402,094800,29586560,13890,13890,13890,13890,1
|
|
20250402,094700,29572670,13890,13890,13890,13890,2
|
|
20250402,094600,29544890,13990,13990,13990,13990,0
|
|
20250402,094500,29544890,13990,13990,13990,13990,2
|
|
20250402,094400,29516910,13990,13990,13990,13990,2
|
|
20250402,094300,29488930,13890,13890,13890,13890,0
|
|
20250402,094200,29488930,13890,13890,13890,13890,10
|
|
20250402,094100,29350030,13880,13880,13880,13880,1
|
|
20250402,094000,29336150,13860,13860,13860,13860,0
|
|
20250402,093900,29336150,13860,13860,13860,13860,0
|
|
20250402,093800,29336150,13860,13860,13860,13860,0
|
|
20250402,093700,29336150,13860,13860,13860,13860,1
|
|
20250402,093600,29322290,13980,13980,13980,13980,0
|
|
20250402,093500,29322290,13980,13980,13980,13980,2
|
|
20250402,093400,29294330,13980,13980,13980,13980,0
|
|
20250402,093300,29294330,13980,13980,13980,13980,40
|
|
20250402,093200,28735130,13830,13830,13830,13830,0
|
|
20250402,093100,28735130,13830,13830,13830,13830,0
|
|
20250402,093000,28735130,13830,13830,13830,13830,0
|
|
20250402,092900,28735130,13830,13830,13830,13830,1
|
|
20250402,092800,28721300,13830,13830,13830,13830,0
|
|
20250402,092700,28721300,13830,13830,13830,13830,0
|
|
20250402,092600,28721300,13830,13830,13830,13830,0
|
|
20250402,092500,28721300,13830,13830,13830,13830,0
|
|
20250402,092400,28721300,13830,13840,13840,13830,15
|
|
20250402,092300,28513840,13840,13840,13840,13840,0
|
|
20250402,092200,28513840,13840,13840,13840,13840,0
|
|
20250402,092100,28513840,13840,13840,13840,13840,0
|
|
20250402,092000,28513840,13840,13840,13840,13840,50
|
|
20250402,091900,27821840,13830,13820,13830,13820,19
|
|
20250402,091800,27559200,13830,13850,13850,13820,129
|
|
20250402,091700,25775500,13850,13860,13860,13850,2
|
|
20250402,091600,25747790,13870,13870,13870,13870,1
|
|
20250402,091500,25733920,14040,14040,14040,14040,1
|
|
20250402,091400,25719880,13860,13860,13860,13860,0
|
|
20250402,091300,25719880,13860,13860,13860,13860,92
|
|
20250402,091200,24444760,13860,13850,13860,13850,119
|
|
20250402,091100,22796100,14050,13850,14050,13850,80
|
|
20250402,091000,21679500,14080,14080,14080,14080,0
|
|
20250402,090900,21679500,14080,13830,14080,13830,116
|
|
20250402,090800,20047670,13830,13870,13870,13830,53
|
|
20250402,090700,19313260,14090,14090,14090,14090,0
|
|
20250402,090600,19313260,14090,14110,14120,14090,115
|
|
20250402,090500,17691930,14060,13990,14060,13900,131
|
|
20250402,090400,15867340,14120,14010,14120,13990,52
|
|
20250402,090300,15139090,14310,14130,14310,14130,474
|
|
20250402,090200,8424180,14120,14060,14120,14060,124
|
|
20250402,090100,6674740,14120,14210,14290,14120,6
|
|
20250402,090000,6589460,14060,14050,14060,14050,469
|