745 lines
39 KiB
CSV
745 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250410,212200,5366390110,15800,15800,15800,15800,104
|
|
20250410,212100,5366390110,15800,15800,15800,15800,0
|
|
20250410,212000,5366390110,15800,15800,15800,15800,0
|
|
20250410,211900,5366390110,15800,15800,15800,15800,0
|
|
20250410,211800,5366390110,15800,15800,15800,15800,0
|
|
20250410,211700,5366390110,15800,15800,15800,15800,0
|
|
20250410,211600,5366390110,15800,15800,15800,15800,0
|
|
20250410,211500,5366390110,15800,15800,15800,15800,0
|
|
20250410,211400,5366390110,15800,15800,15800,15800,0
|
|
20250410,211300,5366390110,15800,15800,15800,15800,0
|
|
20250410,211200,5366390110,15800,15800,15800,15800,0
|
|
20250410,211100,5366390110,15800,15800,15800,15800,0
|
|
20250410,211000,5366390110,15800,15800,15800,15800,0
|
|
20250410,210900,5366390110,15800,15800,15800,15800,0
|
|
20250410,210800,5366390110,15800,15800,15800,15800,0
|
|
20250410,210700,5366390110,15800,15800,15800,15800,0
|
|
20250410,210600,5366390110,15800,15800,15800,15800,0
|
|
20250410,210500,5366390110,15800,15800,15800,15800,0
|
|
20250410,210400,5366390110,15800,15800,15800,15800,0
|
|
20250410,210300,5366390110,15800,15800,15800,15800,0
|
|
20250410,210200,5366390110,15800,15800,15800,15800,0
|
|
20250410,210100,5366390110,15800,15800,15800,15800,0
|
|
20250410,210000,5366390110,15800,15800,15800,15800,0
|
|
20250410,205900,5366390110,15800,15800,15800,15800,0
|
|
20250410,205800,5366390110,15800,15800,15800,15800,0
|
|
20250410,205700,5366390110,15800,15800,15800,15800,0
|
|
20250410,205600,5366390110,15800,15800,15800,15800,0
|
|
20250410,205500,5366390110,15800,15800,15800,15800,0
|
|
20250410,205400,5366390110,15800,15800,15800,15800,0
|
|
20250410,205300,5366390110,15800,15800,15800,15800,0
|
|
20250410,205200,5366390110,15800,15800,15800,15800,104
|
|
20250410,205100,5366390110,15800,15800,15800,15800,0
|
|
20250410,205000,5366390110,15800,15800,15800,15800,0
|
|
20250410,204900,5366390110,15800,15800,15800,15800,0
|
|
20250410,204800,5366390110,15800,15800,15800,15800,0
|
|
20250410,204700,5366390110,15800,15800,15800,15800,0
|
|
20250410,204600,5366390110,15800,15800,15800,15800,0
|
|
20250410,204500,5366390110,15800,15800,15800,15800,0
|
|
20250410,204400,5366390110,15800,15800,15800,15800,0
|
|
20250410,204300,5366390110,15800,15800,15800,15800,0
|
|
20250410,204200,5366390110,15800,15800,15800,15800,0
|
|
20250410,204100,5366390110,15800,15800,15800,15800,0
|
|
20250410,204000,5366390110,15800,15800,15800,15800,0
|
|
20250410,203900,5366390110,15800,15800,15800,15800,0
|
|
20250410,203800,5366390110,15800,15800,15800,15800,0
|
|
20250410,203700,5366390110,15800,15800,15800,15800,0
|
|
20250410,203600,5366390110,15800,15800,15800,15800,0
|
|
20250410,203500,5366390110,15800,15800,15800,15800,0
|
|
20250410,203400,5366390110,15800,15800,15800,15800,0
|
|
20250410,203300,5366390110,15800,15800,15800,15800,0
|
|
20250410,203200,5366390110,15800,15800,15800,15800,0
|
|
20250410,203100,5366390110,15800,15800,15800,15800,0
|
|
20250410,203000,5366390110,15800,15800,15800,15800,0
|
|
20250410,202900,5366390110,15800,15800,15800,15800,0
|
|
20250410,202800,5366390110,15800,15800,15800,15800,0
|
|
20250410,202700,5366390110,15800,15800,15800,15800,0
|
|
20250410,202600,5366390110,15800,15800,15800,15800,0
|
|
20250410,202500,5366390110,15800,15800,15800,15800,0
|
|
20250410,202400,5366390110,15800,15800,15800,15800,0
|
|
20250410,202300,5366390110,15800,15800,15800,15800,0
|
|
20250410,202200,5366390110,15800,15800,15800,15800,104
|
|
20250410,202100,5366390110,15800,15800,15800,15800,0
|
|
20250410,202000,5366390110,15800,15800,15800,15800,0
|
|
20250410,201900,5366390110,15800,15800,15800,15800,0
|
|
20250410,201800,5366390110,15800,15800,15800,15800,0
|
|
20250410,201700,5366390110,15800,15800,15800,15800,0
|
|
20250410,201600,5366390110,15800,15800,15800,15800,0
|
|
20250410,201500,5366390110,15800,15800,15800,15800,0
|
|
20250410,201400,5366390110,15800,15800,15800,15800,0
|
|
20250410,201300,5366390110,15800,15800,15800,15800,0
|
|
20250410,201200,5366390110,15800,15800,15800,15800,0
|
|
20250410,201100,5366390110,15800,15800,15800,15800,0
|
|
20250410,201000,5366390110,15800,15800,15800,15800,0
|
|
20250410,200900,5366390110,15800,15800,15800,15800,0
|
|
20250410,200800,5366390110,15800,15800,15800,15800,0
|
|
20250410,200700,5366390110,15800,15800,15800,15800,0
|
|
20250410,200600,5366390110,15800,15800,15800,15800,0
|
|
20250410,200500,5366390110,15800,15800,15800,15800,0
|
|
20250410,200400,5366390110,15800,15800,15800,15800,0
|
|
20250410,200300,5366390110,15800,15800,15800,15800,0
|
|
20250410,200200,5366390110,15800,15800,15800,15800,0
|
|
20250410,200100,5366390110,15800,15800,15800,15800,0
|
|
20250410,200000,5366390110,15800,15800,15800,15800,0
|
|
20250410,195900,5366390110,15800,15800,15800,15800,0
|
|
20250410,195800,5366390110,15800,15800,15800,15800,0
|
|
20250410,195700,5366390110,15800,15800,15800,15800,0
|
|
20250410,195600,5366390110,15800,15800,15800,15800,0
|
|
20250410,195500,5366390110,15800,15800,15800,15800,0
|
|
20250410,195400,5366390110,15800,15800,15800,15800,0
|
|
20250410,195300,5366390110,15800,15800,15800,15800,0
|
|
20250410,195200,5366390110,15800,15800,15800,15800,104
|
|
20250410,195100,5366390110,15800,15800,15800,15800,0
|
|
20250410,195000,5366390110,15800,15800,15800,15800,0
|
|
20250410,194900,5366390110,15800,15800,15800,15800,0
|
|
20250410,194800,5366390110,15800,15800,15800,15800,0
|
|
20250410,194700,5366390110,15800,15800,15800,15800,0
|
|
20250410,194600,5366390110,15800,15800,15800,15800,0
|
|
20250410,194500,5366390110,15800,15800,15800,15800,0
|
|
20250410,194400,5366390110,15800,15800,15800,15800,0
|
|
20250410,194300,5366390110,15800,15800,15800,15800,0
|
|
20250410,194200,5366390110,15800,15800,15800,15800,0
|
|
20250410,194100,5366390110,15800,15800,15800,15800,0
|
|
20250410,194000,5366390110,15800,15800,15800,15800,0
|
|
20250410,193900,5366390110,15800,15800,15800,15800,0
|
|
20250410,193800,5366390110,15800,15800,15800,15800,0
|
|
20250410,193700,5366390110,15800,15800,15800,15800,0
|
|
20250410,193600,5366390110,15800,15800,15800,15800,0
|
|
20250410,193500,5366390110,15800,15800,15800,15800,0
|
|
20250410,193400,5366390110,15800,15800,15800,15800,0
|
|
20250410,193300,5366390110,15800,15800,15800,15800,0
|
|
20250410,193200,5366390110,15800,15800,15800,15800,0
|
|
20250410,193100,5366390110,15800,15800,15800,15800,0
|
|
20250410,193000,5366390110,15800,15800,15800,15800,0
|
|
20250410,192900,5366390110,15800,15800,15800,15800,0
|
|
20250410,192800,5366390110,15800,15800,15800,15800,0
|
|
20250410,192700,5366390110,15800,15800,15800,15800,0
|
|
20250410,192600,5366390110,15800,15800,15800,15800,0
|
|
20250410,192500,5366390110,15800,15800,15800,15800,0
|
|
20250410,192400,5366390110,15800,15800,15800,15800,0
|
|
20250410,192300,5366390110,15800,15800,15800,15800,0
|
|
20250410,192200,5366390110,15800,15800,15800,15800,104
|
|
20250410,192100,5366390110,15800,15800,15800,15800,0
|
|
20250410,192000,5366390110,15800,15800,15800,15800,0
|
|
20250410,191900,5366390110,15800,15800,15800,15800,0
|
|
20250410,191800,5366390110,15800,15800,15800,15800,0
|
|
20250410,191700,5366390110,15800,15800,15800,15800,0
|
|
20250410,191600,5366390110,15800,15800,15800,15800,0
|
|
20250410,191500,5366390110,15800,15800,15800,15800,0
|
|
20250410,191400,5366390110,15800,15800,15800,15800,0
|
|
20250410,191300,5366390110,15800,15800,15800,15800,0
|
|
20250410,191200,5366390110,15800,15800,15800,15800,0
|
|
20250410,191100,5366390110,15800,15800,15800,15800,0
|
|
20250410,191000,5366390110,15800,15800,15800,15800,0
|
|
20250410,190900,5366390110,15800,15800,15800,15800,0
|
|
20250410,190800,5366390110,15800,15800,15800,15800,0
|
|
20250410,190700,5366390110,15800,15800,15800,15800,0
|
|
20250410,190600,5366390110,15800,15800,15800,15800,0
|
|
20250410,190500,5366390110,15800,15800,15800,15800,0
|
|
20250410,190400,5366390110,15800,15800,15800,15800,0
|
|
20250410,190300,5366390110,15800,15800,15800,15800,0
|
|
20250410,190200,5366390110,15800,15800,15800,15800,0
|
|
20250410,190100,5366390110,15800,15800,15800,15800,0
|
|
20250410,190000,5366390110,15800,15800,15800,15800,0
|
|
20250410,185900,5366390110,15800,15800,15800,15800,0
|
|
20250410,185800,5366390110,15800,15800,15800,15800,0
|
|
20250410,185700,5366390110,15800,15800,15800,15800,0
|
|
20250410,185600,5366390110,15800,15800,15800,15800,0
|
|
20250410,185500,5366390110,15800,15800,15800,15800,0
|
|
20250410,185400,5366390110,15800,15800,15800,15800,0
|
|
20250410,185300,5366390110,15800,15800,15800,15800,0
|
|
20250410,185200,5366390110,15800,15800,15800,15800,104
|
|
20250410,185100,5366390110,15800,15800,15800,15800,0
|
|
20250410,185000,5366390110,15800,15800,15800,15800,0
|
|
20250410,184900,5366390110,15800,15800,15800,15800,0
|
|
20250410,184800,5366390110,15800,15800,15800,15800,0
|
|
20250410,184700,5366390110,15800,15800,15800,15800,0
|
|
20250410,184600,5366390110,15800,15800,15800,15800,0
|
|
20250410,184500,5366390110,15800,15800,15800,15800,0
|
|
20250410,184400,5366390110,15800,15800,15800,15800,0
|
|
20250410,184300,5366390110,15800,15800,15800,15800,0
|
|
20250410,184200,5366390110,15800,15800,15800,15800,0
|
|
20250410,184100,5366390110,15800,15800,15800,15800,0
|
|
20250410,184000,5366390110,15800,15800,15800,15800,0
|
|
20250410,183900,5366390110,15800,15800,15800,15800,0
|
|
20250410,183800,5366390110,15800,15800,15800,15800,0
|
|
20250410,183700,5366390110,15800,15800,15800,15800,0
|
|
20250410,183600,5366390110,15800,15800,15800,15800,0
|
|
20250410,183500,5366390110,15800,15800,15800,15800,0
|
|
20250410,183400,5366390110,15800,15800,15800,15800,0
|
|
20250410,183300,5366390110,15800,15800,15800,15800,0
|
|
20250410,183200,5366390110,15800,15800,15800,15800,0
|
|
20250410,183100,5366390110,15800,15800,15800,15800,0
|
|
20250410,183000,5366390110,15800,15800,15800,15800,0
|
|
20250410,182900,5366390110,15800,15800,15800,15800,0
|
|
20250410,182800,5366390110,15800,15800,15800,15800,0
|
|
20250410,182700,5366390110,15800,15800,15800,15800,0
|
|
20250410,182600,5366390110,15800,15800,15800,15800,0
|
|
20250410,182500,5366390110,15800,15800,15800,15800,0
|
|
20250410,182400,5366390110,15800,15800,15800,15800,0
|
|
20250410,182300,5366390110,15800,15800,15800,15800,0
|
|
20250410,182200,5366390110,15800,15800,15800,15800,104
|
|
20250410,182100,5366390110,15800,15800,15800,15800,0
|
|
20250410,182000,5366390110,15800,15800,15800,15800,0
|
|
20250410,181900,5366390110,15800,15800,15800,15800,0
|
|
20250410,181800,5366390110,15800,15800,15800,15800,0
|
|
20250410,181700,5366390110,15800,15800,15800,15800,0
|
|
20250410,181600,5366390110,15800,15800,15800,15800,0
|
|
20250410,181500,5366390110,15800,15800,15800,15800,0
|
|
20250410,181400,5366390110,15800,15800,15800,15800,0
|
|
20250410,181300,5366390110,15800,15800,15800,15800,0
|
|
20250410,181200,5366390110,15800,15800,15800,15800,0
|
|
20250410,181100,5366390110,15800,15800,15800,15800,0
|
|
20250410,181000,5366390110,15800,15800,15800,15800,0
|
|
20250410,180900,5366390110,15800,15800,15800,15800,0
|
|
20250410,180800,5366390110,15800,15800,15800,15800,0
|
|
20250410,180700,5366390110,15800,15800,15800,15800,0
|
|
20250410,180600,5366390110,15800,15800,15800,15800,0
|
|
20250410,180500,5366390110,15800,15800,15800,15800,0
|
|
20250410,180400,5366390110,15800,15800,15800,15800,0
|
|
20250410,180300,5366390110,15800,15800,15800,15800,0
|
|
20250410,180200,5366390110,15800,15800,15800,15800,0
|
|
20250410,180100,5366390110,15800,15800,15800,15800,0
|
|
20250410,180000,5366390110,15800,15800,15800,15800,0
|
|
20250410,175900,5366390110,15800,15800,15800,15800,0
|
|
20250410,175800,5366390110,15800,15800,15800,15800,0
|
|
20250410,175700,5366390110,15800,15800,15800,15800,0
|
|
20250410,175600,5366390110,15800,15800,15800,15800,0
|
|
20250410,175500,5366390110,15800,15800,15800,15800,0
|
|
20250410,175400,5366390110,15800,15800,15800,15800,0
|
|
20250410,175300,5366390110,15800,15800,15800,15800,0
|
|
20250410,175200,5366390110,15800,15800,15800,15800,104
|
|
20250410,175100,5366390110,15800,15800,15800,15800,0
|
|
20250410,175000,5366390110,15800,15800,15800,15800,0
|
|
20250410,174900,5366390110,15800,15800,15800,15800,0
|
|
20250410,174800,5366390110,15800,15800,15800,15800,0
|
|
20250410,174700,5366390110,15800,15800,15800,15800,0
|
|
20250410,174600,5366390110,15800,15800,15800,15800,0
|
|
20250410,174500,5366390110,15800,15800,15800,15800,0
|
|
20250410,174400,5366390110,15800,15800,15800,15800,0
|
|
20250410,174300,5366390110,15800,15800,15800,15800,0
|
|
20250410,174200,5366390110,15800,15800,15800,15800,0
|
|
20250410,174100,5366390110,15800,15800,15800,15800,0
|
|
20250410,174000,5366390110,15800,15800,15800,15800,0
|
|
20250410,173900,5366390110,15800,15800,15800,15800,0
|
|
20250410,173800,5366390110,15800,15800,15800,15800,0
|
|
20250410,173700,5366390110,15800,15800,15800,15800,0
|
|
20250410,173600,5366390110,15800,15800,15800,15800,0
|
|
20250410,173500,5366390110,15800,15800,15800,15800,0
|
|
20250410,173400,5366390110,15800,15800,15800,15800,0
|
|
20250410,173300,5366390110,15800,15800,15800,15800,0
|
|
20250410,173200,5366390110,15800,15800,15800,15800,0
|
|
20250410,173100,5366390110,15800,15800,15800,15800,0
|
|
20250410,173000,5366390110,15800,15800,15800,15800,0
|
|
20250410,172900,5366390110,15800,15800,15800,15800,0
|
|
20250410,172800,5366390110,15800,15800,15800,15800,0
|
|
20250410,172700,5366390110,15800,15800,15800,15800,0
|
|
20250410,172600,5366390110,15800,15800,15800,15800,0
|
|
20250410,172500,5366390110,15800,15800,15800,15800,0
|
|
20250410,172400,5366390110,15800,15800,15800,15800,0
|
|
20250410,172300,5366390110,15800,15800,15800,15800,0
|
|
20250410,172200,5366390110,15800,15800,15800,15800,104
|
|
20250410,172100,5366390110,15800,15800,15800,15800,0
|
|
20250410,172000,5366390110,15800,15800,15800,15800,0
|
|
20250410,171900,5366390110,15800,15800,15800,15800,0
|
|
20250410,171800,5366390110,15800,15800,15800,15800,0
|
|
20250410,171700,5366390110,15800,15800,15800,15800,0
|
|
20250410,171600,5366390110,15800,15800,15800,15800,0
|
|
20250410,171500,5366390110,15800,15800,15800,15800,0
|
|
20250410,171400,5366390110,15800,15800,15800,15800,0
|
|
20250410,171300,5366390110,15800,15800,15800,15800,0
|
|
20250410,171200,5366390110,15800,15800,15800,15800,0
|
|
20250410,171100,5366390110,15800,15800,15800,15800,0
|
|
20250410,171000,5366390110,15800,15800,15800,15800,0
|
|
20250410,170900,5366390110,15800,15800,15800,15800,0
|
|
20250410,170800,5366390110,15800,15800,15800,15800,0
|
|
20250410,170700,5366390110,15800,15800,15800,15800,0
|
|
20250410,170600,5366390110,15800,15800,15800,15800,0
|
|
20250410,170500,5366390110,15800,15800,15800,15800,0
|
|
20250410,170400,5366390110,15800,15800,15800,15800,0
|
|
20250410,170300,5366390110,15800,15800,15800,15800,0
|
|
20250410,170200,5366390110,15800,15800,15800,15800,0
|
|
20250410,170100,5366390110,15800,15800,15800,15800,0
|
|
20250410,170000,5366390110,15800,15800,15800,15800,0
|
|
20250410,165900,5366390110,15800,15800,15800,15800,0
|
|
20250410,165800,5366390110,15800,15800,15800,15800,0
|
|
20250410,165700,5366390110,15800,15800,15800,15800,0
|
|
20250410,165600,5366390110,15800,15800,15800,15800,0
|
|
20250410,165500,5366390110,15800,15800,15800,15800,0
|
|
20250410,165400,5366390110,15800,15800,15800,15800,0
|
|
20250410,165300,5366390110,15800,15800,15800,15800,0
|
|
20250410,165200,5366390110,15800,15800,15800,15800,104
|
|
20250410,165100,5366390110,15800,15800,15800,15800,0
|
|
20250410,165000,5366390110,15800,15800,15800,15800,0
|
|
20250410,164900,5366390110,15800,15800,15800,15800,0
|
|
20250410,164800,5366390110,15800,15800,15800,15800,0
|
|
20250410,164700,5366390110,15800,15800,15800,15800,0
|
|
20250410,164600,5366390110,15800,15800,15800,15800,0
|
|
20250410,164500,5366390110,15800,15800,15800,15800,0
|
|
20250410,164400,5366390110,15800,15800,15800,15800,0
|
|
20250410,164300,5366390110,15800,15800,15800,15800,0
|
|
20250410,164200,5366390110,15800,15800,15800,15800,0
|
|
20250410,164100,5366390110,15800,15800,15800,15800,0
|
|
20250410,164000,5366390110,15800,15800,15800,15800,0
|
|
20250410,163900,5366390110,15800,15800,15800,15800,0
|
|
20250410,163800,5366390110,15800,15800,15800,15800,0
|
|
20250410,163700,5366390110,15800,15800,15800,15800,0
|
|
20250410,163600,5366390110,15800,15800,15800,15800,0
|
|
20250410,163500,5366390110,15800,15800,15800,15800,0
|
|
20250410,163400,5366390110,15800,15800,15800,15800,0
|
|
20250410,163300,5366390110,15800,15800,15800,15800,0
|
|
20250410,163200,5366390110,15800,15800,15800,15800,0
|
|
20250410,163100,5366390110,15800,15800,15800,15800,0
|
|
20250410,163000,5366390110,15800,15800,15800,15800,0
|
|
20250410,162900,5366390110,15800,15800,15800,15800,0
|
|
20250410,162800,5366390110,15800,15800,15800,15800,0
|
|
20250410,162700,5366390110,15800,15800,15800,15800,0
|
|
20250410,162600,5366390110,15800,15800,15800,15800,0
|
|
20250410,162500,5366390110,15800,15800,15800,15800,0
|
|
20250410,162400,5366390110,15800,15800,15800,15800,0
|
|
20250410,162300,5366390110,15800,15800,15800,15800,0
|
|
20250410,162200,5366390110,15800,15800,15800,15800,104
|
|
20250410,162100,5366390110,15800,15800,15800,15800,0
|
|
20250410,162000,5366390110,15800,15800,15800,15800,0
|
|
20250410,161900,5366390110,15800,15800,15800,15800,0
|
|
20250410,161800,5366390110,15800,15800,15800,15800,0
|
|
20250410,161700,5366390110,15800,15800,15800,15800,0
|
|
20250410,161600,5366390110,15800,15800,15800,15800,0
|
|
20250410,161500,5366390110,15800,15800,15800,15800,0
|
|
20250410,161400,5366390110,15800,15800,15800,15800,0
|
|
20250410,161300,5366390110,15800,15800,15800,15800,0
|
|
20250410,161200,5366390110,15800,15800,15800,15800,0
|
|
20250410,161100,5366390110,15800,15800,15800,15800,0
|
|
20250410,161000,5366390110,15800,15800,15800,15800,0
|
|
20250410,160900,5366390110,15800,15800,15800,15800,0
|
|
20250410,160800,5366390110,15800,15800,15800,15800,0
|
|
20250410,160700,5366390110,15800,15800,15800,15800,0
|
|
20250410,160600,5366390110,15800,15800,15800,15800,0
|
|
20250410,160500,5366390110,15800,15800,15800,15800,0
|
|
20250410,160400,5366390110,15800,15800,15800,15800,0
|
|
20250410,160300,5366390110,15800,15800,15800,15800,0
|
|
20250410,160200,5366390110,15800,15800,15800,15800,0
|
|
20250410,160100,5366390110,15800,15800,15800,15800,0
|
|
20250410,160000,5366390110,15800,15800,15800,15800,0
|
|
20250410,155900,5366390110,15800,15800,15800,15800,0
|
|
20250410,155800,5366390110,15800,15800,15800,15800,0
|
|
20250410,155700,5366390110,15800,15800,15800,15800,0
|
|
20250410,155600,5366390110,15800,15800,15800,15800,0
|
|
20250410,155500,5366390110,15800,15800,15800,15800,0
|
|
20250410,155400,5366390110,15800,15800,15800,15800,0
|
|
20250410,155300,5366390110,15800,15800,15800,15800,0
|
|
20250410,155200,5366390110,15800,15800,15800,15800,104
|
|
20250410,155100,5366390110,15800,15800,15800,15800,0
|
|
20250410,155000,5366390110,15800,15800,15800,15800,0
|
|
20250410,154900,5366390110,15800,15800,15800,15800,0
|
|
20250410,154800,5366390110,15800,15800,15800,15800,0
|
|
20250410,154700,5366390110,15800,15800,15800,15800,0
|
|
20250410,154600,5366390110,15800,15800,15800,15800,0
|
|
20250410,154500,5366390110,15800,15800,15800,15800,0
|
|
20250410,154400,5366390110,15800,15800,15800,15800,0
|
|
20250410,154300,5366390110,15800,15800,15800,15800,0
|
|
20250410,154200,5366390110,15800,15800,15800,15800,0
|
|
20250410,154100,5366390110,15800,15800,15800,15800,0
|
|
20250410,154000,5366390110,15800,15800,15800,15800,0
|
|
20250410,153900,5366390110,15800,15800,15800,15800,0
|
|
20250410,153800,5366390110,15800,15800,15800,15800,0
|
|
20250410,153700,5366390110,15800,15800,15800,15800,0
|
|
20250410,153600,5366390110,15800,15800,15800,15800,0
|
|
20250410,153500,5366390110,15800,15800,15800,15800,0
|
|
20250410,153400,5366390110,15800,15800,15800,15800,0
|
|
20250410,153300,5366390110,15800,15800,15800,15800,0
|
|
20250410,153200,5366390110,15800,15800,15800,15800,0
|
|
20250410,153100,5366390110,15800,15800,15800,15800,0
|
|
20250410,153000,5366390110,15800,15800,15800,15800,104
|
|
20250410,152900,5364746910,15800,15800,15800,15800,0
|
|
20250410,152800,5364746910,15800,15800,15800,15800,0
|
|
20250410,152700,5364746910,15800,15800,15800,15800,0
|
|
20250410,152600,5364746910,15800,15800,15800,15800,0
|
|
20250410,152500,5364746910,15800,15800,15800,15800,0
|
|
20250410,152400,5364746910,15800,15800,15800,15800,0
|
|
20250410,152300,5364746910,15800,15800,15800,15800,0
|
|
20250410,152200,5364746910,15800,15800,15800,15800,0
|
|
20250410,152100,5364746910,15800,15800,15800,15800,0
|
|
20250410,152000,5364746910,15800,15800,15800,15800,0
|
|
20250410,151900,5364746910,15800,15800,15800,15800,5
|
|
20250410,151800,5364667910,15800,15800,15800,15800,0
|
|
20250410,151700,5364667910,15800,15800,15800,15800,0
|
|
20250410,151600,5364667910,15800,15800,15800,15800,27
|
|
20250410,151500,5364241310,15800,15800,15800,15800,694
|
|
20250410,151400,5353276110,15800,15800,15800,15800,0
|
|
20250410,151300,5353276110,15800,15800,15800,15800,0
|
|
20250410,151200,5353276110,15800,15800,15800,15800,0
|
|
20250410,151100,5353276110,15800,15800,15800,15800,5
|
|
20250410,151000,5353197110,15800,15800,15800,15800,0
|
|
20250410,150900,5353197110,15800,15800,15800,15800,0
|
|
20250410,150800,5353197110,15800,15800,15800,15800,1
|
|
20250410,150700,5353181310,15800,15800,15800,15800,70
|
|
20250410,150600,5352075310,15800,15800,15800,15800,4
|
|
20250410,150500,5352012110,15800,15800,15800,15800,10
|
|
20250410,150400,5351854110,15800,15800,15800,15800,15
|
|
20250410,150300,5351617110,15800,15800,15800,15800,0
|
|
20250410,150200,5351617110,15800,15800,15800,15800,7
|
|
20250410,150100,5351506510,15800,15800,15800,15800,10
|
|
20250410,150000,5351348510,15800,15800,15800,15800,0
|
|
20250410,145900,5351348510,15800,15800,15800,15800,6
|
|
20250410,145800,5351253710,15800,15800,15800,15800,3
|
|
20250410,145700,5351206310,15800,15800,15800,15800,0
|
|
20250410,145600,5351206310,15800,15800,15800,15800,13
|
|
20250410,145500,5351000910,15800,15800,15800,15800,0
|
|
20250410,145400,5351000910,15800,15800,15800,15800,58
|
|
20250410,145300,5350084510,15800,15800,15800,15800,5
|
|
20250410,145200,5350005510,15800,15800,15800,15800,0
|
|
20250410,145100,5350005510,15800,15800,15800,15800,0
|
|
20250410,145000,5350005510,15800,15800,15800,15800,5
|
|
20250410,144900,5349926510,15800,15800,15800,15800,0
|
|
20250410,144800,5349926510,15800,15800,15800,15800,3
|
|
20250410,144700,5349879110,15800,15800,15800,15800,0
|
|
20250410,144600,5349879110,15800,15800,15800,15800,0
|
|
20250410,144500,5349879110,15800,15800,15800,15800,15
|
|
20250410,144400,5349642110,15800,15800,15800,15800,2
|
|
20250410,144300,5349610510,15800,15800,15800,15800,84
|
|
20250410,144200,5348283310,15800,15800,15800,15800,0
|
|
20250410,144100,5348283310,15800,15800,15800,15800,0
|
|
20250410,144000,5348283310,15800,15800,15800,15800,0
|
|
20250410,143900,5348283310,15800,15800,15800,15800,0
|
|
20250410,143800,5348283310,15800,15800,15800,15800,1
|
|
20250410,143700,5348267510,15800,15800,15800,15800,11
|
|
20250410,143600,5348093710,15800,15800,15800,15800,28
|
|
20250410,143500,5347651310,15800,15800,15800,15800,90
|
|
20250410,143400,5346229310,15800,15800,15800,15800,34
|
|
20250410,143300,5345692110,15800,15800,15800,15800,2
|
|
20250410,143200,5345660510,15800,15800,15800,15800,0
|
|
20250410,143100,5345660510,15800,15800,15800,15800,6
|
|
20250410,143000,5345565710,15800,15800,15800,15800,0
|
|
20250410,142900,5345565710,15800,15800,15800,15800,104
|
|
20250410,142800,5343922510,15800,15800,15800,15800,8
|
|
20250410,142700,5343796110,15800,15800,15800,15800,5
|
|
20250410,142600,5343717110,15800,15800,15800,15800,0
|
|
20250410,142500,5343717110,15800,15800,15800,15800,0
|
|
20250410,142400,5343717110,15800,15800,15800,15800,21
|
|
20250410,142300,5343385310,15800,15800,15800,15800,2
|
|
20250410,142200,5343353710,15800,15800,15800,15800,11
|
|
20250410,142100,5343179910,15800,15800,15800,15800,0
|
|
20250410,142000,5343179910,15800,15800,15800,15800,0
|
|
20250410,141900,5343179910,15800,15800,15800,15800,2
|
|
20250410,141800,5343148310,15800,15800,15800,15800,16
|
|
20250410,141700,5342895510,15800,15800,15800,15800,4
|
|
20250410,141600,5342832310,15800,15800,15800,15800,40
|
|
20250410,141500,5342200310,15800,15800,15800,15800,13
|
|
20250410,141400,5341994910,15800,15800,15800,15800,1
|
|
20250410,141300,5341979110,15800,15800,15800,15800,0
|
|
20250410,141200,5341979110,15800,15800,15800,15800,26
|
|
20250410,141100,5341568310,15800,15800,15800,15800,20
|
|
20250410,141000,5341252310,15800,15800,15800,15800,10
|
|
20250410,140900,5341094310,15800,15800,15800,15800,1
|
|
20250410,140800,5341078510,15800,15800,15800,15800,70
|
|
20250410,140700,5339972510,15800,15800,15800,15800,1
|
|
20250410,140600,5339956710,15800,15800,15800,15800,7
|
|
20250410,140500,5339846110,15800,15800,15800,15800,55
|
|
20250410,140400,5338977110,15800,15800,15800,15800,1
|
|
20250410,140300,5338961310,15800,15800,15800,15800,0
|
|
20250410,140200,5338961310,15800,15800,15800,15800,23
|
|
20250410,140100,5338597910,15800,15800,15800,15800,22424
|
|
20250410,140000,4984298710,15800,15800,15800,15800,142
|
|
20250410,135900,4982055110,15800,15800,15800,15800,246
|
|
20250410,135800,4978168310,15800,15800,15800,15800,1
|
|
20250410,135700,4978152510,15800,15800,15800,15800,166
|
|
20250410,135600,4975529710,15800,15800,15800,15800,272
|
|
20250410,135500,4971232110,15800,15800,15800,15800,127
|
|
20250410,135400,4969225510,15800,15800,15800,15800,112
|
|
20250410,135300,4967455910,15800,15800,15800,15800,9629
|
|
20250410,135200,4815317710,15800,15800,15800,15800,10
|
|
20250410,135100,4815159710,15800,15800,15800,15800,124
|
|
20250410,135000,4813200510,15800,15800,15800,15800,77
|
|
20250410,134900,4811983910,15800,15800,15800,15800,309
|
|
20250410,134800,4807101710,15800,15800,15800,15800,241
|
|
20250410,134700,4803293910,15800,15800,15800,15800,173
|
|
20250410,134600,4800560510,15800,15800,15800,15800,332
|
|
20250410,134500,4795314910,15800,15800,15800,15800,96
|
|
20250410,134400,4793798110,15800,15800,15800,15800,1110
|
|
20250410,134300,4776260110,15800,15800,15800,15800,149
|
|
20250410,134200,4773905910,15800,15800,15800,15800,4102
|
|
20250410,134100,4709094310,15800,15800,15800,15800,3730
|
|
20250410,134000,4650160310,15800,15800,15800,15800,1075
|
|
20250410,133900,4633175310,15800,15800,15800,15620,31101
|
|
20250410,133800,4141799890,15570,15570,15570,15570,0
|
|
20250410,133700,4141799890,15570,15570,15570,15570,0
|
|
20250410,133600,4141799890,15570,15320,15570,15270,10784
|
|
20250410,133500,3975275730,15310,15180,15330,15180,10026
|
|
20250410,133400,3822313040,15180,15080,15190,15080,8262
|
|
20250410,133300,3697462060,15070,14960,15090,14930,2718
|
|
20250410,133200,3656614990,14960,14980,14980,14940,896
|
|
20250410,133100,3643211070,14990,15000,15020,14970,259
|
|
20250410,133000,3639328800,14960,14940,15020,14920,1125
|
|
20250410,132900,3622473710,14940,14850,14940,14800,2235
|
|
20250410,132800,3589228300,14850,14930,14930,14760,2736
|
|
20250410,132700,3548627870,14930,14890,15100,14760,3701
|
|
20250410,132600,3493579120,14890,14950,14950,14880,1219
|
|
20250410,132500,3475413910,15000,15090,15100,14900,6043
|
|
20250410,132400,3384827370,15100,15070,15130,15060,940
|
|
20250410,132300,3370649830,15060,15110,15170,15060,6221
|
|
20250410,132200,3276726610,15120,15130,15210,15070,7128
|
|
20250410,132100,3168900885,15140,15000,15200,15000,9305
|
|
20250410,132000,3028515485,14960,15010,15010,14920,1971
|
|
20250410,131900,2999005275,15010,15000,15030,14980,6281
|
|
20250410,131800,2904773385,15000,14770,15010,14740,5623
|
|
20250410,131700,2821097715,14770,14660,14770,14580,4272
|
|
20250410,131600,2758525265,14660,14550,14730,14540,5050
|
|
20250410,131500,2684570665,14620,14350,14670,14330,2408
|
|
20250410,131400,2649690505,14310,14280,14320,14220,963
|
|
20250410,131300,2635958205,14280,14270,14280,14230,1000
|
|
20250410,131200,2621705005,14300,14270,14320,14250,931
|
|
20250410,131100,2608399395,14270,14310,14320,14270,1155
|
|
20250410,131000,2591876395,14390,14340,14400,14320,672
|
|
20250410,130900,2582239565,14350,14360,14360,14270,1299
|
|
20250410,130800,2563653005,14300,14370,14410,14300,709
|
|
20250410,130700,2553489155,14420,14350,14450,14310,1922
|
|
20250410,130600,2525830655,14330,14310,14330,14260,572
|
|
20250410,130500,2517647495,14330,14270,14330,14270,1020
|
|
20250410,130400,2503066005,14240,14410,14410,14160,7718
|
|
20250410,130300,2392962595,14450,14720,14720,14300,10560
|
|
20250410,130200,2239815835,14740,14750,14830,14720,1300
|
|
20250410,130100,2220617925,14730,14760,14800,14720,2020
|
|
20250410,130000,2190814015,14750,14820,14860,14740,3441
|
|
20250410,125900,2139922425,14810,14930,15050,14810,9020
|
|
20250410,125800,2005131715,14900,14760,15130,14760,28372
|
|
20250410,125700,1581156345,14840,14750,14940,14700,22270
|
|
20250410,125600,1250865335,14690,13980,14750,13940,22175
|
|
20250410,125500,928491635,14010,14140,14140,13870,4629
|
|
20250410,125400,863608245,14140,14160,14390,14040,9352
|
|
20250410,125300,731010115,14350,14350,14350,14350,0
|
|
20250410,125200,731010115,14350,14180,14350,14120,2464
|
|
20250410,125100,695843615,14180,14090,14230,14030,1585
|
|
20250410,125000,673358225,14010,14130,14150,14000,817
|
|
20250410,124900,661884315,14150,14140,14190,13890,2505
|
|
20250410,124800,626488675,14150,14000,14170,13820,3042
|
|
20250410,124700,583605185,14020,13990,14100,13860,984
|
|
20250410,124600,569786265,13990,13790,14030,13790,3706
|
|
20250410,124500,518196785,13800,13610,13800,13610,1625
|
|
20250410,124400,495854045,13600,13600,13600,13600,5
|
|
20250410,124300,495786045,13510,13610,13610,13510,110
|
|
20250410,124200,494298705,13700,13700,13700,13700,0
|
|
20250410,124100,494298705,13700,13700,13700,13700,8
|
|
20250410,124000,494189105,13700,13540,13700,13540,1631
|
|
20250410,123900,471907435,13540,13500,13540,13500,252
|
|
20250410,123800,468503495,13490,13350,13500,13350,129
|
|
20250410,123700,466765385,13350,13350,13350,13350,0
|
|
20250410,123600,466765385,13350,13350,13350,13350,20
|
|
20250410,123500,466498385,13350,13350,13350,13350,0
|
|
20250410,123400,466498385,13350,13350,13350,13350,1
|
|
20250410,123300,466485035,13430,13320,13440,13320,129
|
|
20250410,123200,464754795,13300,13300,13300,13300,0
|
|
20250410,123100,464754795,13300,13300,13310,13300,343
|
|
20250410,123000,460192825,13330,13380,13380,13300,232
|
|
20250410,122900,457099755,13390,13390,13390,13390,20
|
|
20250410,122800,456831955,13390,13390,13390,13390,1
|
|
20250410,122700,456818565,13390,13390,13390,13390,0
|
|
20250410,122600,456818565,13390,13390,13490,13380,12
|
|
20250410,122500,456657875,13380,13380,13380,13380,0
|
|
20250410,122400,456657875,13380,13380,13380,13380,0
|
|
20250410,122300,456657875,13380,13400,13400,13380,43
|
|
20250410,122200,456081805,13400,13400,13400,13400,0
|
|
20250410,122100,456081805,13400,13400,13400,13400,0
|
|
20250410,122000,456081805,13400,13500,13520,13400,4
|
|
20250410,121900,456027985,13380,13380,13380,13380,0
|
|
20250410,121800,456027985,13380,13380,13380,13380,0
|
|
20250410,121700,456027985,13380,13410,13410,13380,51
|
|
20250410,121600,455344705,13410,13410,13410,13410,50
|
|
20250410,121500,454674205,13420,13420,13420,13420,35
|
|
20250410,121400,454204505,13420,13420,13420,13420,18
|
|
20250410,121300,453962945,13420,13420,13420,13420,4
|
|
20250410,121200,453909265,13420,13420,13420,13420,26
|
|
20250410,121100,453560345,13410,13430,13430,13410,29
|
|
20250410,121000,453171015,13440,13440,13440,13440,77
|
|
20250410,120900,452136135,13480,13450,13480,13450,11
|
|
20250410,120800,451988155,13460,13470,13470,13460,16
|
|
20250410,120700,451772715,13480,13480,13480,13480,78
|
|
20250410,120600,450721275,13480,13480,13480,13480,60
|
|
20250410,120500,449912475,13480,13480,13480,13480,70
|
|
20250410,120400,448968875,13480,13480,13480,13480,0
|
|
20250410,120300,448968875,13480,13550,13550,13480,85
|
|
20250410,120200,447821935,13560,13560,13560,13560,50
|
|
20250410,120100,447143935,13570,13580,13580,13570,40
|
|
20250410,120000,446600745,13580,13580,13580,13580,1
|
|
20250410,115900,446587165,13580,13580,13580,13580,0
|
|
20250410,115800,446587165,13580,13580,13580,13580,10
|
|
20250410,115700,446451365,13580,13580,13580,13580,50
|
|
20250410,115600,445772365,13600,13590,13600,13590,10
|
|
20250410,115500,445636385,13600,13600,13600,13600,0
|
|
20250410,115400,445636385,13600,13600,13600,13600,0
|
|
20250410,115300,445636385,13600,13600,13600,13600,0
|
|
20250410,115200,445636385,13600,13600,13600,13600,4
|
|
20250410,115100,445581985,13600,13600,13600,13600,22
|
|
20250410,115000,445282785,13600,13600,13600,13600,104
|
|
20250410,114900,443868385,13660,13660,13660,13660,0
|
|
20250410,114800,443868385,13660,13660,13660,13660,0
|
|
20250410,114700,443868385,13660,13590,13660,13590,43
|
|
20250410,114600,443283945,13590,13600,13600,13590,57
|
|
20250410,114500,442509245,13600,13600,13600,13600,2
|
|
20250410,114400,442482045,13680,13690,13690,13590,178
|
|
20250410,114300,440052805,13690,13680,13690,13680,17
|
|
20250410,114200,439820095,13690,13700,13720,13660,156
|
|
20250410,114100,437684475,13650,13600,13730,13600,1535
|
|
20250410,114000,416704245,13600,13530,13600,13530,311
|
|
20250410,113900,412476545,13530,13530,13530,13530,0
|
|
20250410,113800,412476545,13530,13530,13530,13530,11
|
|
20250410,113700,412327715,13530,13530,13530,13530,6
|
|
20250410,113600,412246535,13600,13490,13600,13490,281
|
|
20250410,113500,408444405,13490,13430,13490,13430,40
|
|
20250410,113400,407905405,13490,13490,13490,13490,22
|
|
20250410,113300,407608625,13410,13410,13410,13410,0
|
|
20250410,113200,407608625,13410,13410,13410,13410,0
|
|
20250410,113100,407608625,13410,13410,13410,13410,0
|
|
20250410,113000,407608625,13410,13410,13410,13410,0
|
|
20250410,112900,407608625,13410,13410,13410,13410,0
|
|
20250410,112800,407608625,13410,13420,13420,13410,20
|
|
20250410,112700,407340415,13420,13430,13430,13420,42
|
|
20250410,112600,406776635,13430,13430,13430,13430,65
|
|
20250410,112500,405903685,13490,13490,13490,13490,1
|
|
20250410,112400,405890195,13490,13490,13490,13490,0
|
|
20250410,112300,405890195,13490,13430,13490,13430,534
|
|
20250410,112200,398688575,13500,13500,13500,13500,0
|
|
20250410,112100,398688575,13500,13500,13500,13500,71
|
|
20250410,112000,397730075,13500,13490,13500,13490,573
|
|
20250410,111900,389999585,13480,13480,13480,13480,1
|
|
20250410,111800,389986105,13480,13480,13480,13480,0
|
|
20250410,111700,389986105,13480,13440,13480,13440,367
|
|
20250410,111600,385049545,13450,13450,13450,13450,0
|
|
20250410,111500,385049545,13450,13450,13450,13450,0
|
|
20250410,111400,385049545,13450,13450,13450,13450,45
|
|
20250410,111300,384444295,13450,13450,13450,13450,11
|
|
20250410,111200,384296345,13450,13450,13450,13450,1
|
|
20250410,111100,384282895,13450,13450,13450,13450,3
|
|
20250410,111000,384242545,13430,13430,13430,13430,0
|
|
20250410,110900,384242545,13430,13430,13430,13430,5
|
|
20250410,110800,384175395,13430,13430,13430,13430,5
|
|
20250410,110700,384108245,13430,13500,13500,13430,8
|
|
20250410,110600,384000635,13500,13430,13510,13430,106
|
|
20250410,110500,382576595,13440,13460,13460,13440,686
|
|
20250410,110400,373355265,13550,13560,13560,13550,607
|
|
20250410,110300,365130195,13640,13550,13640,13550,574
|
|
20250410,110200,357339685,13550,13550,13550,13550,0
|
|
20250410,110100,357339685,13550,13450,13550,13450,29
|
|
20250410,110000,356949535,13550,13550,13550,13550,0
|
|
20250410,105900,356949535,13550,13500,13550,13500,251
|
|
20250410,105800,353558435,13500,13500,13500,13500,1
|
|
20250410,105700,353544935,13480,13480,13480,13480,19
|
|
20250410,105600,353288815,13480,13530,13530,13480,140
|
|
20250410,105500,351394665,13500,13480,13500,13480,130
|
|
20250410,105400,349640725,13480,13480,13480,13480,0
|
|
20250410,105300,349640725,13480,13480,13480,13480,0
|
|
20250410,105200,349640725,13480,13360,13480,13350,50
|
|
20250410,105100,348968925,13500,13490,13500,13490,2
|
|
20250410,105000,348941935,13400,13400,13400,13400,56
|
|
20250410,104900,348191535,13560,13560,13560,13560,0
|
|
20250410,104800,348191535,13560,13440,13560,13400,3
|
|
20250410,104700,348151135,13560,13420,13560,13400,75
|
|
20250410,104600,347145955,13450,13350,13450,13350,101
|
|
20250410,104500,345797505,13450,13350,13450,13350,78
|
|
20250410,104400,344756105,13410,13410,13410,13410,0
|
|
20250410,104300,344756105,13410,13410,13410,13350,24
|
|
20250410,104200,344434325,13450,13480,13500,13450,120
|
|
20250410,104100,342817425,13500,13500,13500,13500,0
|
|
20250410,104000,342817425,13500,13450,13500,13450,216
|
|
20250410,103900,339911675,13570,13570,13570,13570,0
|
|
20250410,103800,339911675,13570,13500,13570,13420,91
|
|
20250410,103700,338690225,13600,13600,13600,13600,38
|
|
20250410,103600,338173425,13610,13620,13620,13440,175
|
|
20250410,103500,335807125,13630,13490,13680,13360,1508
|
|
20250410,103400,315361425,13480,13350,13480,13350,473
|
|
20250410,103300,309030665,13240,13350,13360,13240,72
|
|
20250410,103200,308071655,13360,13360,13360,13360,0
|
|
20250410,103100,308071655,13360,13360,13360,13360,0
|
|
20250410,103000,308071655,13360,13230,13360,13220,12
|
|
20250410,102900,307912715,13220,13380,13380,13220,336
|
|
20250410,102800,303459295,13380,13420,13420,13380,82
|
|
20250410,102700,302360205,13420,13420,13430,13420,82
|
|
20250410,102600,301259745,13390,13390,13390,13390,0
|
|
20250410,102500,301259745,13390,13390,13390,13390,36
|
|
20250410,102400,300777705,13390,13390,13390,13390,51
|
|
20250410,102300,300094815,13380,13280,13380,13240,214
|
|
20250410,102200,297247255,13240,13230,13240,13230,136
|
|
20250410,102100,295447675,13220,13230,13230,13210,101
|
|
20250410,102000,294113195,13230,13280,13280,13230,2
|
|
20250410,101900,294086685,13230,13340,13340,13230,201
|
|
20250410,101800,291424375,13350,13400,13400,13350,50
|
|
20250410,101700,290755145,13360,13380,13380,13360,422
|
|
20250410,101600,285111075,13380,13520,13530,13380,273
|
|
20250410,101500,281424655,13500,13500,13600,13370,635
|
|
20250410,101400,272886685,13510,13360,13690,13360,2425
|
|
20250410,101300,239987095,13690,13220,13850,13190,4652
|
|
20250410,101200,177115205,13200,13020,13420,13020,5452
|
|
20250410,101100,105000825,13030,12900,13030,12900,140
|
|
20250410,101000,103183245,12810,12810,12810,12810,0
|
|
20250410,100900,103183245,12810,12860,12860,12810,65
|
|
20250410,100800,102348925,12950,12950,12950,12950,0
|
|
20250410,100700,102348925,12950,12950,12950,12950,0
|
|
20250410,100600,102348925,12950,12950,12950,12950,1
|
|
20250410,100500,102335975,12940,12940,12940,12940,1
|
|
20250410,100400,102323035,12930,12930,12930,12930,1
|
|
20250410,100300,102310105,12870,12870,12870,12870,73
|
|
20250410,100200,101370595,12870,12870,12870,12870,8
|
|
20250410,100100,101267635,12870,12850,12870,12840,122
|
|
20250410,100000,99697775,12860,12860,12900,12810,160
|
|
20250410,095900,97639305,12860,12880,12880,12860,44
|
|
20250410,095800,97072815,12900,12900,12900,12900,51
|
|
20250410,095700,96414915,12880,12880,12890,12880,25
|
|
20250410,095600,96092855,12880,12880,12880,12880,20
|
|
20250410,095500,95835255,12900,12900,12900,12900,0
|
|
20250410,095400,95835255,12900,12890,12900,12890,58
|
|
20250410,095300,95087625,12890,12980,13060,12870,513
|
|
20250410,095200,88417015,12970,12980,12980,12970,40
|
|
20250410,095100,87897865,12990,12990,12990,12990,39
|
|
20250410,095000,87391255,13010,13010,13010,13010,39
|
|
20250410,094900,86883865,13000,12990,13000,12990,11
|
|
20250410,094800,86740875,13000,13000,13000,13000,15
|
|
20250410,094700,86545875,13000,13000,13000,13000,6
|
|
20250410,094600,86467875,13000,13010,13010,13000,139
|
|
20250410,094500,84660825,13030,13030,13030,13030,5
|
|
20250410,094400,84595675,13030,13040,13045,13030,43
|
|
20250410,094300,84034760,13080,13080,13080,13080,2
|
|
20250410,094200,84008600,13040,13040,13040,13040,0
|
|
20250410,094100,84008600,13040,13030,13040,13020,979
|
|
20250410,094000,71261330,13040,13040,13040,13040,25
|
|
20250410,093900,70935330,13040,13040,13080,13040,184
|
|
20250410,093800,68531380,13030,13050,13050,13030,3
|
|
20250410,093700,68492260,13060,13060,13060,13060,1
|
|
20250410,093600,68479200,13090,13090,13090,13090,6
|
|
20250410,093500,68400660,13050,13050,13050,13050,200
|
|
20250410,093400,65790660,13090,13090,13090,13090,1
|
|
20250410,093300,65777570,13040,13040,13040,13040,3
|
|
20250410,093200,65738450,13090,13090,13090,13090,16
|
|
20250410,093100,65529010,13010,13010,13010,13010,175
|
|
20250410,093000,63252260,13020,13050,13050,13020,140
|
|
20250410,092900,61425820,13070,13070,13070,13070,109
|
|
20250410,092800,60001190,13070,13070,13070,13070,1
|
|
20250410,092700,59988120,13080,13080,13080,13080,0
|
|
20250410,092600,59988120,13080,13080,13080,13080,0
|
|
20250410,092500,59988120,13080,13070,13080,13060,9
|
|
20250410,092400,59870490,13080,13080,13080,13080,1
|
|
20250410,092300,59857410,13090,13090,13110,13090,403
|
|
20250410,092200,54579080,13080,13010,13080,13000,647
|
|
20250410,092100,46156820,13010,13030,13030,13010,128
|
|
20250410,092000,44490440,13030,13030,13030,13030,0
|
|
20250410,091900,44490440,13030,13010,13030,13010,8
|
|
20250410,091800,44386340,13090,12980,13090,12980,290
|
|
20250410,091700,40600450,13080,13040,13080,13040,101
|
|
20250410,091600,39280400,13040,13000,13040,13000,133
|
|
20250410,091500,37550640,13000,13000,13000,13000,1
|
|
20250410,091400,37537640,13000,13000,13000,12990,117
|
|
20250410,091300,36017620,13000,12960,13190,12960,964
|
|
20250410,091200,23443190,12960,12920,12970,12920,289
|
|
20250410,091100,19697800,12870,12850,12870,12850,15
|
|
20250410,091000,19504820,12840,12840,12840,12840,411
|
|
20250410,090900,14227580,12840,12840,12840,12840,67
|
|
20250410,090800,13367300,12840,12840,12840,12840,10
|
|
20250410,090700,13238900,12840,12770,12970,12770,231
|
|
20250410,090600,10252850,12770,12770,12770,12760,85
|
|
20250410,090500,9168170,12770,12810,12810,12770,15
|
|
20250410,090400,8976120,12810,12820,12820,12810,110
|
|
20250410,090300,7566010,12810,12810,12810,12810,0
|
|
20250410,090200,7566010,12810,12870,12870,12810,413
|
|
20250410,090100,2264790,12870,12870,12870,12870,87
|
|
20250410,090000,1145100,12870,13050,13050,12860,88
|