744 lines
39 KiB
CSV
744 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250402,212100,1416468360,15600,15600,15600,15600,3823
|
|
20250402,212000,1416468360,15600,15600,15600,15600,0
|
|
20250402,211900,1416468360,15600,15600,15600,15600,0
|
|
20250402,211800,1416468360,15600,15600,15600,15600,0
|
|
20250402,211700,1416468360,15600,15600,15600,15600,0
|
|
20250402,211600,1416468360,15600,15600,15600,15600,0
|
|
20250402,211500,1416468360,15600,15600,15600,15600,0
|
|
20250402,211400,1416468360,15600,15600,15600,15600,0
|
|
20250402,211300,1416468360,15600,15600,15600,15600,0
|
|
20250402,211200,1416468360,15600,15600,15600,15600,0
|
|
20250402,211100,1416468360,15600,15600,15600,15600,0
|
|
20250402,211000,1416468360,15600,15600,15600,15600,0
|
|
20250402,210900,1416468360,15600,15600,15600,15600,0
|
|
20250402,210800,1416468360,15600,15600,15600,15600,0
|
|
20250402,210700,1416468360,15600,15600,15600,15600,0
|
|
20250402,210600,1416468360,15600,15600,15600,15600,0
|
|
20250402,210500,1416468360,15600,15600,15600,15600,0
|
|
20250402,210400,1416468360,15600,15600,15600,15600,0
|
|
20250402,210300,1416468360,15600,15600,15600,15600,0
|
|
20250402,210200,1416468360,15600,15600,15600,15600,0
|
|
20250402,210100,1416468360,15600,15600,15600,15600,0
|
|
20250402,210000,1416468360,15600,15600,15600,15600,0
|
|
20250402,205900,1416468360,15600,15600,15600,15600,0
|
|
20250402,205800,1416468360,15600,15600,15600,15600,0
|
|
20250402,205700,1416468360,15600,15600,15600,15600,0
|
|
20250402,205600,1416468360,15600,15600,15600,15600,0
|
|
20250402,205500,1416468360,15600,15600,15600,15600,0
|
|
20250402,205400,1416468360,15600,15600,15600,15600,0
|
|
20250402,205300,1416468360,15600,15600,15600,15600,0
|
|
20250402,205200,1416468360,15600,15600,15600,15600,0
|
|
20250402,205100,1416468360,15600,15600,15600,15600,3823
|
|
20250402,205000,1416468360,15600,15600,15600,15600,0
|
|
20250402,204900,1416468360,15600,15600,15600,15600,0
|
|
20250402,204800,1416468360,15600,15600,15600,15600,0
|
|
20250402,204700,1416468360,15600,15600,15600,15600,0
|
|
20250402,204600,1416468360,15600,15600,15600,15600,0
|
|
20250402,204500,1416468360,15600,15600,15600,15600,0
|
|
20250402,204400,1416468360,15600,15600,15600,15600,0
|
|
20250402,204300,1416468360,15600,15600,15600,15600,0
|
|
20250402,204200,1416468360,15600,15600,15600,15600,0
|
|
20250402,204100,1416468360,15600,15600,15600,15600,0
|
|
20250402,204000,1416468360,15600,15600,15600,15600,0
|
|
20250402,203900,1416468360,15600,15600,15600,15600,0
|
|
20250402,203800,1416468360,15600,15600,15600,15600,0
|
|
20250402,203700,1416468360,15600,15600,15600,15600,0
|
|
20250402,203600,1416468360,15600,15600,15600,15600,0
|
|
20250402,203500,1416468360,15600,15600,15600,15600,0
|
|
20250402,203400,1416468360,15600,15600,15600,15600,0
|
|
20250402,203300,1416468360,15600,15600,15600,15600,0
|
|
20250402,203200,1416468360,15600,15600,15600,15600,0
|
|
20250402,203100,1416468360,15600,15600,15600,15600,0
|
|
20250402,203000,1416468360,15600,15600,15600,15600,0
|
|
20250402,202900,1416468360,15600,15600,15600,15600,0
|
|
20250402,202800,1416468360,15600,15600,15600,15600,0
|
|
20250402,202700,1416468360,15600,15600,15600,15600,0
|
|
20250402,202600,1416468360,15600,15600,15600,15600,0
|
|
20250402,202500,1416468360,15600,15600,15600,15600,0
|
|
20250402,202400,1416468360,15600,15600,15600,15600,0
|
|
20250402,202300,1416468360,15600,15600,15600,15600,0
|
|
20250402,202200,1416468360,15600,15600,15600,15600,0
|
|
20250402,202100,1416468360,15600,15600,15600,15600,3823
|
|
20250402,202000,1416468360,15600,15600,15600,15600,0
|
|
20250402,201900,1416468360,15600,15600,15600,15600,0
|
|
20250402,201800,1416468360,15600,15600,15600,15600,0
|
|
20250402,201700,1416468360,15600,15600,15600,15600,0
|
|
20250402,201600,1416468360,15600,15600,15600,15600,0
|
|
20250402,201500,1416468360,15600,15600,15600,15600,0
|
|
20250402,201400,1416468360,15600,15600,15600,15600,0
|
|
20250402,201300,1416468360,15600,15600,15600,15600,0
|
|
20250402,201200,1416468360,15600,15600,15600,15600,0
|
|
20250402,201100,1416468360,15600,15600,15600,15600,0
|
|
20250402,201000,1416468360,15600,15600,15600,15600,0
|
|
20250402,200900,1416468360,15600,15600,15600,15600,0
|
|
20250402,200800,1416468360,15600,15600,15600,15600,0
|
|
20250402,200700,1416468360,15600,15600,15600,15600,0
|
|
20250402,200600,1416468360,15600,15600,15600,15600,0
|
|
20250402,200500,1416468360,15600,15600,15600,15600,0
|
|
20250402,200400,1416468360,15600,15600,15600,15600,0
|
|
20250402,200300,1416468360,15600,15600,15600,15600,0
|
|
20250402,200200,1416468360,15600,15600,15600,15600,0
|
|
20250402,200100,1416468360,15600,15600,15600,15600,0
|
|
20250402,200000,1416468360,15600,15600,15600,15600,0
|
|
20250402,195900,1416468360,15600,15600,15600,15600,0
|
|
20250402,195800,1416468360,15600,15600,15600,15600,0
|
|
20250402,195700,1416468360,15600,15600,15600,15600,0
|
|
20250402,195600,1416468360,15600,15600,15600,15600,0
|
|
20250402,195500,1416468360,15600,15600,15600,15600,0
|
|
20250402,195400,1416468360,15600,15600,15600,15600,0
|
|
20250402,195300,1416468360,15600,15600,15600,15600,0
|
|
20250402,195200,1416468360,15600,15600,15600,15600,0
|
|
20250402,195100,1416468360,15600,15600,15600,15600,3823
|
|
20250402,195000,1416468360,15600,15600,15600,15600,0
|
|
20250402,194900,1416468360,15600,15600,15600,15600,0
|
|
20250402,194800,1416468360,15600,15600,15600,15600,0
|
|
20250402,194700,1416468360,15600,15600,15600,15600,0
|
|
20250402,194600,1416468360,15600,15600,15600,15600,0
|
|
20250402,194500,1416468360,15600,15600,15600,15600,0
|
|
20250402,194400,1416468360,15600,15600,15600,15600,0
|
|
20250402,194300,1416468360,15600,15600,15600,15600,0
|
|
20250402,194200,1416468360,15600,15600,15600,15600,0
|
|
20250402,194100,1416468360,15600,15600,15600,15600,0
|
|
20250402,194000,1416468360,15600,15600,15600,15600,0
|
|
20250402,193900,1416468360,15600,15600,15600,15600,0
|
|
20250402,193800,1416468360,15600,15600,15600,15600,0
|
|
20250402,193700,1416468360,15600,15600,15600,15600,0
|
|
20250402,193600,1416468360,15600,15600,15600,15600,0
|
|
20250402,193500,1416468360,15600,15600,15600,15600,0
|
|
20250402,193400,1416468360,15600,15600,15600,15600,0
|
|
20250402,193300,1416468360,15600,15600,15600,15600,0
|
|
20250402,193200,1416468360,15600,15600,15600,15600,0
|
|
20250402,193100,1416468360,15600,15600,15600,15600,0
|
|
20250402,193000,1416468360,15600,15600,15600,15600,0
|
|
20250402,192900,1416468360,15600,15600,15600,15600,0
|
|
20250402,192800,1416468360,15600,15600,15600,15600,0
|
|
20250402,192700,1416468360,15600,15600,15600,15600,0
|
|
20250402,192600,1416468360,15600,15600,15600,15600,0
|
|
20250402,192500,1416468360,15600,15600,15600,15600,0
|
|
20250402,192400,1416468360,15600,15600,15600,15600,0
|
|
20250402,192300,1416468360,15600,15600,15600,15600,0
|
|
20250402,192200,1416468360,15600,15600,15600,15600,0
|
|
20250402,192100,1416468360,15600,15600,15600,15600,3823
|
|
20250402,192000,1416468360,15600,15600,15600,15600,0
|
|
20250402,191900,1416468360,15600,15600,15600,15600,0
|
|
20250402,191800,1416468360,15600,15600,15600,15600,0
|
|
20250402,191700,1416468360,15600,15600,15600,15600,0
|
|
20250402,191600,1416468360,15600,15600,15600,15600,0
|
|
20250402,191500,1416468360,15600,15600,15600,15600,0
|
|
20250402,191400,1416468360,15600,15600,15600,15600,0
|
|
20250402,191300,1416468360,15600,15600,15600,15600,0
|
|
20250402,191200,1416468360,15600,15600,15600,15600,0
|
|
20250402,191100,1416468360,15600,15600,15600,15600,0
|
|
20250402,191000,1416468360,15600,15600,15600,15600,0
|
|
20250402,190900,1416468360,15600,15600,15600,15600,0
|
|
20250402,190800,1416468360,15600,15600,15600,15600,0
|
|
20250402,190700,1416468360,15600,15600,15600,15600,0
|
|
20250402,190600,1416468360,15600,15600,15600,15600,0
|
|
20250402,190500,1416468360,15600,15600,15600,15600,0
|
|
20250402,190400,1416468360,15600,15600,15600,15600,0
|
|
20250402,190300,1416468360,15600,15600,15600,15600,0
|
|
20250402,190200,1416468360,15600,15600,15600,15600,0
|
|
20250402,190100,1416468360,15600,15600,15600,15600,0
|
|
20250402,190000,1416468360,15600,15600,15600,15600,0
|
|
20250402,185900,1416468360,15600,15600,15600,15600,0
|
|
20250402,185800,1416468360,15600,15600,15600,15600,0
|
|
20250402,185700,1416468360,15600,15600,15600,15600,0
|
|
20250402,185600,1416468360,15600,15600,15600,15600,0
|
|
20250402,185500,1416468360,15600,15600,15600,15600,0
|
|
20250402,185400,1416468360,15600,15600,15600,15600,0
|
|
20250402,185300,1416468360,15600,15600,15600,15600,0
|
|
20250402,185200,1416468360,15600,15600,15600,15600,0
|
|
20250402,185100,1416468360,15600,15600,15600,15600,3823
|
|
20250402,185000,1416468360,15600,15600,15600,15600,0
|
|
20250402,184900,1416468360,15600,15600,15600,15600,0
|
|
20250402,184800,1416468360,15600,15600,15600,15600,0
|
|
20250402,184700,1416468360,15600,15600,15600,15600,0
|
|
20250402,184600,1416468360,15600,15600,15600,15600,0
|
|
20250402,184500,1416468360,15600,15600,15600,15600,0
|
|
20250402,184400,1416468360,15600,15600,15600,15600,0
|
|
20250402,184300,1416468360,15600,15600,15600,15600,0
|
|
20250402,184200,1416468360,15600,15600,15600,15600,0
|
|
20250402,184100,1416468360,15600,15600,15600,15600,0
|
|
20250402,184000,1416468360,15600,15600,15600,15600,0
|
|
20250402,183900,1416468360,15600,15600,15600,15600,0
|
|
20250402,183800,1416468360,15600,15600,15600,15600,0
|
|
20250402,183700,1416468360,15600,15600,15600,15600,0
|
|
20250402,183600,1416468360,15600,15600,15600,15600,0
|
|
20250402,183500,1416468360,15600,15600,15600,15600,0
|
|
20250402,183400,1416468360,15600,15600,15600,15600,0
|
|
20250402,183300,1416468360,15600,15600,15600,15600,0
|
|
20250402,183200,1416468360,15600,15600,15600,15600,0
|
|
20250402,183100,1416468360,15600,15600,15600,15600,0
|
|
20250402,183000,1416468360,15600,15600,15600,15600,0
|
|
20250402,182900,1416468360,15600,15600,15600,15600,0
|
|
20250402,182800,1416468360,15600,15600,15600,15600,0
|
|
20250402,182700,1416468360,15600,15600,15600,15600,0
|
|
20250402,182600,1416468360,15600,15600,15600,15600,0
|
|
20250402,182500,1416468360,15600,15600,15600,15600,0
|
|
20250402,182400,1416468360,15600,15600,15600,15600,0
|
|
20250402,182300,1416468360,15600,15600,15600,15600,0
|
|
20250402,182200,1416468360,15600,15600,15600,15600,0
|
|
20250402,182100,1416468360,15600,15600,15600,15600,3823
|
|
20250402,182000,1416468360,15600,15600,15600,15600,0
|
|
20250402,181900,1416468360,15600,15600,15600,15600,0
|
|
20250402,181800,1416468360,15600,15600,15600,15600,0
|
|
20250402,181700,1416468360,15600,15600,15600,15600,0
|
|
20250402,181600,1416468360,15600,15600,15600,15600,0
|
|
20250402,181500,1416468360,15600,15600,15600,15600,0
|
|
20250402,181400,1416468360,15600,15600,15600,15600,0
|
|
20250402,181300,1416468360,15600,15600,15600,15600,0
|
|
20250402,181200,1416468360,15600,15600,15600,15600,0
|
|
20250402,181100,1416468360,15600,15600,15600,15600,0
|
|
20250402,181000,1416468360,15600,15600,15600,15600,0
|
|
20250402,180900,1416468360,15600,15600,15600,15600,0
|
|
20250402,180800,1416468360,15600,15600,15600,15600,0
|
|
20250402,180700,1416468360,15600,15600,15600,15600,0
|
|
20250402,180600,1416468360,15600,15600,15600,15600,0
|
|
20250402,180500,1416468360,15600,15600,15600,15600,0
|
|
20250402,180400,1416468360,15600,15600,15600,15600,0
|
|
20250402,180300,1416468360,15600,15600,15600,15600,0
|
|
20250402,180200,1416468360,15600,15600,15600,15600,0
|
|
20250402,180100,1416468360,15600,15600,15600,15600,0
|
|
20250402,180000,1416468360,15600,15600,15600,15600,0
|
|
20250402,175900,1416468360,15600,15600,15600,15600,0
|
|
20250402,175800,1416468360,15600,15600,15600,15600,0
|
|
20250402,175700,1416468360,15600,15600,15600,15600,0
|
|
20250402,175600,1416468360,15600,15600,15600,15600,0
|
|
20250402,175500,1416468360,15600,15600,15600,15600,0
|
|
20250402,175400,1416468360,15600,15600,15600,15600,0
|
|
20250402,175300,1416468360,15600,15600,15600,15600,0
|
|
20250402,175200,1416468360,15600,15600,15600,15600,0
|
|
20250402,175100,1416468360,15600,15600,15600,15600,3823
|
|
20250402,175000,1416468360,15600,15600,15600,15600,0
|
|
20250402,174900,1416468360,15600,15600,15600,15600,0
|
|
20250402,174800,1416468360,15600,15600,15600,15600,0
|
|
20250402,174700,1416468360,15600,15600,15600,15600,0
|
|
20250402,174600,1416468360,15600,15600,15600,15600,0
|
|
20250402,174500,1416468360,15600,15600,15600,15600,0
|
|
20250402,174400,1416468360,15600,15600,15600,15600,0
|
|
20250402,174300,1416468360,15600,15600,15600,15600,0
|
|
20250402,174200,1416468360,15600,15600,15600,15600,0
|
|
20250402,174100,1416468360,15600,15600,15600,15600,0
|
|
20250402,174000,1416468360,15600,15600,15600,15600,0
|
|
20250402,173900,1416468360,15600,15600,15600,15600,0
|
|
20250402,173800,1416468360,15600,15600,15600,15600,0
|
|
20250402,173700,1416468360,15600,15600,15600,15600,0
|
|
20250402,173600,1416468360,15600,15600,15600,15600,0
|
|
20250402,173500,1416468360,15600,15600,15600,15600,0
|
|
20250402,173400,1416468360,15600,15600,15600,15600,0
|
|
20250402,173300,1416468360,15600,15600,15600,15600,0
|
|
20250402,173200,1416468360,15600,15600,15600,15600,0
|
|
20250402,173100,1416468360,15600,15600,15600,15600,0
|
|
20250402,173000,1416468360,15600,15600,15600,15600,0
|
|
20250402,172900,1416468360,15600,15600,15600,15600,0
|
|
20250402,172800,1416468360,15600,15600,15600,15600,0
|
|
20250402,172700,1416468360,15600,15600,15600,15600,0
|
|
20250402,172600,1416468360,15600,15600,15600,15600,0
|
|
20250402,172500,1416468360,15600,15600,15600,15600,0
|
|
20250402,172400,1416468360,15600,15600,15600,15600,0
|
|
20250402,172300,1416468360,15600,15600,15600,15600,0
|
|
20250402,172200,1416468360,15600,15600,15600,15600,0
|
|
20250402,172100,1416468360,15600,15600,15600,15600,3823
|
|
20250402,172000,1416468360,15600,15600,15600,15600,0
|
|
20250402,171900,1416468360,15600,15600,15600,15600,0
|
|
20250402,171800,1416468360,15600,15600,15600,15600,0
|
|
20250402,171700,1416468360,15600,15600,15600,15600,0
|
|
20250402,171600,1416468360,15600,15600,15600,15600,0
|
|
20250402,171500,1416468360,15600,15600,15600,15600,0
|
|
20250402,171400,1416468360,15600,15600,15600,15600,0
|
|
20250402,171300,1416468360,15600,15600,15600,15600,0
|
|
20250402,171200,1416468360,15600,15600,15600,15600,0
|
|
20250402,171100,1416468360,15600,15600,15600,15600,0
|
|
20250402,171000,1416468360,15600,15600,15600,15600,0
|
|
20250402,170900,1416468360,15600,15600,15600,15600,0
|
|
20250402,170800,1416468360,15600,15600,15600,15600,0
|
|
20250402,170700,1416468360,15600,15600,15600,15600,0
|
|
20250402,170600,1416468360,15600,15600,15600,15600,0
|
|
20250402,170500,1416468360,15600,15600,15600,15600,0
|
|
20250402,170400,1416468360,15600,15600,15600,15600,0
|
|
20250402,170300,1416468360,15600,15600,15600,15600,0
|
|
20250402,170200,1416468360,15600,15600,15600,15600,0
|
|
20250402,170100,1416468360,15600,15600,15600,15600,0
|
|
20250402,170000,1416468360,15600,15600,15600,15600,0
|
|
20250402,165900,1416468360,15600,15600,15600,15600,0
|
|
20250402,165800,1416468360,15600,15600,15600,15600,0
|
|
20250402,165700,1416468360,15600,15600,15600,15600,0
|
|
20250402,165600,1416468360,15600,15600,15600,15600,0
|
|
20250402,165500,1416468360,15600,15600,15600,15600,0
|
|
20250402,165400,1416468360,15600,15600,15600,15600,0
|
|
20250402,165300,1416468360,15600,15600,15600,15600,0
|
|
20250402,165200,1416468360,15600,15600,15600,15600,0
|
|
20250402,165100,1416468360,15600,15600,15600,15600,3823
|
|
20250402,165000,1416468360,15600,15600,15600,15600,0
|
|
20250402,164900,1416468360,15600,15600,15600,15600,0
|
|
20250402,164800,1416468360,15600,15600,15600,15600,0
|
|
20250402,164700,1416468360,15600,15600,15600,15600,0
|
|
20250402,164600,1416468360,15600,15600,15600,15600,0
|
|
20250402,164500,1416468360,15600,15600,15600,15600,0
|
|
20250402,164400,1416468360,15600,15600,15600,15600,0
|
|
20250402,164300,1416468360,15600,15600,15600,15600,0
|
|
20250402,164200,1416468360,15600,15600,15600,15600,0
|
|
20250402,164100,1416468360,15600,15600,15600,15600,0
|
|
20250402,164000,1416468360,15600,15600,15600,15600,0
|
|
20250402,163900,1416468360,15600,15600,15600,15600,0
|
|
20250402,163800,1416468360,15600,15600,15600,15600,0
|
|
20250402,163700,1416468360,15600,15600,15600,15600,0
|
|
20250402,163600,1416468360,15600,15600,15600,15600,0
|
|
20250402,163500,1416468360,15600,15600,15600,15600,0
|
|
20250402,163400,1416468360,15600,15600,15600,15600,0
|
|
20250402,163300,1416468360,15600,15600,15600,15600,0
|
|
20250402,163200,1416468360,15600,15600,15600,15600,0
|
|
20250402,163100,1416468360,15600,15600,15600,15600,0
|
|
20250402,163000,1416468360,15600,15600,15600,15600,0
|
|
20250402,162900,1416468360,15600,15600,15600,15600,0
|
|
20250402,162800,1416468360,15600,15600,15600,15600,0
|
|
20250402,162700,1416468360,15600,15600,15600,15600,0
|
|
20250402,162600,1416468360,15600,15600,15600,15600,0
|
|
20250402,162500,1416468360,15600,15600,15600,15600,0
|
|
20250402,162400,1416468360,15600,15600,15600,15600,0
|
|
20250402,162300,1416468360,15600,15600,15600,15600,0
|
|
20250402,162200,1416468360,15600,15600,15600,15600,0
|
|
20250402,162100,1416468360,15600,15600,15600,15600,3823
|
|
20250402,162000,1416468360,15600,15600,15600,15600,0
|
|
20250402,161900,1416468360,15600,15600,15600,15600,0
|
|
20250402,161800,1416468360,15600,15600,15600,15600,0
|
|
20250402,161700,1416468360,15600,15600,15600,15600,0
|
|
20250402,161600,1416468360,15600,15600,15600,15600,0
|
|
20250402,161500,1416468360,15600,15600,15600,15600,0
|
|
20250402,161400,1416468360,15600,15600,15600,15600,0
|
|
20250402,161300,1416468360,15600,15600,15600,15600,0
|
|
20250402,161200,1416468360,15600,15600,15600,15600,0
|
|
20250402,161100,1416468360,15600,15600,15600,15600,0
|
|
20250402,161000,1416468360,15600,15600,15600,15600,0
|
|
20250402,160900,1416468360,15600,15600,15600,15600,0
|
|
20250402,160800,1416468360,15600,15600,15600,15600,0
|
|
20250402,160700,1416468360,15600,15600,15600,15600,0
|
|
20250402,160600,1416468360,15600,15600,15600,15600,0
|
|
20250402,160500,1416468360,15600,15600,15600,15600,0
|
|
20250402,160400,1416468360,15600,15600,15600,15600,0
|
|
20250402,160300,1416468360,15600,15600,15600,15600,0
|
|
20250402,160200,1416468360,15600,15600,15600,15600,0
|
|
20250402,160100,1416468360,15600,15600,15600,15600,0
|
|
20250402,160000,1416468360,15600,15600,15600,15600,0
|
|
20250402,155900,1416468360,15600,15600,15600,15600,0
|
|
20250402,155800,1416468360,15600,15600,15600,15600,0
|
|
20250402,155700,1416468360,15600,15600,15600,15600,0
|
|
20250402,155600,1416468360,15600,15600,15600,15600,0
|
|
20250402,155500,1416468360,15600,15600,15600,15600,0
|
|
20250402,155400,1416468360,15600,15600,15600,15600,0
|
|
20250402,155300,1416468360,15600,15600,15600,15600,0
|
|
20250402,155200,1416468360,15600,15600,15600,15600,0
|
|
20250402,155100,1416468360,15600,15600,15600,15600,3823
|
|
20250402,155000,1416468360,15600,15600,15600,15600,0
|
|
20250402,154900,1416468360,15600,15600,15600,15600,0
|
|
20250402,154800,1416468360,15600,15600,15600,15600,0
|
|
20250402,154700,1416468360,15600,15600,15600,15600,0
|
|
20250402,154600,1416468360,15600,15600,15600,15600,0
|
|
20250402,154500,1416468360,15600,15600,15600,15600,0
|
|
20250402,154400,1416468360,15600,15600,15600,15600,0
|
|
20250402,154300,1416468360,15600,15600,15600,15600,0
|
|
20250402,154200,1416468360,15600,15600,15600,15600,0
|
|
20250402,154100,1416468360,15600,15600,15600,15600,0
|
|
20250402,154000,1416468360,15600,15600,15600,15600,0
|
|
20250402,153900,1416468360,15600,15600,15600,15600,0
|
|
20250402,153800,1416468360,15600,15600,15600,15600,0
|
|
20250402,153700,1416468360,15600,15600,15600,15600,0
|
|
20250402,153600,1416468360,15600,15600,15600,15600,0
|
|
20250402,153500,1416468360,15600,15600,15600,15600,0
|
|
20250402,153400,1416468360,15600,15600,15600,15600,0
|
|
20250402,153300,1416468360,15600,15600,15600,15600,0
|
|
20250402,153200,1416468360,15600,15600,15600,15600,0
|
|
20250402,153100,1416468360,15600,15600,15600,15600,0
|
|
20250402,153000,1416468360,15600,15600,15600,15600,3823
|
|
20250402,152900,1356829560,15600,15600,15600,15600,0
|
|
20250402,152800,1356829560,15600,15600,15600,15600,0
|
|
20250402,152700,1356829560,15600,15600,15600,15600,0
|
|
20250402,152600,1356829560,15600,15600,15600,15600,0
|
|
20250402,152500,1356829560,15600,15600,15600,15600,0
|
|
20250402,152400,1356829560,15600,15600,15600,15600,0
|
|
20250402,152300,1356829560,15600,15600,15600,15600,0
|
|
20250402,152200,1356829560,15600,15600,15600,15600,0
|
|
20250402,152100,1356829560,15600,15600,15600,15600,0
|
|
20250402,152000,1356829560,15600,15600,15600,15600,0
|
|
20250402,151900,1356829560,15600,15640,15680,15600,554
|
|
20250402,151800,1348184550,15610,15660,15660,15610,557
|
|
20250402,151700,1339475410,15660,15620,15660,15610,194
|
|
20250402,151600,1336445840,15640,15630,15640,15630,133
|
|
20250402,151500,1334366800,15680,15680,15680,15670,192
|
|
20250402,151400,1331356250,15680,15690,15690,15680,10
|
|
20250402,151300,1331199400,15700,15640,15700,15640,54
|
|
20250402,151200,1330352480,15630,15630,15640,15630,105
|
|
20250402,151100,1328711310,15620,15620,15620,15620,7
|
|
20250402,151000,1328601970,15620,15620,15620,15620,105
|
|
20250402,150900,1326961870,15620,15620,15620,15620,132
|
|
20250402,150800,1324900030,15620,15620,15620,15620,5
|
|
20250402,150700,1324821930,15600,15610,15610,15600,528
|
|
20250402,150600,1316585060,15610,15610,15620,15610,66
|
|
20250402,150500,1315554750,15600,15610,15610,15600,76
|
|
20250402,150400,1314368410,15600,15620,15620,15600,264
|
|
20250402,150300,1310248270,15610,15610,15610,15610,111
|
|
20250402,150200,1308515560,15610,15620,15620,15610,15
|
|
20250402,150100,1308281330,15670,15670,15670,15670,0
|
|
20250402,150000,1308281330,15670,15670,15670,15670,0
|
|
20250402,145900,1308281330,15670,15670,15670,15670,0
|
|
20250402,145800,1308281330,15670,15670,15670,15670,35
|
|
20250402,145700,1307732880,15680,15680,15680,15680,2
|
|
20250402,145600,1307701520,15690,15670,15690,15670,161
|
|
20250402,145500,1305176940,15630,15620,15630,15620,3
|
|
20250402,145400,1305130070,15580,15590,15590,15580,129
|
|
20250402,145300,1303120000,15580,15580,15580,15580,0
|
|
20250402,145200,1303120000,15580,15600,15600,15580,134
|
|
20250402,145100,1301030540,15620,15600,15620,15600,63
|
|
20250402,145000,1300046500,15610,15610,15610,15610,1
|
|
20250402,144900,1300030890,15590,15590,15590,15590,0
|
|
20250402,144800,1300030890,15590,15610,15610,15560,1096
|
|
20250402,144700,1282966250,15610,15610,15610,15610,30
|
|
20250402,144600,1282497950,15640,15640,15640,15640,56
|
|
20250402,144500,1281622110,15610,15610,15610,15610,2
|
|
20250402,144400,1281590890,15610,15610,15610,15610,370
|
|
20250402,144300,1275815190,15600,15650,15650,15600,41
|
|
20250402,144200,1275174800,15650,15600,15650,15600,51
|
|
20250402,144100,1274379150,15660,15670,15670,15600,40
|
|
20250402,144000,1273755020,15600,15600,15600,15600,0
|
|
20250402,143900,1273755020,15600,15600,15680,15600,22
|
|
20250402,143800,1273410450,15560,15600,15700,15560,393
|
|
20250402,143700,1267262760,15580,15580,15580,15580,45
|
|
20250402,143600,1266561660,15560,15570,15570,15560,257
|
|
20250402,143500,1262562650,15560,15580,15580,15550,977
|
|
20250402,143400,1247358940,15590,15590,15590,15590,84
|
|
20250402,143300,1246049380,15610,15610,15610,15610,0
|
|
20250402,143200,1246049380,15610,15610,15610,15610,1
|
|
20250402,143100,1246033770,15590,15600,15600,15590,108
|
|
20250402,143000,1244349900,15600,15620,15620,15600,151
|
|
20250402,142900,1241993620,15620,15620,15620,15600,230
|
|
20250402,142800,1238404020,15600,15600,15600,15600,20
|
|
20250402,142700,1238092020,15600,15620,15620,15600,518
|
|
20250402,142600,1230010560,15700,15700,15700,15700,0
|
|
20250402,142500,1230010560,15700,15700,15700,15700,0
|
|
20250402,142400,1230010560,15700,15700,15700,15700,0
|
|
20250402,142300,1230010560,15700,15700,15700,15700,0
|
|
20250402,142200,1230010560,15700,15610,15700,15610,175
|
|
20250402,142100,1227272010,15710,15680,15710,15680,100
|
|
20250402,142000,1225703470,15610,15620,15680,15610,98
|
|
20250402,141900,1224173030,15700,15700,15700,15700,0
|
|
20250402,141800,1224173030,15700,15620,15700,15620,100
|
|
20250402,141700,1222607890,15610,15620,15620,15610,207
|
|
20250402,141600,1219374850,15630,15640,15640,15630,14
|
|
20250402,141500,1219155930,15640,15640,15640,15640,50
|
|
20250402,141400,1218373930,15640,15630,15640,15630,14
|
|
20250402,141300,1218155100,15700,15700,15700,15700,0
|
|
20250402,141200,1218155100,15700,15700,15700,15700,0
|
|
20250402,141100,1218155100,15700,15700,15700,15700,0
|
|
20250402,141000,1218155100,15700,15700,15700,15700,0
|
|
20250402,140900,1218155100,15700,15630,15700,15630,261
|
|
20250402,140800,1214071020,15620,15620,15620,15620,3
|
|
20250402,140700,1214024160,15620,15620,15620,15620,2
|
|
20250402,140600,1213992920,15630,15620,15630,15620,107
|
|
20250402,140500,1212321560,15610,15610,15610,15610,6
|
|
20250402,140400,1212227900,15630,15630,15630,15630,0
|
|
20250402,140300,1212227900,15630,15620,15630,15600,285
|
|
20250402,140200,1207781730,15620,15630,15630,15620,5
|
|
20250402,140100,1207703610,15630,15600,15630,15590,125
|
|
20250402,140000,1205753560,15590,15640,15640,15570,1014
|
|
20250402,135900,1189949860,15610,15650,15650,15600,3057
|
|
20250402,135800,1142192980,15650,15650,15650,15650,0
|
|
20250402,135700,1142192980,15650,15650,15650,15650,1502
|
|
20250402,135600,1118686680,15640,15620,15640,15620,200
|
|
20250402,135500,1115561980,15620,15680,15680,15620,3537
|
|
20250402,135400,1060190820,15680,15680,15680,15680,0
|
|
20250402,135300,1060190820,15680,15690,15690,15680,109
|
|
20250402,135200,1058481280,15690,15700,15700,15690,148
|
|
20250402,135100,1056159150,15700,15700,15700,15700,0
|
|
20250402,135000,1056159150,15700,15700,15700,15700,107
|
|
20250402,134900,1054479250,15700,15700,15700,15690,259
|
|
20250402,134800,1050413600,15700,15700,15700,15700,1
|
|
20250402,134700,1050397900,15700,15700,15700,15700,0
|
|
20250402,134600,1050397900,15700,15710,15710,15700,447
|
|
20250402,134500,1043379010,15710,15710,15710,15710,0
|
|
20250402,134400,1043379010,15710,15710,15710,15710,0
|
|
20250402,134300,1043379010,15710,15710,15710,15710,124
|
|
20250402,134200,1041430970,15710,15710,15710,15710,0
|
|
20250402,134100,1041430970,15710,15710,15710,15710,0
|
|
20250402,134000,1041430970,15710,15710,15720,15710,78
|
|
20250402,133900,1040205490,15710,15710,15710,15710,34
|
|
20250402,133800,1039671350,15710,15710,15710,15710,0
|
|
20250402,133700,1039671350,15710,15710,15710,15710,11
|
|
20250402,133600,1039498540,15700,15690,15700,15690,41
|
|
20250402,133500,1038854850,15700,15700,15700,15700,245
|
|
20250402,133400,1035008350,15690,15690,15690,15690,0
|
|
20250402,133300,1035008350,15690,15700,15710,15690,116
|
|
20250402,133200,1033187360,15700,15720,15720,15700,1442
|
|
20250402,133100,1010545620,15730,15750,15750,15730,230
|
|
20250402,133000,1006926490,15755,15750,15760,15750,4
|
|
20250402,132900,1006863475,15760,15770,15770,15760,233
|
|
20250402,132800,1003190335,15780,15780,15780,15780,12
|
|
20250402,132700,1003000975,15790,15790,15790,15790,39
|
|
20250402,132600,1002385165,15790,15790,15790,15790,64
|
|
20250402,132500,1001374605,15800,15800,15800,15800,69
|
|
20250402,132400,1000284405,15800,15800,15800,15800,12
|
|
20250402,132300,1000094805,15790,15790,15790,15790,105
|
|
20250402,132200,998436855,15800,15800,15800,15800,102
|
|
20250402,132100,996825255,15820,15820,15820,15820,2
|
|
20250402,132000,996793615,15790,15800,15800,15790,66
|
|
20250402,131900,995750955,15800,15830,15830,15800,225
|
|
20250402,131800,992193005,15830,15830,15830,15830,39
|
|
20250402,131700,991575635,15830,15830,15830,15830,10
|
|
20250402,131600,991417335,15830,15830,15830,15830,13
|
|
20250402,131500,991211545,15830,15830,15830,15830,6
|
|
20250402,131400,991116565,15820,15830,15830,15820,52
|
|
20250402,131300,990293875,15870,15870,15870,15870,808
|
|
20250402,131200,977470915,15840,15840,15840,15840,186
|
|
20250402,131100,974524675,15820,15820,15820,15820,0
|
|
20250402,131000,974524675,15820,15820,15820,15820,0
|
|
20250402,130900,974524675,15820,15820,15820,15820,325
|
|
20250402,130800,969383175,15820,15820,15820,15820,0
|
|
20250402,130700,969383175,15820,15820,15820,15820,0
|
|
20250402,130600,969383175,15820,15820,15820,15820,89
|
|
20250402,130500,967975195,15800,15800,15800,15800,13
|
|
20250402,130400,967769795,15800,15800,15800,15800,0
|
|
20250402,130300,967769795,15800,15800,15800,15800,12
|
|
20250402,130200,967580195,15820,15820,15820,15810,14
|
|
20250402,130100,967358835,15830,15830,15830,15830,0
|
|
20250402,130000,967358835,15830,15840,15840,15820,352
|
|
20250402,125900,961785385,15880,15880,15880,15880,0
|
|
20250402,125800,961785385,15880,15880,15880,15880,0
|
|
20250402,125700,961785385,15880,15880,15880,15880,0
|
|
20250402,125600,961785385,15880,15840,15880,15840,118
|
|
20250402,125500,959916065,15830,15840,15860,15830,385
|
|
20250402,125400,953814535,15850,15850,15850,15850,0
|
|
20250402,125300,953814535,15850,15810,15850,15810,197
|
|
20250402,125200,950698365,15810,15810,15810,15810,1
|
|
20250402,125100,950682555,15820,15820,15820,15820,113
|
|
20250402,125000,948894895,15790,15820,15820,15780,213
|
|
20250402,124900,945529065,15810,15780,15810,15780,301
|
|
20250402,124800,940774185,15780,15780,15780,15780,118
|
|
20250402,124700,938912145,15780,15780,15790,15780,86
|
|
20250402,124600,937555055,15780,15750,15780,15750,131
|
|
20250402,124500,935491355,15750,15780,15780,15750,1198
|
|
20250402,124400,916606585,15780,15780,15780,15780,51
|
|
20250402,124300,915801805,15770,15770,15770,15770,0
|
|
20250402,124200,915801805,15770,15770,15770,15770,13
|
|
20250402,124100,915596795,15760,15760,15760,15760,0
|
|
20250402,124000,915596795,15760,15760,15760,15760,1
|
|
20250402,123900,915581035,15740,15740,15740,15740,0
|
|
20250402,123800,915581035,15740,15740,15740,15740,0
|
|
20250402,123700,915581035,15740,15740,15740,15740,0
|
|
20250402,123600,915581035,15740,15740,15740,15740,35
|
|
20250402,123500,915030135,15730,15730,15730,15730,0
|
|
20250402,123400,915030135,15730,15730,15730,15730,0
|
|
20250402,123300,915030135,15730,15730,15740,15730,107
|
|
20250402,123200,913346565,15720,15720,15720,15720,15
|
|
20250402,123100,913110765,15710,15710,15710,15710,8
|
|
20250402,123000,912985085,15710,15700,15710,15700,288
|
|
20250402,122900,908462485,15700,15700,15700,15700,0
|
|
20250402,122800,908462485,15700,15700,15700,15700,120
|
|
20250402,122700,906578485,15700,15700,15700,15700,1
|
|
20250402,122600,906562785,15700,15700,15700,15700,0
|
|
20250402,122500,906562785,15700,15700,15700,15700,0
|
|
20250402,122400,906562785,15700,15700,15700,15700,66
|
|
20250402,122300,905526585,15710,15710,15710,15710,38
|
|
20250402,122200,904929605,15710,15710,15710,15710,14
|
|
20250402,122100,904709665,15710,15710,15710,15710,0
|
|
20250402,122000,904709665,15710,15710,15710,15710,0
|
|
20250402,121900,904709665,15710,15700,15710,15700,12
|
|
20250402,121800,904521165,15710,15710,15710,15710,3
|
|
20250402,121700,904474035,15710,15710,15710,15710,0
|
|
20250402,121600,904474035,15710,15710,15710,15710,0
|
|
20250402,121500,904474035,15710,15710,15710,15710,34
|
|
20250402,121400,903939895,15710,15710,15710,15710,21
|
|
20250402,121300,903609985,15710,15710,15710,15710,0
|
|
20250402,121200,903609985,15710,15710,15710,15710,6
|
|
20250402,121100,903515725,15710,15700,15710,15700,79
|
|
20250402,121000,902275225,15710,15710,15710,15710,50
|
|
20250402,120900,901489725,15730,15730,15730,15730,1
|
|
20250402,120800,901473995,15710,15710,15710,15710,1
|
|
20250402,120700,901458285,15700,15720,15720,15700,537
|
|
20250402,120600,893024725,15730,15730,15730,15730,0
|
|
20250402,120500,893024725,15730,15730,15730,15730,0
|
|
20250402,120400,893024725,15730,15730,15730,15730,150
|
|
20250402,120300,890665225,15710,15730,15730,15710,74
|
|
20250402,120200,889501975,15730,15730,15730,15730,17
|
|
20250402,120100,889234565,15740,15740,15740,15740,0
|
|
20250402,120000,889234565,15740,15730,15740,15730,10
|
|
20250402,115900,889077255,15740,15740,15740,15740,145
|
|
20250402,115800,886794955,15750,15750,15750,15750,1
|
|
20250402,115700,886779205,15760,15760,15760,15760,2
|
|
20250402,115600,886747685,15740,15740,15740,15740,0
|
|
20250402,115500,886747685,15740,15740,15740,15740,0
|
|
20250402,115400,886747685,15740,15760,15760,15740,185
|
|
20250402,115300,883835535,15760,15760,15760,15760,0
|
|
20250402,115200,883835535,15760,15760,15760,15760,0
|
|
20250402,115100,883835535,15760,15760,15760,15760,1
|
|
20250402,115000,883819775,15770,15770,15770,15770,0
|
|
20250402,114900,883819775,15770,15770,15770,15770,0
|
|
20250402,114800,883819775,15770,15790,15790,15770,54
|
|
20250402,114700,882968145,15790,15790,15790,15790,18
|
|
20250402,114600,882683925,15790,15770,15790,15770,130
|
|
20250402,114500,880632185,15770,15770,15770,15750,185
|
|
20250402,114400,877716535,15770,15760,15770,15760,13
|
|
20250402,114300,877511605,15770,15770,15770,15770,0
|
|
20250402,114200,877511605,15770,15760,15770,15750,375
|
|
20250402,114100,871603955,15760,15780,15780,15760,15
|
|
20250402,114000,871367525,15780,15780,15780,15780,0
|
|
20250402,113900,871367525,15780,15780,15780,15780,6
|
|
20250402,113800,871272845,15760,15760,15760,15760,0
|
|
20250402,113700,871272845,15760,15760,15760,15760,31
|
|
20250402,113600,870784285,15760,15760,15760,15760,26
|
|
20250402,113500,870374525,15750,15750,15750,15750,89
|
|
20250402,113400,868972775,15780,15780,15780,15780,5
|
|
20250402,113300,868893875,15780,15750,15780,15750,16
|
|
20250402,113200,868641845,15750,15770,15770,15750,120
|
|
20250402,113100,866750895,15760,15760,15760,15760,0
|
|
20250402,113000,866750895,15760,15760,15760,15760,1
|
|
20250402,112900,866735135,15770,15770,15770,15770,0
|
|
20250402,112800,866735135,15770,15770,15770,15770,0
|
|
20250402,112700,866735135,15770,15770,15770,15770,2
|
|
20250402,112600,866703595,15770,15770,15770,15770,0
|
|
20250402,112500,866703595,15770,15770,15770,15770,160
|
|
20250402,112400,864180395,15760,15750,15760,15750,95
|
|
20250402,112300,862683205,15760,15760,15760,15760,2
|
|
20250402,112200,862651685,15760,15760,15760,15760,61
|
|
20250402,112100,861690325,15760,15760,15760,15760,2
|
|
20250402,112000,861658805,15760,15760,15760,15760,0
|
|
20250402,111900,861658805,15760,15760,15760,15760,0
|
|
20250402,111800,861658805,15760,15760,15760,15740,304
|
|
20250402,111700,856871925,15760,15770,15770,15760,30
|
|
20250402,111600,856399095,15790,15790,15790,15790,0
|
|
20250402,111500,856399095,15790,15790,15790,15790,0
|
|
20250402,111400,856399095,15790,15790,15790,15790,0
|
|
20250402,111300,856399095,15790,15790,15790,15790,0
|
|
20250402,111200,856399095,15790,15790,15790,15790,1
|
|
20250402,111100,856383305,15780,15790,15790,15770,168
|
|
20250402,111000,853732805,15790,15810,15810,15790,43
|
|
20250402,110900,853053815,15810,15800,15810,15800,17
|
|
20250402,110800,852785165,15800,15800,15800,15800,163
|
|
20250402,110700,850209765,15800,15840,15840,15800,494
|
|
20250402,110600,842402365,15850,15860,15860,15850,12
|
|
20250402,110500,842212065,15870,15870,15870,15870,22
|
|
20250402,110400,841862925,15870,15870,15870,15870,30
|
|
20250402,110300,841386825,15880,15880,15880,15880,10
|
|
20250402,110200,841228025,15880,15890,15890,15880,2
|
|
20250402,110100,841196255,15900,15870,15900,15870,253
|
|
20250402,110000,837178185,15860,15860,15860,15860,1
|
|
20250402,105900,837162325,15860,15860,15880,15860,240
|
|
20250402,105800,833352625,15850,15820,15850,15820,17
|
|
20250402,105700,833083215,15850,15850,15850,15850,8
|
|
20250402,105600,832956415,15850,15850,15860,15850,84
|
|
20250402,105500,831624805,15840,15840,15840,15840,0
|
|
20250402,105400,831624805,15840,15780,15840,15780,1183
|
|
20250402,105300,812922795,15790,15790,15790,15790,10
|
|
20250402,105200,812764895,15790,15790,15790,15790,3
|
|
20250402,105100,812717525,15800,15800,15800,15800,0
|
|
20250402,105000,812717525,15800,15800,15800,15800,159
|
|
20250402,104900,810205325,15800,15800,15800,15800,61
|
|
20250402,104800,809241525,15800,15790,15800,15790,201
|
|
20250402,104700,806065735,15770,15780,15780,15770,61
|
|
20250402,104600,805103265,15780,15780,15780,15780,10
|
|
20250402,104500,804945465,15780,15760,15780,15760,166
|
|
20250402,104400,802327315,15750,15750,15750,15750,3
|
|
20250402,104300,802280065,15740,15740,15740,15740,0
|
|
20250402,104200,802280065,15740,15750,15750,15740,4
|
|
20250402,104100,802217085,15750,15780,15780,15750,237
|
|
20250402,104000,798481095,15780,15780,15780,15780,0
|
|
20250402,103900,798481095,15780,15780,15780,15780,23
|
|
20250402,103800,798118155,15770,15770,15770,15770,0
|
|
20250402,103700,798118155,15770,15770,15770,15770,91
|
|
20250402,103600,796683085,15770,15770,15770,15770,11
|
|
20250402,103500,796509615,15770,15770,15770,15770,2
|
|
20250402,103400,796478075,15780,15780,15780,15780,51
|
|
20250402,103300,795673295,15770,15780,15780,15770,404
|
|
20250402,103200,789302205,15750,15750,15750,15750,61
|
|
20250402,103100,788341455,15770,15760,15770,15760,150
|
|
20250402,103000,785976025,15760,15760,15760,15760,4
|
|
20250402,102900,785912985,15760,15750,15760,15750,66
|
|
20250402,102800,784873455,15750,15750,15750,15750,0
|
|
20250402,102700,784873455,15750,15750,15750,15750,1
|
|
20250402,102600,784857705,15760,15790,15790,15760,225
|
|
20250402,102500,781311615,15790,15830,15830,15760,243
|
|
20250402,102400,777469935,15810,15710,15810,15710,903
|
|
20250402,102300,763212625,15690,15680,15690,15680,95
|
|
20250402,102200,761723005,15680,15680,15680,15680,51
|
|
20250402,102100,760923325,15670,15700,15700,15670,39
|
|
20250402,102000,760311265,15700,15700,15700,15700,19
|
|
20250402,101900,760012965,15700,15700,15700,15700,1
|
|
20250402,101800,759997265,15740,15740,15740,15740,86
|
|
20250402,101700,758643625,15700,15700,15700,15700,185
|
|
20250402,101600,755739125,15700,15680,15700,15670,18
|
|
20250402,101500,755456785,15700,15700,15700,15700,0
|
|
20250402,101400,755456785,15700,15680,15700,15670,22
|
|
20250402,101300,755111935,15670,15690,15690,15670,36
|
|
20250402,101200,754547575,15690,15670,15690,15670,15
|
|
20250402,101100,754312505,15660,15650,15660,15650,92
|
|
20250402,101000,752872645,15650,15650,15650,15650,6
|
|
20250402,100900,752778745,15640,15640,15640,15640,5
|
|
20250402,100800,752700545,15640,15640,15640,15640,111
|
|
20250402,100700,750964505,15630,15640,15640,15620,232
|
|
20250402,100600,747338945,15640,15640,15640,15640,142
|
|
20250402,100500,745118065,15650,15650,15660,15650,342
|
|
20250402,100400,739765560,15660,15660,15660,15660,207
|
|
20250402,100300,736523940,15670,15670,15670,15660,77
|
|
20250402,100200,735317400,15690,15690,15690,15690,6
|
|
20250402,100100,735223260,15690,15680,15690,15680,205
|
|
20250402,100000,732007030,15680,15680,15680,15680,5
|
|
20250402,095900,731928630,15690,15700,15700,15690,1179
|
|
20250402,095800,713425380,15700,15710,15710,15700,4
|
|
20250402,095700,713362550,15710,15710,15710,15700,80
|
|
20250402,095600,712105760,15700,15710,15710,15700,671
|
|
20250402,095500,701570610,15710,15710,15710,15710,22
|
|
20250402,095400,701224990,15710,15710,15710,15700,209
|
|
20250402,095300,697943650,15720,15740,15740,15720,2
|
|
20250402,095200,697912190,15750,15750,15750,15750,200
|
|
20250402,095100,694762190,15740,15740,15750,15730,115
|
|
20250402,095000,692951880,15730,15730,15730,15730,231
|
|
20250402,094900,689318250,15720,15750,15750,15710,504
|
|
20250402,094800,681394850,15760,15780,15780,15760,101
|
|
20250402,094700,679801090,15780,15780,15780,15780,176
|
|
20250402,094600,677023810,15790,15790,15790,15780,236
|
|
20250402,094500,673298710,15790,15790,15790,15790,4
|
|
20250402,094400,673235550,15790,15800,15800,15790,8
|
|
20250402,094300,673109200,15800,15790,15800,15790,131
|
|
20250402,094200,671040060,15790,15800,15800,15790,28
|
|
20250402,094100,670597670,15800,15800,15810,15800,55
|
|
20250402,094000,669728660,15810,15790,15810,15780,1148
|
|
20250402,093900,651597850,15770,15760,15770,15760,63
|
|
20250402,093800,650604620,15770,15730,15770,15730,286
|
|
20250402,093700,646100320,15720,15720,15720,15720,17
|
|
20250402,093600,645833080,15690,15680,15690,15680,39
|
|
20250402,093500,645221540,15680,15670,15680,15670,232
|
|
20250402,093400,641586030,15670,15610,15670,15610,390
|
|
20250402,093300,635480460,15610,15670,15690,15610,497
|
|
20250402,093200,627701620,15700,15700,15700,15700,25
|
|
20250402,093100,627309120,15700,15690,15700,15670,11
|
|
20250402,093000,627136560,15670,15670,15670,15660,934
|
|
20250402,092900,612509840,15690,15680,15690,15680,101
|
|
20250402,092800,610926150,15680,15610,15680,15610,821
|
|
20250402,092700,598084750,15610,15610,15610,15610,48
|
|
20250402,092600,597335470,15610,15610,15610,15610,52
|
|
20250402,092500,596523750,15610,15670,15670,15610,430
|
|
20250402,092400,589804990,15610,15630,15630,15610,135
|
|
20250402,092300,587695980,15620,15630,15630,15610,1190
|
|
20250402,092200,569108630,15630,15670,15670,15630,1379
|
|
20250402,092100,547526880,15700,15690,15710,15690,478
|
|
20250402,092000,540023630,15680,15720,15720,15640,1111
|
|
20250402,091900,522625820,15720,15770,15770,15650,1544
|
|
20250402,091800,498384030,15750,15770,15770,15750,154
|
|
20250402,091700,495957830,15750,15770,15770,15720,778
|
|
20250402,091600,483712200,15770,15740,15770,15710,624
|
|
20250402,091500,473896620,15730,15740,15750,15730,364
|
|
20250402,091400,468167650,15740,15710,15740,15690,322
|
|
20250402,091300,463114430,15740,15720,15740,15700,885
|
|
20250402,091200,449206410,15760,15750,15760,15750,17
|
|
20250402,091100,448938500,15750,15690,15750,15690,602
|
|
20250402,091000,439487800,15690,15710,15710,15690,1223
|
|
20250402,090900,420290020,15700,15800,15820,15700,3475
|
|
20250402,090800,365547860,15810,15860,15860,15810,884
|
|
20250402,090700,351546560,15860,15910,15910,15850,1043
|
|
20250402,090600,334984380,15930,15970,15970,15900,1556
|
|
20250402,090500,310200230,15960,16030,16030,15960,592
|
|
20250402,090400,300729920,16050,16140,16140,16010,1769
|
|
20250402,090300,272327470,16150,16150,16180,16145,1797
|
|
20250402,090200,243288340,16150,16130,16210,16130,1696
|
|
20250402,090100,215843710,16150,16270,16270,16150,2975
|
|
20250402,090000,167527440,16270,15910,16290,15910,10452
|