747 lines
39 KiB
CSV
747 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,212400,1720596740,15640,15640,15640,15640,1763
|
|
20250404,212300,1720596740,15640,15640,15640,15640,0
|
|
20250404,212200,1720596740,15640,15640,15640,15640,0
|
|
20250404,212100,1720596740,15640,15640,15640,15640,0
|
|
20250404,212000,1720596740,15640,15640,15640,15640,0
|
|
20250404,211900,1720596740,15640,15640,15640,15640,0
|
|
20250404,211800,1720596740,15640,15640,15640,15640,0
|
|
20250404,211700,1720596740,15640,15640,15640,15640,0
|
|
20250404,211600,1720596740,15640,15640,15640,15640,0
|
|
20250404,211500,1720596740,15640,15640,15640,15640,0
|
|
20250404,211400,1720596740,15640,15640,15640,15640,0
|
|
20250404,211300,1720596740,15640,15640,15640,15640,0
|
|
20250404,211200,1720596740,15640,15640,15640,15640,0
|
|
20250404,211100,1720596740,15640,15640,15640,15640,0
|
|
20250404,211000,1720596740,15640,15640,15640,15640,0
|
|
20250404,210900,1720596740,15640,15640,15640,15640,0
|
|
20250404,210800,1720596740,15640,15640,15640,15640,0
|
|
20250404,210700,1720596740,15640,15640,15640,15640,0
|
|
20250404,210600,1720596740,15640,15640,15640,15640,0
|
|
20250404,210500,1720596740,15640,15640,15640,15640,0
|
|
20250404,210400,1720596740,15640,15640,15640,15640,0
|
|
20250404,210300,1720596740,15640,15640,15640,15640,0
|
|
20250404,210200,1720596740,15640,15640,15640,15640,0
|
|
20250404,210100,1720596740,15640,15640,15640,15640,0
|
|
20250404,210000,1720596740,15640,15640,15640,15640,0
|
|
20250404,205900,1720596740,15640,15640,15640,15640,0
|
|
20250404,205800,1720596740,15640,15640,15640,15640,0
|
|
20250404,205700,1720596740,15640,15640,15640,15640,0
|
|
20250404,205600,1720596740,15640,15640,15640,15640,0
|
|
20250404,205500,1720596740,15640,15640,15640,15640,0
|
|
20250404,205400,1720596740,15640,15640,15640,15640,1763
|
|
20250404,205300,1720596740,15640,15640,15640,15640,0
|
|
20250404,205200,1720596740,15640,15640,15640,15640,0
|
|
20250404,205100,1720596740,15640,15640,15640,15640,0
|
|
20250404,205000,1720596740,15640,15640,15640,15640,0
|
|
20250404,204900,1720596740,15640,15640,15640,15640,0
|
|
20250404,204800,1720596740,15640,15640,15640,15640,0
|
|
20250404,204700,1720596740,15640,15640,15640,15640,0
|
|
20250404,204600,1720596740,15640,15640,15640,15640,0
|
|
20250404,204500,1720596740,15640,15640,15640,15640,0
|
|
20250404,204400,1720596740,15640,15640,15640,15640,0
|
|
20250404,204300,1720596740,15640,15640,15640,15640,0
|
|
20250404,204200,1720596740,15640,15640,15640,15640,0
|
|
20250404,204100,1720596740,15640,15640,15640,15640,0
|
|
20250404,204000,1720596740,15640,15640,15640,15640,0
|
|
20250404,203900,1720596740,15640,15640,15640,15640,0
|
|
20250404,203800,1720596740,15640,15640,15640,15640,0
|
|
20250404,203700,1720596740,15640,15640,15640,15640,0
|
|
20250404,203600,1720596740,15640,15640,15640,15640,0
|
|
20250404,203500,1720596740,15640,15640,15640,15640,0
|
|
20250404,203400,1720596740,15640,15640,15640,15640,0
|
|
20250404,203300,1720596740,15640,15640,15640,15640,0
|
|
20250404,203200,1720596740,15640,15640,15640,15640,0
|
|
20250404,203100,1720596740,15640,15640,15640,15640,0
|
|
20250404,203000,1720596740,15640,15640,15640,15640,0
|
|
20250404,202900,1720596740,15640,15640,15640,15640,0
|
|
20250404,202800,1720596740,15640,15640,15640,15640,0
|
|
20250404,202700,1720596740,15640,15640,15640,15640,0
|
|
20250404,202600,1720596740,15640,15640,15640,15640,0
|
|
20250404,202500,1720596740,15640,15640,15640,15640,0
|
|
20250404,202400,1720596740,15640,15640,15640,15640,1763
|
|
20250404,202300,1720596740,15640,15640,15640,15640,0
|
|
20250404,202200,1720596740,15640,15640,15640,15640,0
|
|
20250404,202100,1720596740,15640,15640,15640,15640,0
|
|
20250404,202000,1720596740,15640,15640,15640,15640,0
|
|
20250404,201900,1720596740,15640,15640,15640,15640,0
|
|
20250404,201800,1720596740,15640,15640,15640,15640,0
|
|
20250404,201700,1720596740,15640,15640,15640,15640,0
|
|
20250404,201600,1720596740,15640,15640,15640,15640,0
|
|
20250404,201500,1720596740,15640,15640,15640,15640,0
|
|
20250404,201400,1720596740,15640,15640,15640,15640,0
|
|
20250404,201300,1720596740,15640,15640,15640,15640,0
|
|
20250404,201200,1720596740,15640,15640,15640,15640,0
|
|
20250404,201100,1720596740,15640,15640,15640,15640,0
|
|
20250404,201000,1720596740,15640,15640,15640,15640,0
|
|
20250404,200900,1720596740,15640,15640,15640,15640,0
|
|
20250404,200800,1720596740,15640,15640,15640,15640,0
|
|
20250404,200700,1720596740,15640,15640,15640,15640,0
|
|
20250404,200600,1720596740,15640,15640,15640,15640,0
|
|
20250404,200500,1720596740,15640,15640,15640,15640,0
|
|
20250404,200400,1720596740,15640,15640,15640,15640,0
|
|
20250404,200300,1720596740,15640,15640,15640,15640,0
|
|
20250404,200200,1720596740,15640,15640,15640,15640,0
|
|
20250404,200100,1720596740,15640,15640,15640,15640,0
|
|
20250404,200000,1720596740,15640,15640,15640,15640,0
|
|
20250404,195900,1720596740,15640,15640,15640,15640,0
|
|
20250404,195800,1720596740,15640,15640,15640,15640,0
|
|
20250404,195700,1720596740,15640,15640,15640,15640,0
|
|
20250404,195600,1720596740,15640,15640,15640,15640,0
|
|
20250404,195500,1720596740,15640,15640,15640,15640,0
|
|
20250404,195400,1720596740,15640,15640,15640,15640,1763
|
|
20250404,195300,1720596740,15640,15640,15640,15640,0
|
|
20250404,195200,1720596740,15640,15640,15640,15640,0
|
|
20250404,195100,1720596740,15640,15640,15640,15640,0
|
|
20250404,195000,1720596740,15640,15640,15640,15640,0
|
|
20250404,194900,1720596740,15640,15640,15640,15640,0
|
|
20250404,194800,1720596740,15640,15640,15640,15640,0
|
|
20250404,194700,1720596740,15640,15640,15640,15640,0
|
|
20250404,194600,1720596740,15640,15640,15640,15640,0
|
|
20250404,194500,1720596740,15640,15640,15640,15640,0
|
|
20250404,194400,1720596740,15640,15640,15640,15640,0
|
|
20250404,194300,1720596740,15640,15640,15640,15640,0
|
|
20250404,194200,1720596740,15640,15640,15640,15640,0
|
|
20250404,194100,1720596740,15640,15640,15640,15640,0
|
|
20250404,194000,1720596740,15640,15640,15640,15640,0
|
|
20250404,193900,1720596740,15640,15640,15640,15640,0
|
|
20250404,193800,1720596740,15640,15640,15640,15640,0
|
|
20250404,193700,1720596740,15640,15640,15640,15640,0
|
|
20250404,193600,1720596740,15640,15640,15640,15640,0
|
|
20250404,193500,1720596740,15640,15640,15640,15640,0
|
|
20250404,193400,1720596740,15640,15640,15640,15640,0
|
|
20250404,193300,1720596740,15640,15640,15640,15640,0
|
|
20250404,193200,1720596740,15640,15640,15640,15640,0
|
|
20250404,193100,1720596740,15640,15640,15640,15640,0
|
|
20250404,193000,1720596740,15640,15640,15640,15640,0
|
|
20250404,192900,1720596740,15640,15640,15640,15640,0
|
|
20250404,192800,1720596740,15640,15640,15640,15640,0
|
|
20250404,192700,1720596740,15640,15640,15640,15640,0
|
|
20250404,192600,1720596740,15640,15640,15640,15640,0
|
|
20250404,192500,1720596740,15640,15640,15640,15640,0
|
|
20250404,192400,1720596740,15640,15640,15640,15640,1763
|
|
20250404,192300,1720596740,15640,15640,15640,15640,0
|
|
20250404,192200,1720596740,15640,15640,15640,15640,0
|
|
20250404,192100,1720596740,15640,15640,15640,15640,0
|
|
20250404,192000,1720596740,15640,15640,15640,15640,0
|
|
20250404,191900,1720596740,15640,15640,15640,15640,0
|
|
20250404,191800,1720596740,15640,15640,15640,15640,0
|
|
20250404,191700,1720596740,15640,15640,15640,15640,0
|
|
20250404,191600,1720596740,15640,15640,15640,15640,0
|
|
20250404,191500,1720596740,15640,15640,15640,15640,0
|
|
20250404,191400,1720596740,15640,15640,15640,15640,0
|
|
20250404,191300,1720596740,15640,15640,15640,15640,0
|
|
20250404,191200,1720596740,15640,15640,15640,15640,0
|
|
20250404,191100,1720596740,15640,15640,15640,15640,0
|
|
20250404,191000,1720596740,15640,15640,15640,15640,0
|
|
20250404,190900,1720596740,15640,15640,15640,15640,0
|
|
20250404,190800,1720596740,15640,15640,15640,15640,0
|
|
20250404,190700,1720596740,15640,15640,15640,15640,0
|
|
20250404,190600,1720596740,15640,15640,15640,15640,0
|
|
20250404,190500,1720596740,15640,15640,15640,15640,0
|
|
20250404,190400,1720596740,15640,15640,15640,15640,0
|
|
20250404,190300,1720596740,15640,15640,15640,15640,0
|
|
20250404,190200,1720596740,15640,15640,15640,15640,0
|
|
20250404,190100,1720596740,15640,15640,15640,15640,0
|
|
20250404,190000,1720596740,15640,15640,15640,15640,0
|
|
20250404,185900,1720596740,15640,15640,15640,15640,0
|
|
20250404,185800,1720596740,15640,15640,15640,15640,0
|
|
20250404,185700,1720596740,15640,15640,15640,15640,0
|
|
20250404,185600,1720596740,15640,15640,15640,15640,0
|
|
20250404,185500,1720596740,15640,15640,15640,15640,0
|
|
20250404,185400,1720596740,15640,15640,15640,15640,1763
|
|
20250404,185300,1720596740,15640,15640,15640,15640,0
|
|
20250404,185200,1720596740,15640,15640,15640,15640,0
|
|
20250404,185100,1720596740,15640,15640,15640,15640,0
|
|
20250404,185000,1720596740,15640,15640,15640,15640,0
|
|
20250404,184900,1720596740,15640,15640,15640,15640,0
|
|
20250404,184800,1720596740,15640,15640,15640,15640,0
|
|
20250404,184700,1720596740,15640,15640,15640,15640,0
|
|
20250404,184600,1720596740,15640,15640,15640,15640,0
|
|
20250404,184500,1720596740,15640,15640,15640,15640,0
|
|
20250404,184400,1720596740,15640,15640,15640,15640,0
|
|
20250404,184300,1720596740,15640,15640,15640,15640,0
|
|
20250404,184200,1720596740,15640,15640,15640,15640,0
|
|
20250404,184100,1720596740,15640,15640,15640,15640,0
|
|
20250404,184000,1720596740,15640,15640,15640,15640,0
|
|
20250404,183900,1720596740,15640,15640,15640,15640,0
|
|
20250404,183800,1720596740,15640,15640,15640,15640,0
|
|
20250404,183700,1720596740,15640,15640,15640,15640,0
|
|
20250404,183600,1720596740,15640,15640,15640,15640,0
|
|
20250404,183500,1720596740,15640,15640,15640,15640,0
|
|
20250404,183400,1720596740,15640,15640,15640,15640,0
|
|
20250404,183300,1720596740,15640,15640,15640,15640,0
|
|
20250404,183200,1720596740,15640,15640,15640,15640,0
|
|
20250404,183100,1720596740,15640,15640,15640,15640,0
|
|
20250404,183000,1720596740,15640,15640,15640,15640,0
|
|
20250404,182900,1720596740,15640,15640,15640,15640,0
|
|
20250404,182800,1720596740,15640,15640,15640,15640,0
|
|
20250404,182700,1720596740,15640,15640,15640,15640,0
|
|
20250404,182600,1720596740,15640,15640,15640,15640,0
|
|
20250404,182500,1720596740,15640,15640,15640,15640,0
|
|
20250404,182400,1720596740,15640,15640,15640,15640,1763
|
|
20250404,182300,1720596740,15640,15640,15640,15640,0
|
|
20250404,182200,1720596740,15640,15640,15640,15640,0
|
|
20250404,182100,1720596740,15640,15640,15640,15640,0
|
|
20250404,182000,1720596740,15640,15640,15640,15640,0
|
|
20250404,181900,1720596740,15640,15640,15640,15640,0
|
|
20250404,181800,1720596740,15640,15640,15640,15640,0
|
|
20250404,181700,1720596740,15640,15640,15640,15640,0
|
|
20250404,181600,1720596740,15640,15640,15640,15640,0
|
|
20250404,181500,1720596740,15640,15640,15640,15640,0
|
|
20250404,181400,1720596740,15640,15640,15640,15640,0
|
|
20250404,181300,1720596740,15640,15640,15640,15640,0
|
|
20250404,181200,1720596740,15640,15640,15640,15640,0
|
|
20250404,181100,1720596740,15640,15640,15640,15640,0
|
|
20250404,181000,1720596740,15640,15640,15640,15640,0
|
|
20250404,180900,1720596740,15640,15640,15640,15640,0
|
|
20250404,180800,1720596740,15640,15640,15640,15640,0
|
|
20250404,180700,1720596740,15640,15640,15640,15640,0
|
|
20250404,180600,1720596740,15640,15640,15640,15640,0
|
|
20250404,180500,1720596740,15640,15640,15640,15640,0
|
|
20250404,180400,1720596740,15640,15640,15640,15640,0
|
|
20250404,180300,1720596740,15640,15640,15640,15640,0
|
|
20250404,180200,1720596740,15640,15640,15640,15640,0
|
|
20250404,180100,1720596740,15640,15640,15640,15640,0
|
|
20250404,180000,1720596740,15640,15640,15640,15640,0
|
|
20250404,175900,1720596740,15640,15640,15640,15640,0
|
|
20250404,175800,1720596740,15640,15640,15640,15640,0
|
|
20250404,175700,1720596740,15640,15640,15640,15640,0
|
|
20250404,175600,1720596740,15640,15640,15640,15640,0
|
|
20250404,175500,1720596740,15640,15640,15640,15640,0
|
|
20250404,175400,1720596740,15640,15640,15640,15640,1763
|
|
20250404,175300,1720596740,15640,15640,15640,15640,0
|
|
20250404,175200,1720596740,15640,15640,15640,15640,0
|
|
20250404,175100,1720596740,15640,15640,15640,15640,0
|
|
20250404,175000,1720596740,15640,15640,15640,15640,0
|
|
20250404,174900,1720596740,15640,15640,15640,15640,0
|
|
20250404,174800,1720596740,15640,15640,15640,15640,0
|
|
20250404,174700,1720596740,15640,15640,15640,15640,0
|
|
20250404,174600,1720596740,15640,15640,15640,15640,0
|
|
20250404,174500,1720596740,15640,15640,15640,15640,0
|
|
20250404,174400,1720596740,15640,15640,15640,15640,0
|
|
20250404,174300,1720596740,15640,15640,15640,15640,0
|
|
20250404,174200,1720596740,15640,15640,15640,15640,0
|
|
20250404,174100,1720596740,15640,15640,15640,15640,0
|
|
20250404,174000,1720596740,15640,15640,15640,15640,0
|
|
20250404,173900,1720596740,15640,15640,15640,15640,0
|
|
20250404,173800,1720596740,15640,15640,15640,15640,0
|
|
20250404,173700,1720596740,15640,15640,15640,15640,0
|
|
20250404,173600,1720596740,15640,15640,15640,15640,0
|
|
20250404,173500,1720596740,15640,15640,15640,15640,0
|
|
20250404,173400,1720596740,15640,15640,15640,15640,0
|
|
20250404,173300,1720596740,15640,15640,15640,15640,0
|
|
20250404,173200,1720596740,15640,15640,15640,15640,0
|
|
20250404,173100,1720596740,15640,15640,15640,15640,0
|
|
20250404,173000,1720596740,15640,15640,15640,15640,0
|
|
20250404,172900,1720596740,15640,15640,15640,15640,0
|
|
20250404,172800,1720596740,15640,15640,15640,15640,0
|
|
20250404,172700,1720596740,15640,15640,15640,15640,0
|
|
20250404,172600,1720596740,15640,15640,15640,15640,0
|
|
20250404,172500,1720596740,15640,15640,15640,15640,0
|
|
20250404,172400,1720596740,15640,15640,15640,15640,1763
|
|
20250404,172300,1720596740,15640,15640,15640,15640,0
|
|
20250404,172200,1720596740,15640,15640,15640,15640,0
|
|
20250404,172100,1720596740,15640,15640,15640,15640,0
|
|
20250404,172000,1720596740,15640,15640,15640,15640,0
|
|
20250404,171900,1720596740,15640,15640,15640,15640,0
|
|
20250404,171800,1720596740,15640,15640,15640,15640,0
|
|
20250404,171700,1720596740,15640,15640,15640,15640,0
|
|
20250404,171600,1720596740,15640,15640,15640,15640,0
|
|
20250404,171500,1720596740,15640,15640,15640,15640,0
|
|
20250404,171400,1720596740,15640,15640,15640,15640,0
|
|
20250404,171300,1720596740,15640,15640,15640,15640,0
|
|
20250404,171200,1720596740,15640,15640,15640,15640,0
|
|
20250404,171100,1720596740,15640,15640,15640,15640,0
|
|
20250404,171000,1720596740,15640,15640,15640,15640,0
|
|
20250404,170900,1720596740,15640,15640,15640,15640,0
|
|
20250404,170800,1720596740,15640,15640,15640,15640,0
|
|
20250404,170700,1720596740,15640,15640,15640,15640,0
|
|
20250404,170600,1720596740,15640,15640,15640,15640,0
|
|
20250404,170500,1720596740,15640,15640,15640,15640,0
|
|
20250404,170400,1720596740,15640,15640,15640,15640,0
|
|
20250404,170300,1720596740,15640,15640,15640,15640,0
|
|
20250404,170200,1720596740,15640,15640,15640,15640,0
|
|
20250404,170100,1720596740,15640,15640,15640,15640,0
|
|
20250404,170000,1720596740,15640,15640,15640,15640,0
|
|
20250404,165900,1720596740,15640,15640,15640,15640,0
|
|
20250404,165800,1720596740,15640,15640,15640,15640,0
|
|
20250404,165700,1720596740,15640,15640,15640,15640,0
|
|
20250404,165600,1720596740,15640,15640,15640,15640,0
|
|
20250404,165500,1720596740,15640,15640,15640,15640,0
|
|
20250404,165400,1720596740,15640,15640,15640,15640,1763
|
|
20250404,165300,1720596740,15640,15640,15640,15640,0
|
|
20250404,165200,1720596740,15640,15640,15640,15640,0
|
|
20250404,165100,1720596740,15640,15640,15640,15640,0
|
|
20250404,165000,1720596740,15640,15640,15640,15640,0
|
|
20250404,164900,1720596740,15640,15640,15640,15640,0
|
|
20250404,164800,1720596740,15640,15640,15640,15640,0
|
|
20250404,164700,1720596740,15640,15640,15640,15640,0
|
|
20250404,164600,1720596740,15640,15640,15640,15640,0
|
|
20250404,164500,1720596740,15640,15640,15640,15640,0
|
|
20250404,164400,1720596740,15640,15640,15640,15640,0
|
|
20250404,164300,1720596740,15640,15640,15640,15640,0
|
|
20250404,164200,1720596740,15640,15640,15640,15640,0
|
|
20250404,164100,1720596740,15640,15640,15640,15640,0
|
|
20250404,164000,1720596740,15640,15640,15640,15640,0
|
|
20250404,163900,1720596740,15640,15640,15640,15640,0
|
|
20250404,163800,1720596740,15640,15640,15640,15640,0
|
|
20250404,163700,1720596740,15640,15640,15640,15640,0
|
|
20250404,163600,1720596740,15640,15640,15640,15640,0
|
|
20250404,163500,1720596740,15640,15640,15640,15640,0
|
|
20250404,163400,1720596740,15640,15640,15640,15640,0
|
|
20250404,163300,1720596740,15640,15640,15640,15640,0
|
|
20250404,163200,1720596740,15640,15640,15640,15640,0
|
|
20250404,163100,1720596740,15640,15640,15640,15640,0
|
|
20250404,163000,1720596740,15640,15640,15640,15640,0
|
|
20250404,162900,1720596740,15640,15640,15640,15640,0
|
|
20250404,162800,1720596740,15640,15640,15640,15640,0
|
|
20250404,162700,1720596740,15640,15640,15640,15640,0
|
|
20250404,162600,1720596740,15640,15640,15640,15640,0
|
|
20250404,162500,1720596740,15640,15640,15640,15640,0
|
|
20250404,162400,1720596740,15640,15640,15640,15640,1763
|
|
20250404,162300,1720596740,15640,15640,15640,15640,0
|
|
20250404,162200,1720596740,15640,15640,15640,15640,0
|
|
20250404,162100,1720596740,15640,15640,15640,15640,0
|
|
20250404,162000,1720596740,15640,15640,15640,15640,0
|
|
20250404,161900,1720596740,15640,15640,15640,15640,0
|
|
20250404,161800,1720596740,15640,15640,15640,15640,0
|
|
20250404,161700,1720596740,15640,15640,15640,15640,0
|
|
20250404,161600,1720596740,15640,15640,15640,15640,0
|
|
20250404,161500,1720596740,15640,15640,15640,15640,0
|
|
20250404,161400,1720596740,15640,15640,15640,15640,0
|
|
20250404,161300,1720596740,15640,15640,15640,15640,0
|
|
20250404,161200,1720596740,15640,15640,15640,15640,0
|
|
20250404,161100,1720596740,15640,15640,15640,15640,0
|
|
20250404,161000,1720596740,15640,15640,15640,15640,0
|
|
20250404,160900,1720596740,15640,15640,15640,15640,0
|
|
20250404,160800,1720596740,15640,15640,15640,15640,0
|
|
20250404,160700,1720596740,15640,15640,15640,15640,0
|
|
20250404,160600,1720596740,15640,15640,15640,15640,0
|
|
20250404,160500,1720596740,15640,15640,15640,15640,0
|
|
20250404,160400,1720596740,15640,15640,15640,15640,0
|
|
20250404,160300,1720596740,15640,15640,15640,15640,0
|
|
20250404,160200,1720596740,15640,15640,15640,15640,0
|
|
20250404,160100,1720596740,15640,15640,15640,15640,0
|
|
20250404,160000,1720596740,15640,15640,15640,15640,0
|
|
20250404,155900,1720596740,15640,15640,15640,15640,0
|
|
20250404,155800,1720596740,15640,15640,15640,15640,0
|
|
20250404,155700,1720596740,15640,15640,15640,15640,0
|
|
20250404,155600,1720596740,15640,15640,15640,15640,0
|
|
20250404,155500,1720596740,15640,15640,15640,15640,0
|
|
20250404,155400,1720596740,15640,15640,15640,15640,1763
|
|
20250404,155300,1720596740,15640,15640,15640,15640,0
|
|
20250404,155200,1720596740,15640,15640,15640,15640,0
|
|
20250404,155100,1720596740,15640,15640,15640,15640,0
|
|
20250404,155000,1720596740,15640,15640,15640,15640,0
|
|
20250404,154900,1720596740,15640,15640,15640,15640,0
|
|
20250404,154800,1720596740,15640,15640,15640,15640,0
|
|
20250404,154700,1720596740,15640,15640,15640,15640,0
|
|
20250404,154600,1720596740,15640,15640,15640,15640,0
|
|
20250404,154500,1720596740,15640,15640,15640,15640,0
|
|
20250404,154400,1720596740,15640,15640,15640,15640,0
|
|
20250404,154300,1720596740,15640,15640,15640,15640,0
|
|
20250404,154200,1720596740,15640,15640,15640,15640,0
|
|
20250404,154100,1720596740,15640,15640,15640,15640,0
|
|
20250404,154000,1720596740,15640,15640,15640,15640,0
|
|
20250404,153900,1720596740,15640,15640,15640,15640,0
|
|
20250404,153800,1720596740,15640,15640,15640,15640,0
|
|
20250404,153700,1720596740,15640,15640,15640,15640,0
|
|
20250404,153600,1720596740,15640,15640,15640,15640,0
|
|
20250404,153500,1720596740,15640,15640,15640,15640,0
|
|
20250404,153400,1720596740,15640,15640,15640,15640,0
|
|
20250404,153300,1720596740,15640,15640,15640,15640,0
|
|
20250404,153200,1720596740,15640,15640,15640,15640,0
|
|
20250404,153100,1720596740,15640,15640,15640,15640,0
|
|
20250404,153000,1720596740,15640,15640,15640,15640,1763
|
|
20250404,152900,1693023420,15700,15700,15700,15700,0
|
|
20250404,152800,1693023420,15700,15700,15700,15700,0
|
|
20250404,152700,1693023420,15700,15700,15700,15700,0
|
|
20250404,152600,1693023420,15700,15700,15700,15700,0
|
|
20250404,152500,1693023420,15700,15700,15700,15700,0
|
|
20250404,152400,1693023420,15700,15700,15700,15700,0
|
|
20250404,152300,1693023420,15700,15700,15700,15700,0
|
|
20250404,152200,1693023420,15700,15700,15700,15700,0
|
|
20250404,152100,1693023420,15700,15700,15700,15700,0
|
|
20250404,152000,1693023420,15700,15700,15700,15700,0
|
|
20250404,151900,1693023420,15700,15700,15700,15700,0
|
|
20250404,151800,1693023420,15700,15710,15710,15590,35
|
|
20250404,151700,1692474840,15710,15710,15710,15630,53
|
|
20250404,151600,1691645010,15630,15680,15680,15610,1430
|
|
20250404,151500,1669279100,15680,15700,15700,15670,636
|
|
20250404,151400,1659304630,15700,15700,15700,15700,24
|
|
20250404,151300,1658927830,15700,15690,15700,15650,1820
|
|
20250404,151200,1630383690,15690,15660,15690,15660,365
|
|
20250404,151100,1624663040,15660,15680,15680,15660,50
|
|
20250404,151000,1623879450,15680,15680,15680,15670,174
|
|
20250404,150900,1621152310,15670,15660,15700,15660,73
|
|
20250404,150800,1620007370,15660,15640,15660,15640,8
|
|
20250404,150700,1619882230,15630,15680,15680,15630,269
|
|
20250404,150600,1615675250,15680,15700,15700,15660,569
|
|
20250404,150500,1606753950,15700,15700,15710,15690,724
|
|
20250404,150400,1595392790,15690,15690,15700,15690,45
|
|
20250404,150300,1594686680,15690,15690,15700,15690,45
|
|
20250404,150200,1593980600,15690,15680,15690,15680,21
|
|
20250404,150100,1593651290,15680,15640,15680,15640,214
|
|
20250404,150000,1590300130,15640,15610,15640,15610,134
|
|
20250404,145900,1588206200,15610,15620,15620,15610,88
|
|
20250404,145800,1586832090,15590,15580,15590,15570,33
|
|
20250404,145700,1586317980,15590,15600,15600,15570,16
|
|
20250404,145600,1586068620,15600,15590,15610,15590,69
|
|
20250404,145500,1584992700,15570,15570,15570,15520,86
|
|
20250404,145400,1583654240,15570,15570,15580,15570,103
|
|
20250404,145300,1582050470,15570,15520,15570,15510,208
|
|
20250404,145200,1578816660,15520,15560,15560,15520,82
|
|
20250404,145100,1577541600,15510,15510,15510,15510,0
|
|
20250404,145000,1577541600,15510,15510,15550,15510,75
|
|
20250404,144900,1576377910,15510,15540,15540,15510,52
|
|
20250404,144800,1575570910,15530,15570,15570,15530,91
|
|
20250404,144700,1574155960,15600,15480,15600,15480,102
|
|
20250404,144600,1572567370,15480,15480,15480,15480,87
|
|
20250404,144500,1571220610,15470,15480,15530,15470,90
|
|
20250404,144400,1569826450,15420,15480,15480,15420,326
|
|
20250404,144300,1564789820,15450,15450,15450,15450,33
|
|
20250404,144200,1564279970,15450,15450,15450,15450,34
|
|
20250404,144100,1563754670,15450,15500,15560,15420,319
|
|
20250404,144000,1558831190,15500,15440,15500,15430,95
|
|
20250404,143900,1557362730,15440,15420,15500,15410,134
|
|
20250404,143800,1555294720,15470,15430,15560,15400,2093
|
|
20250404,143700,1523004680,15430,15430,15430,15430,22
|
|
20250404,143600,1522665220,15420,15420,15430,15420,502
|
|
20250404,143500,1514923120,15420,15470,15470,15400,367
|
|
20250404,143400,1509265760,15420,15410,15470,15410,166
|
|
20250404,143300,1506706010,15460,15460,15460,15460,213
|
|
20250404,143200,1503413030,15400,15380,15410,15380,258
|
|
20250404,143100,1499439990,15380,15450,15450,15380,33
|
|
20250404,143000,1498930210,15450,15450,15450,15450,55
|
|
20250404,142900,1498080460,15370,15400,15450,15370,64
|
|
20250404,142800,1497094820,15450,15410,15460,15400,121
|
|
20250404,142700,1495228510,15410,15430,15460,15400,161
|
|
20250404,142600,1492743910,15380,15460,15460,15380,65
|
|
20250404,142500,1491740790,15380,15430,15460,15380,499
|
|
20250404,142400,1484035850,15430,15440,15440,15430,12
|
|
20250404,142300,1483850630,15440,15410,15440,15410,84
|
|
20250404,142200,1482554790,15410,15390,15410,15390,177
|
|
20250404,142100,1479827900,15410,15410,15410,15410,23
|
|
20250404,142000,1479473470,15380,15370,15410,15370,64
|
|
20250404,141900,1478488950,15360,15360,15360,15360,3
|
|
20250404,141800,1478442870,15370,15410,15410,15370,58
|
|
20250404,141700,1477549990,15410,15370,15410,15370,26
|
|
20250404,141600,1477149370,15340,15340,15340,15340,0
|
|
20250404,141500,1477149370,15340,15370,15400,15340,82
|
|
20250404,141400,1475889480,15400,15400,15410,15400,52
|
|
20250404,141300,1475088220,15370,15350,15370,15350,117
|
|
20250404,141200,1473292070,15360,15360,15430,15350,75
|
|
20250404,141100,1472139150,15360,15360,15430,15360,20
|
|
20250404,141000,1471831600,15440,15390,15440,15390,314
|
|
20250404,140900,1466992930,15390,15380,15390,15380,78
|
|
20250404,140800,1465793010,15390,15350,15390,15330,273
|
|
20250404,140700,1461606400,15360,15360,15360,15350,56
|
|
20250404,140600,1460746420,15360,15370,15370,15360,23
|
|
20250404,140500,1460392930,15380,15380,15380,15370,63
|
|
20250404,140400,1459424010,15390,15430,15430,15390,129
|
|
20250404,140300,1457437030,15430,15430,15430,15430,59
|
|
20250404,140200,1456526660,15440,15380,15440,15380,865
|
|
20250404,140100,1443197110,15330,15400,15400,15330,76
|
|
20250404,140000,1442029170,15400,15370,15400,15370,1498
|
|
20250404,135900,1418975840,15370,15340,15370,15340,28
|
|
20250404,135800,1418546170,15330,15340,15360,15330,105
|
|
20250404,135700,1416935070,15330,15300,15330,15300,38
|
|
20250404,135600,1416353270,15300,15350,15350,15300,61
|
|
20250404,135500,1415419170,15300,15300,15340,15300,325
|
|
20250404,135400,1410445730,15310,15320,15320,15310,51
|
|
20250404,135300,1409664490,15320,15315,15320,15300,72
|
|
20250404,135200,1408562535,15310,15310,15310,15310,14
|
|
20250404,135100,1408348195,15300,15320,15320,15300,136
|
|
20250404,135000,1406266875,15320,15300,15320,15300,247
|
|
20250404,134900,1402487355,15300,15290,15300,15290,78
|
|
20250404,134800,1401294015,15300,15270,15300,15270,68
|
|
20250404,134700,1400255125,15310,15310,15310,15310,22
|
|
20250404,134600,1399918305,15320,15320,15320,15320,26
|
|
20250404,134500,1399519985,15250,15240,15250,15240,12
|
|
20250404,134400,1399337025,15220,15250,15250,15220,419
|
|
20250404,134300,1392952725,15270,15280,15320,15270,66
|
|
20250404,134200,1391942885,15280,15270,15280,15270,8
|
|
20250404,134100,1391820715,15260,15270,15270,15250,105
|
|
20250404,134000,1390218975,15320,15320,15320,15320,6
|
|
20250404,133900,1390127055,15320,15270,15320,15270,38
|
|
20250404,133800,1389545895,15270,15250,15270,15250,51
|
|
20250404,133700,1388767705,15270,15270,15270,15260,16
|
|
20250404,133600,1388523405,15270,15280,15280,15270,133
|
|
20250404,133500,1386492225,15280,15310,15320,15280,57
|
|
20250404,133400,1385620485,15310,15310,15310,15280,57
|
|
20250404,133300,1384748745,15320,15320,15320,15320,17
|
|
20250404,133200,1384488305,15320,15270,15320,15270,243
|
|
20250404,133100,1380777395,15270,15270,15270,15270,33
|
|
20250404,133000,1380273485,15270,15270,15270,15270,10
|
|
20250404,132900,1380120785,15270,15270,15270,15270,19
|
|
20250404,132800,1379830655,15260,15260,15260,15260,3
|
|
20250404,132700,1379784875,15250,15250,15250,15250,30
|
|
20250404,132600,1379327375,15310,15250,15310,15250,38
|
|
20250404,132500,1378746855,15250,15230,15250,15230,57
|
|
20250404,132400,1377877955,15240,15260,15260,15240,54
|
|
20250404,132300,1377054955,15260,15250,15260,15250,13
|
|
20250404,132200,1376856695,15260,15260,15260,15260,6
|
|
20250404,132100,1376765135,15240,15240,15240,15240,0
|
|
20250404,132000,1376765135,15240,15260,15260,15240,40
|
|
20250404,131900,1376155415,15240,15250,15250,15240,12
|
|
20250404,131800,1375972475,15240,15240,15240,15240,16
|
|
20250404,131700,1375728635,15260,15260,15260,15260,22
|
|
20250404,131600,1375392915,15300,15300,15300,15300,0
|
|
20250404,131500,1375392915,15300,15300,15300,15300,44
|
|
20250404,131400,1374719715,15290,15260,15290,15260,122
|
|
20250404,131300,1372854845,15300,15340,15340,15300,3
|
|
20250404,131200,1372808905,15350,15350,15350,15350,6
|
|
20250404,131100,1372716805,15350,15270,15350,15270,20
|
|
20250404,131000,1372410605,15270,15260,15270,15260,77
|
|
20250404,130900,1371235205,15310,15310,15310,15310,6
|
|
20250404,130800,1371143345,15310,15260,15310,15250,18
|
|
20250404,130700,1370868425,15240,15240,15300,15240,49
|
|
20250404,130600,1370121065,15240,15220,15240,15220,575
|
|
20250404,130500,1361358815,15260,15260,15260,15230,32
|
|
20250404,130400,1360871175,15260,15250,15260,15240,370
|
|
20250404,130300,1355231135,15260,15300,15300,15260,2030
|
|
20250404,130200,1324175215,15300,15290,15300,15280,19
|
|
20250404,130100,1323884705,15270,15310,15310,15270,18
|
|
20250404,130000,1323609445,15310,15310,15310,15270,41
|
|
20250404,125900,1322983025,15270,15340,15340,15270,517
|
|
20250404,125800,1315072525,15340,15340,15340,15340,13
|
|
20250404,125700,1314873105,15340,15310,15350,15310,15
|
|
20250404,125600,1314643065,15270,15350,15350,15270,115
|
|
20250404,125500,1312884565,15350,15270,15350,15270,107
|
|
20250404,125400,1311250595,15270,15290,15290,15250,531
|
|
20250404,125300,1303145155,15300,15360,15370,15300,364
|
|
20250404,125200,1297574105,15370,15310,15370,15300,505
|
|
20250404,125100,1289844695,15310,15330,15330,15310,124
|
|
20250404,125000,1287944925,15380,15310,15380,15310,47
|
|
20250404,124900,1287224515,15380,15340,15380,15340,18
|
|
20250404,124800,1286948075,15380,15340,15380,15310,195
|
|
20250404,124700,1283955885,15340,15340,15340,15300,625
|
|
20250404,124600,1274373955,15340,15390,15390,15340,62
|
|
20250404,124500,1273422475,15390,15380,15390,15360,114
|
|
20250404,124400,1271668435,15390,15360,15390,15360,119
|
|
20250404,124300,1269840025,15390,15340,15390,15340,42
|
|
20250404,124200,1269195395,15370,15420,15420,15370,24
|
|
20250404,124100,1268826305,15390,15360,15390,15360,6
|
|
20250404,124000,1268734015,15360,15370,15430,15330,55
|
|
20250404,123900,1267889525,15340,15420,15420,15340,124
|
|
20250404,123800,1265981395,15410,15410,15410,15410,19
|
|
20250404,123700,1265688605,15440,15440,15440,15420,21
|
|
20250404,123600,1265364485,15440,15480,15480,15400,42
|
|
20250404,123500,1264717025,15480,15480,15480,15380,92
|
|
20250404,123400,1263297885,15430,15330,15430,15330,52
|
|
20250404,123300,1262496585,15330,15400,15400,15250,869
|
|
20250404,123200,1249211795,15320,15310,15390,15310,70
|
|
20250404,123100,1248137855,15380,15380,15380,15380,8
|
|
20250404,123000,1248014815,15390,15390,15390,15390,13
|
|
20250404,122900,1247814745,15390,15330,15390,15320,262
|
|
20250404,122800,1243796635,15330,15340,15350,15330,213
|
|
20250404,122700,1240530255,15330,15300,15330,15300,44
|
|
20250404,122600,1239856815,15300,15300,15300,15250,1019
|
|
20250404,122500,1224303175,15310,15310,15310,15310,14
|
|
20250404,122400,1224088835,15340,15340,15340,15270,28
|
|
20250404,122300,1223660105,15330,15330,15330,15330,13
|
|
20250404,122200,1223460815,15330,15330,15330,15310,164
|
|
20250404,122100,1220946815,15300,15300,15300,15300,162
|
|
20250404,122000,1218468215,15300,15300,15300,15250,76
|
|
20250404,121900,1217307965,15300,15250,15300,15250,43
|
|
20250404,121800,1216651565,15250,15260,15260,15250,454
|
|
20250404,121700,1209727705,15330,15250,15330,15240,24
|
|
20250404,121600,1209360715,15250,15240,15250,15220,250
|
|
20250404,121500,1205549425,15250,15250,15280,15240,723
|
|
20250404,121400,1194523325,15340,15310,15340,15250,145
|
|
20250404,121300,1192307505,15310,15300,15310,15260,775
|
|
20250404,121200,1180458195,15320,15300,15320,15300,47
|
|
20250404,121100,1179738875,15360,15360,15360,15360,27
|
|
20250404,121000,1179324155,15290,15370,15370,15290,305
|
|
20250404,120900,1174659355,15380,15380,15380,15270,137
|
|
20250404,120800,1172556375,15280,15300,15380,15280,23
|
|
20250404,120700,1172203495,15300,15330,15410,15280,428
|
|
20250404,120600,1165653435,15330,15300,15410,15300,121
|
|
20250404,120500,1163796935,15260,15300,15300,15230,1024
|
|
20250404,120400,1148145865,15380,15330,15380,15310,110
|
|
20250404,120300,1146457125,15390,15400,15400,15390,22
|
|
20250404,120200,1146118405,15430,15360,15430,15280,1324
|
|
20250404,120100,1125810275,15360,15440,15450,15360,532
|
|
20250404,120000,1117628955,15520,15450,15520,15440,259
|
|
20250404,115900,1113627955,15520,15520,15520,15450,33
|
|
20250404,115800,1113116265,15450,15440,15550,15440,106
|
|
20250404,115700,1111474395,15430,15590,15590,15360,604
|
|
20250404,115600,1102139305,15590,15530,15590,15530,78
|
|
20250404,115500,1100923845,15590,15600,15600,15400,1319
|
|
20250404,115400,1080482545,15600,15650,15650,15600,38
|
|
20250404,115300,1079888885,15600,15610,15610,15600,55
|
|
20250404,115200,1079030445,15620,15610,15630,15600,53
|
|
20250404,115100,1078203305,15610,15640,15640,15600,80
|
|
20250404,115000,1076953595,15640,15570,15640,15570,28
|
|
20250404,114900,1076516915,15570,15620,15640,15570,149
|
|
20250404,114800,1074192205,15630,15690,15690,15620,37
|
|
20250404,114700,1073613095,15690,15700,15700,15690,16
|
|
20250404,114600,1073361975,15640,15620,15640,15620,39
|
|
20250404,114500,1072752095,15600,15630,15630,15590,124
|
|
20250404,114400,1070817605,15630,15640,15640,15610,339
|
|
20250404,114300,1065518945,15660,15660,15670,15660,487
|
|
20250404,114200,1057891695,15680,15770,15770,15680,207
|
|
20250404,114100,1054644575,15710,15690,15710,15690,52
|
|
20250404,114000,1053827895,15690,15700,15720,15640,116
|
|
20250404,113900,1052009415,15700,15700,15700,15700,5
|
|
20250404,113800,1051930915,15700,15660,15700,15640,106
|
|
20250404,113700,1050269175,15660,15630,15710,15590,78
|
|
20250404,113600,1049049805,15630,15620,15740,15590,268
|
|
20250404,113500,1044860255,15600,15560,15700,15560,567
|
|
20250404,113400,1036011925,15610,15570,15610,15530,275
|
|
20250404,113300,1031725355,15560,15440,15560,15430,878
|
|
20250404,113200,1018083505,15450,15490,15570,15450,184
|
|
20250404,113100,1015238475,15470,15550,15550,15470,582
|
|
20250404,113000,1006219405,15600,15570,15620,15440,1293
|
|
20250404,112900,986077125,15550,15630,15630,15540,799
|
|
20250404,112800,973616625,15640,15690,15690,15640,299
|
|
20250404,112700,968929515,15680,15730,15730,15680,81
|
|
20250404,112600,967658195,15730,15760,15790,15700,142
|
|
20250404,112500,965424215,15760,15820,15820,15750,704
|
|
20250404,112400,954323105,15790,15910,15940,15790,310
|
|
20250404,112300,949413855,15940,15940,16050,15940,329
|
|
20250404,112200,944153695,15910,15930,15980,15880,42
|
|
20250404,112100,943483945,15930,15900,15930,15880,128
|
|
20250404,112000,941447695,15880,15900,15920,15860,180
|
|
20250404,111900,938587305,15920,15940,15940,15830,36
|
|
20250404,111800,938014645,15850,15950,15980,15790,292
|
|
20250404,111700,933367505,15850,15930,15930,15750,390
|
|
20250404,111600,927207075,15960,16020,16020,15960,310
|
|
20250404,111500,922251875,16010,15990,16040,15990,581
|
|
20250404,111400,912952865,15950,15960,15960,15950,241
|
|
20250404,111300,909106525,15980,15930,15980,15930,72
|
|
20250404,111200,907956595,15930,15990,16000,15930,176
|
|
20250404,111100,905151825,15990,15920,16000,15820,615
|
|
20250404,111000,895358115,15980,15980,16000,15850,521
|
|
20250404,110900,887052670,15980,15880,15980,15810,522
|
|
20250404,110800,878749760,15880,15820,15880,15820,65
|
|
20250404,110700,877717840,15790,15750,15850,15750,155
|
|
20250404,110600,875266020,15710,15740,15770,15710,48
|
|
20250404,110500,874510060,15770,15680,15770,15680,71
|
|
20250404,110400,873393540,15680,15690,15690,15660,506
|
|
20250404,110300,865464880,15680,15700,15740,15680,440
|
|
20250404,110200,858563070,15700,15730,15730,15680,188
|
|
20250404,110100,855610900,15720,15810,15810,15720,1958
|
|
20250404,110000,824792440,15830,15900,15900,15830,192
|
|
20250404,105900,821751180,15900,15930,15930,15890,123
|
|
20250404,105800,819795160,15930,15860,15940,15860,38
|
|
20250404,105700,819191580,15860,15940,15940,15850,506
|
|
20250404,105600,811167950,15880,15940,15940,15830,192
|
|
20250404,105500,808124140,15870,15970,15980,15870,352
|
|
20250404,105400,802515930,15970,15940,15970,15920,169
|
|
20250404,105300,799822330,15940,15940,15960,15880,281
|
|
20250404,105200,795353540,15940,15910,16000,15890,641
|
|
20250404,105100,785120030,15910,15970,15970,15870,204
|
|
20250404,105000,781877670,15920,15890,15920,15880,450
|
|
20250404,104900,774726510,15880,15870,15880,15830,128
|
|
20250404,104800,772694230,15870,15900,15900,15870,223
|
|
20250404,104700,769150780,15890,15770,15890,15770,186
|
|
20250404,104600,766203270,15800,15860,15870,15800,172
|
|
20250404,104500,763478990,15870,15760,15870,15760,106
|
|
20250404,104400,761803290,15760,15710,15770,15600,429
|
|
20250404,104300,755091870,15690,15780,15830,15660,1217
|
|
20250404,104200,735965340,15780,15830,15830,15780,211
|
|
20250404,104100,732631230,15780,15770,15780,15770,76
|
|
20250404,104000,731432560,15770,15850,15850,15760,1045
|
|
20250404,103900,714902420,15840,15850,15850,15840,61
|
|
20250404,103800,713935930,15850,15800,15850,15800,110
|
|
20250404,103700,712194250,15800,15840,15860,15800,245
|
|
20250404,103600,708316800,15840,15870,15870,15830,135
|
|
20250404,103500,706176140,15870,15880,15880,15830,158
|
|
20250404,103400,703671650,15830,15890,15890,15830,252
|
|
20250404,103300,699678370,15840,15890,16000,15800,801
|
|
20250404,103200,686980410,15900,15900,15910,15890,212
|
|
20250404,103100,683609930,15890,15980,15980,15870,974
|
|
20250404,103000,668093840,15980,15980,15990,15970,93
|
|
20250404,102900,666607740,15990,16030,16030,15990,724
|
|
20250404,102800,655004820,16030,16000,16030,16000,1285
|
|
20250404,102700,634412120,16000,15990,16040,15990,148
|
|
20250404,102600,632040440,15970,16020,16050,15970,1192
|
|
20250404,102500,612968320,16050,16030,16060,16030,103
|
|
20250404,102400,611315390,16010,16040,16040,16010,232
|
|
20250404,102300,607600550,16050,15970,16050,15970,214
|
|
20250404,102200,604170250,16030,16000,16030,16000,183
|
|
20250404,102100,601240140,15970,15980,16010,15970,415
|
|
20250404,102000,594606980,15980,15970,15980,15900,90
|
|
20250404,101900,593171530,15970,15970,15970,15910,37
|
|
20250404,101800,592582500,15970,15950,15970,15950,78
|
|
20250404,101700,591338100,15960,15970,15970,15930,188
|
|
20250404,101600,588342540,15970,15980,16000,15970,540
|
|
20250404,101500,579708380,15970,15980,15980,15970,106
|
|
20250404,101400,578014860,16000,16010,16040,16000,769
|
|
20250404,101300,565707820,16010,15910,16030,15910,1135
|
|
20250404,101200,547558240,15900,15900,15900,15900,0
|
|
20250404,101100,547558240,15900,15890,15900,15870,2252
|
|
20250404,101000,511776940,15890,15900,15900,15890,323
|
|
20250404,100900,506642540,15900,15890,15900,15890,86
|
|
20250404,100800,505275670,15900,15900,15900,15890,70
|
|
20250404,100700,504162860,15910,15900,15910,15900,96
|
|
20250404,100600,502635510,15860,15870,15870,15830,451
|
|
20250404,100500,495492920,15870,15840,15870,15830,933
|
|
20250404,100400,480721900,15890,15910,15920,15890,308
|
|
20250404,100300,475823020,15920,15920,15920,15910,35
|
|
20250404,100200,475266000,15920,15990,15990,15920,43
|
|
20250404,100100,474580070,15970,15990,15990,15910,161
|
|
20250404,100000,472009620,16030,16000,16050,16000,559
|
|
20250404,095900,463060840,16030,15910,16060,15910,1585
|
|
20250404,095800,437701790,15910,15910,15930,15910,586
|
|
20250404,095700,428376440,15930,15900,15930,15900,280
|
|
20250404,095600,423918580,15910,15930,15930,15900,325
|
|
20250404,095500,418748430,15930,15910,15930,15910,84
|
|
20250404,095400,417411210,15880,15940,15940,15880,484
|
|
20250404,095300,409711240,15930,15890,15950,15890,30
|
|
20250404,095200,409233600,15910,15910,15930,15910,1317
|
|
20250404,095100,388274340,15930,15920,15930,15880,72
|
|
20250404,095000,387127770,15920,15920,15920,15920,19
|
|
20250404,094900,386825290,15920,15890,15920,15880,110
|
|
20250404,094800,385077130,15880,15930,15950,15880,56
|
|
20250404,094700,384184220,15910,15880,15910,15850,180
|
|
20250404,094600,381324050,15840,15860,15860,15840,460
|
|
20250404,094500,374034780,15910,15860,15910,15850,154
|
|
20250404,094400,371592420,15860,15890,15890,15850,516
|
|
20250404,094300,363412830,15860,15890,15900,15860,185
|
|
20250404,094200,360472160,15890,15920,15920,15890,32
|
|
20250404,094100,359963190,15920,15890,15920,15890,283
|
|
20250404,094000,355462610,15890,15970,15970,15890,874
|
|
20250404,093900,341551260,15950,15960,15990,15950,702
|
|
20250404,093800,330346440,15970,15910,15970,15910,172
|
|
20250404,093700,327601220,15990,15880,16000,15850,3085
|
|
20250404,093600,278427450,15880,15840,15880,15840,657
|
|
20250404,093500,267998660,15830,15830,15850,15830,191
|
|
20250404,093400,264973030,15830,15830,15840,15830,48
|
|
20250404,093300,264213070,15840,15860,15860,15840,157
|
|
20250404,093200,261725160,15850,15820,15850,15820,659
|
|
20250404,093100,251287770,15800,15750,15800,15750,387
|
|
20250404,093000,245178800,15800,15750,15830,15750,1693
|
|
20250404,092900,218411350,15740,15680,15780,15680,1200
|
|
20250404,092800,199536310,15670,15630,15730,15630,542
|
|
20250404,092700,191038400,15590,15570,15620,15480,62
|
|
20250404,092600,190073220,15570,15460,15570,15460,107
|
|
20250404,092500,188412390,15420,15500,15550,15420,307
|
|
20250404,092400,183658190,15530,15530,15530,15530,4
|
|
20250404,092300,183596070,15450,15490,15490,15450,151
|
|
20250404,092200,181262480,15480,15540,15540,15480,30
|
|
20250404,092100,180797180,15540,15470,15540,15450,264
|
|
20250404,092000,176712890,15530,15530,15600,15460,446
|
|
20250404,091900,169786300,15530,15540,15540,15530,6
|
|
20250404,091800,169693110,15540,15540,15540,15540,100
|
|
20250404,091700,168139110,15500,15520,15520,15490,259
|
|
20250404,091600,164123560,15520,15530,15580,15520,350
|
|
20250404,091500,158687260,15520,15520,15540,15520,110
|
|
20250404,091400,156980020,15520,15410,15520,15410,918
|
|
20250404,091300,142754900,15400,15300,15400,15300,138
|
|
20250404,091200,140632460,15270,15310,15400,15270,1758
|
|
20250404,091100,113663820,15270,15300,15300,15250,170
|
|
20250404,091000,111064890,15300,15310,15320,15300,735
|
|
20250404,090900,99818540,15300,15300,15300,15300,429
|
|
20250404,090800,93254840,15300,15230,15320,15230,329
|
|
20250404,090700,88223360,15230,15230,15230,15230,5
|
|
20250404,090600,88147210,15220,15180,15220,15180,19
|
|
20250404,090500,87858110,15180,15150,15220,15110,1824
|
|
20250404,090400,60226330,15150,15190,15190,15140,124
|
|
20250404,090300,58344100,15220,15180,15220,15180,87
|
|
20250404,090200,57022280,15240,15160,15240,15150,1088
|
|
20250404,090100,40490570,15160,15130,15180,15130,1192
|
|
20250404,090000,22437720,15120,15130,15150,15120,1483
|