616 lines
34 KiB
CSV
616 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,191300,50705359430,13910,13910,13910,13910,2172
|
|
20250404,191200,50705359430,13910,13910,13910,13910,0
|
|
20250404,191100,50705359430,13910,13910,13910,13910,0
|
|
20250404,191000,50705359430,13910,13910,13910,13910,0
|
|
20250404,190900,50705359430,13910,13910,13910,13910,0
|
|
20250404,190800,50705359430,13910,13910,13910,13910,0
|
|
20250404,190700,50705359430,13910,13910,13910,13910,0
|
|
20250404,190600,50705359430,13910,13910,13910,13910,0
|
|
20250404,190500,50705359430,13910,13910,13910,13910,0
|
|
20250404,190400,50705359430,13910,13910,13910,13910,0
|
|
20250404,190300,50705359430,13910,13910,13910,13910,0
|
|
20250404,190200,50705359430,13910,13910,13910,13910,0
|
|
20250404,190100,50705359430,13910,13910,13910,13910,0
|
|
20250404,190000,50705359430,13910,13910,13910,13910,0
|
|
20250404,185900,50705359430,13910,13910,13910,13910,0
|
|
20250404,185800,50705359430,13910,13910,13910,13910,0
|
|
20250404,185700,50705359430,13910,13910,13910,13910,0
|
|
20250404,185600,50705359430,13910,13910,13910,13910,0
|
|
20250404,185500,50705359430,13910,13910,13910,13910,0
|
|
20250404,185400,50705359430,13910,13910,13910,13910,0
|
|
20250404,185300,50705359430,13910,13910,13910,13910,0
|
|
20250404,185200,50705359430,13910,13910,13910,13910,0
|
|
20250404,185100,50705359430,13910,13910,13910,13910,0
|
|
20250404,185000,50705359430,13910,13910,13910,13910,0
|
|
20250404,184900,50705359430,13910,13910,13910,13910,0
|
|
20250404,184800,50705359430,13910,13910,13910,13910,0
|
|
20250404,184700,50705359430,13910,13910,13910,13910,0
|
|
20250404,184600,50705359430,13910,13910,13910,13910,0
|
|
20250404,184500,50705359430,13910,13910,13910,13910,0
|
|
20250404,184400,50705359430,13910,13910,13910,13910,0
|
|
20250404,184300,50705359430,13910,13910,13910,13910,2172
|
|
20250404,184200,50705359430,13910,13910,13910,13910,0
|
|
20250404,184100,50705359430,13910,13910,13910,13910,0
|
|
20250404,184000,50705359430,13910,13910,13910,13910,0
|
|
20250404,183900,50705359430,13910,13910,13910,13910,0
|
|
20250404,183800,50705359430,13910,13910,13910,13910,0
|
|
20250404,183700,50705359430,13910,13910,13910,13910,0
|
|
20250404,183600,50705359430,13910,13910,13910,13910,0
|
|
20250404,183500,50705359430,13910,13910,13910,13910,0
|
|
20250404,183400,50705359430,13910,13910,13910,13910,0
|
|
20250404,183300,50705359430,13910,13910,13910,13910,0
|
|
20250404,183200,50705359430,13910,13910,13910,13910,0
|
|
20250404,183100,50705359430,13910,13910,13910,13910,0
|
|
20250404,183000,50705359430,13910,13910,13910,13910,0
|
|
20250404,182900,50705359430,13910,13910,13910,13910,0
|
|
20250404,182800,50705359430,13910,13910,13910,13910,0
|
|
20250404,182700,50705359430,13910,13910,13910,13910,0
|
|
20250404,182600,50705359430,13910,13910,13910,13910,0
|
|
20250404,182500,50705359430,13910,13910,13910,13910,0
|
|
20250404,182400,50705359430,13910,13910,13910,13910,0
|
|
20250404,182300,50705359430,13910,13910,13910,13910,0
|
|
20250404,182200,50705359430,13910,13910,13910,13910,0
|
|
20250404,182100,50705359430,13910,13910,13910,13910,0
|
|
20250404,182000,50705359430,13910,13910,13910,13910,0
|
|
20250404,181900,50705359430,13910,13910,13910,13910,0
|
|
20250404,181800,50705359430,13910,13910,13910,13910,0
|
|
20250404,181700,50705359430,13910,13910,13910,13910,0
|
|
20250404,181600,50705359430,13910,13910,13910,13910,0
|
|
20250404,181500,50705359430,13910,13910,13910,13910,0
|
|
20250404,181400,50705359430,13910,13910,13910,13910,0
|
|
20250404,181300,50705359430,13910,13910,13910,13910,2172
|
|
20250404,181200,50705359430,13910,13910,13910,13910,0
|
|
20250404,181100,50705359430,13910,13910,13910,13910,0
|
|
20250404,181000,50705359430,13910,13910,13910,13910,0
|
|
20250404,180900,50705359430,13910,13910,13910,13910,0
|
|
20250404,180800,50705359430,13910,13910,13910,13910,0
|
|
20250404,180700,50705359430,13910,13910,13910,13910,0
|
|
20250404,180600,50705359430,13910,13910,13910,13910,0
|
|
20250404,180500,50705359430,13910,13910,13910,13910,0
|
|
20250404,180400,50705359430,13910,13910,13910,13910,0
|
|
20250404,180300,50705359430,13910,13910,13910,13910,0
|
|
20250404,180200,50705359430,13910,13910,13910,13910,0
|
|
20250404,180100,50705359430,13910,13910,13910,13910,0
|
|
20250404,180000,50705359430,13910,13910,13910,13910,0
|
|
20250404,175900,50705359430,13910,13910,13910,13910,0
|
|
20250404,175800,50705359430,13910,13910,13910,13910,0
|
|
20250404,175700,50705359430,13910,13910,13910,13910,0
|
|
20250404,175600,50705359430,13910,13910,13910,13910,0
|
|
20250404,175500,50705359430,13910,13910,13910,13910,0
|
|
20250404,175400,50705359430,13910,13910,13910,13910,0
|
|
20250404,175300,50705359430,13910,13910,13910,13910,0
|
|
20250404,175200,50705359430,13910,13910,13910,13910,0
|
|
20250404,175100,50705359430,13910,13910,13910,13910,0
|
|
20250404,175000,50705359430,13910,13910,13910,13910,0
|
|
20250404,174900,50705359430,13910,13910,13910,13910,0
|
|
20250404,174800,50705359430,13910,13910,13910,13910,0
|
|
20250404,174700,50705359430,13910,13910,13910,13910,0
|
|
20250404,174600,50705359430,13910,13910,13910,13910,0
|
|
20250404,174500,50705359430,13910,13910,13910,13910,0
|
|
20250404,174400,50705359430,13910,13910,13910,13910,0
|
|
20250404,174300,50705359430,13910,13910,13910,13910,2172
|
|
20250404,174200,50705359430,13910,13910,13910,13910,0
|
|
20250404,174100,50705359430,13910,13910,13910,13910,0
|
|
20250404,174000,50705359430,13910,13910,13910,13910,0
|
|
20250404,173900,50705359430,13910,13910,13910,13910,0
|
|
20250404,173800,50705359430,13910,13910,13910,13910,0
|
|
20250404,173700,50705359430,13910,13910,13910,13910,0
|
|
20250404,173600,50705359430,13910,13910,13910,13910,0
|
|
20250404,173500,50705359430,13910,13910,13910,13910,0
|
|
20250404,173400,50705359430,13910,13910,13910,13910,0
|
|
20250404,173300,50705359430,13910,13910,13910,13910,0
|
|
20250404,173200,50705359430,13910,13910,13910,13910,0
|
|
20250404,173100,50705359430,13910,13910,13910,13910,0
|
|
20250404,173000,50705359430,13910,13910,13910,13910,0
|
|
20250404,172900,50705359430,13910,13910,13910,13910,0
|
|
20250404,172800,50705359430,13910,13910,13910,13910,0
|
|
20250404,172700,50705359430,13910,13910,13910,13910,0
|
|
20250404,172600,50705359430,13910,13910,13910,13910,0
|
|
20250404,172500,50705359430,13910,13910,13910,13910,0
|
|
20250404,172400,50705359430,13910,13910,13910,13910,0
|
|
20250404,172300,50705359430,13910,13910,13910,13910,0
|
|
20250404,172200,50705359430,13910,13910,13910,13910,0
|
|
20250404,172100,50705359430,13910,13910,13910,13910,0
|
|
20250404,172000,50705359430,13910,13910,13910,13910,0
|
|
20250404,171900,50705359430,13910,13910,13910,13910,0
|
|
20250404,171800,50705359430,13910,13910,13910,13910,0
|
|
20250404,171700,50705359430,13910,13910,13910,13910,0
|
|
20250404,171600,50705359430,13910,13910,13910,13910,0
|
|
20250404,171500,50705359430,13910,13910,13910,13910,0
|
|
20250404,171400,50705359430,13910,13910,13910,13910,0
|
|
20250404,171300,50705359430,13910,13910,13910,13910,2172
|
|
20250404,171200,50705359430,13910,13910,13910,13910,0
|
|
20250404,171100,50705359430,13910,13910,13910,13910,0
|
|
20250404,171000,50705359430,13910,13910,13910,13910,0
|
|
20250404,170900,50705359430,13910,13910,13910,13910,0
|
|
20250404,170800,50705359430,13910,13910,13910,13910,0
|
|
20250404,170700,50705359430,13910,13910,13910,13910,0
|
|
20250404,170600,50705359430,13910,13910,13910,13910,0
|
|
20250404,170500,50705359430,13910,13910,13910,13910,0
|
|
20250404,170400,50705359430,13910,13910,13910,13910,0
|
|
20250404,170300,50705359430,13910,13910,13910,13910,0
|
|
20250404,170200,50705359430,13910,13910,13910,13910,0
|
|
20250404,170100,50705359430,13910,13910,13910,13910,0
|
|
20250404,170000,50705359430,13910,13910,13910,13910,0
|
|
20250404,165900,50705359430,13910,13910,13910,13910,0
|
|
20250404,165800,50705359430,13910,13910,13910,13910,0
|
|
20250404,165700,50705359430,13910,13910,13910,13910,0
|
|
20250404,165600,50705359430,13910,13910,13910,13910,0
|
|
20250404,165500,50705359430,13910,13910,13910,13910,0
|
|
20250404,165400,50705359430,13910,13910,13910,13910,0
|
|
20250404,165300,50705359430,13910,13910,13910,13910,0
|
|
20250404,165200,50705359430,13910,13910,13910,13910,0
|
|
20250404,165100,50705359430,13910,13910,13910,13910,0
|
|
20250404,165000,50705359430,13910,13910,13910,13910,0
|
|
20250404,164900,50705359430,13910,13910,13910,13910,0
|
|
20250404,164800,50705359430,13910,13910,13910,13910,0
|
|
20250404,164700,50705359430,13910,13910,13910,13910,0
|
|
20250404,164600,50705359430,13910,13910,13910,13910,0
|
|
20250404,164500,50705359430,13910,13910,13910,13910,0
|
|
20250404,164400,50705359430,13910,13910,13910,13910,0
|
|
20250404,164300,50705359430,13910,13910,13910,13910,2172
|
|
20250404,164200,50705359430,13910,13910,13910,13910,0
|
|
20250404,164100,50705359430,13910,13910,13910,13910,0
|
|
20250404,164000,50705359430,13910,13910,13910,13910,0
|
|
20250404,163900,50705359430,13910,13910,13910,13910,0
|
|
20250404,163800,50705359430,13910,13910,13910,13910,0
|
|
20250404,163700,50705359430,13910,13910,13910,13910,0
|
|
20250404,163600,50705359430,13910,13910,13910,13910,0
|
|
20250404,163500,50705359430,13910,13910,13910,13910,0
|
|
20250404,163400,50705359430,13910,13910,13910,13910,0
|
|
20250404,163300,50705359430,13910,13910,13910,13910,0
|
|
20250404,163200,50705359430,13910,13910,13910,13910,0
|
|
20250404,163100,50705359430,13910,13910,13910,13910,0
|
|
20250404,163000,50705359430,13910,13910,13910,13910,0
|
|
20250404,162900,50705359430,13910,13910,13910,13910,0
|
|
20250404,162800,50705359430,13910,13910,13910,13910,0
|
|
20250404,162700,50705359430,13910,13910,13910,13910,0
|
|
20250404,162600,50705359430,13910,13910,13910,13910,0
|
|
20250404,162500,50705359430,13910,13910,13910,13910,0
|
|
20250404,162400,50705359430,13910,13910,13910,13910,0
|
|
20250404,162300,50705359430,13910,13910,13910,13910,0
|
|
20250404,162200,50705359430,13910,13910,13910,13910,0
|
|
20250404,162100,50705359430,13910,13910,13910,13910,0
|
|
20250404,162000,50705359430,13910,13910,13910,13910,0
|
|
20250404,161900,50705359430,13910,13910,13910,13910,0
|
|
20250404,161800,50705359430,13910,13910,13910,13910,0
|
|
20250404,161700,50705359430,13910,13910,13910,13910,0
|
|
20250404,161600,50705359430,13910,13910,13910,13910,0
|
|
20250404,161500,50705359430,13910,13910,13910,13910,0
|
|
20250404,161400,50705359430,13910,13910,13910,13910,0
|
|
20250404,161300,50705359430,13910,13910,13910,13910,2172
|
|
20250404,161200,50705359430,13910,13910,13910,13910,0
|
|
20250404,161100,50705359430,13910,13910,13910,13910,0
|
|
20250404,161000,50705359430,13910,13910,13910,13910,0
|
|
20250404,160900,50705359430,13910,13910,13910,13910,0
|
|
20250404,160800,50705359430,13910,13910,13910,13910,0
|
|
20250404,160700,50705359430,13910,13910,13910,13910,0
|
|
20250404,160600,50705359430,13910,13910,13910,13910,0
|
|
20250404,160500,50705359430,13910,13910,13910,13910,0
|
|
20250404,160400,50705359430,13910,13910,13910,13910,0
|
|
20250404,160300,50705359430,13910,13910,13910,13910,0
|
|
20250404,160200,50705359430,13910,13910,13910,13910,0
|
|
20250404,160100,50705359430,13910,13910,13910,13910,0
|
|
20250404,160000,50705359430,13910,13910,13910,13910,0
|
|
20250404,155900,50705359430,13910,13910,13910,13910,0
|
|
20250404,155800,50705359430,13910,13910,13910,13910,0
|
|
20250404,155700,50705359430,13910,13910,13910,13910,0
|
|
20250404,155600,50705359430,13910,13910,13910,13910,0
|
|
20250404,155500,50705359430,13910,13910,13910,13910,0
|
|
20250404,155400,50705359430,13910,13910,13910,13910,0
|
|
20250404,155300,50705359430,13910,13910,13910,13910,0
|
|
20250404,155200,50705359430,13910,13910,13910,13910,0
|
|
20250404,155100,50705359430,13910,13910,13910,13910,0
|
|
20250404,155000,50705359430,13910,13910,13910,13910,0
|
|
20250404,154900,50705359430,13910,13910,13910,13910,0
|
|
20250404,154800,50705359430,13910,13910,13910,13910,0
|
|
20250404,154700,50705359430,13910,13910,13910,13910,0
|
|
20250404,154600,50705359430,13910,13910,13910,13910,0
|
|
20250404,154500,50705359430,13910,13910,13910,13910,0
|
|
20250404,154400,50705359430,13910,13910,13910,13910,0
|
|
20250404,154300,50705359430,13910,13910,13910,13910,2172
|
|
20250404,154200,50705359430,13910,13910,13910,13910,0
|
|
20250404,154100,50705359430,13910,13910,13910,13910,0
|
|
20250404,154000,50705359430,13910,13910,13910,13910,0
|
|
20250404,153900,50705359430,13910,13910,13910,13910,0
|
|
20250404,153800,50705359430,13910,13910,13910,13910,0
|
|
20250404,153700,50705359430,13910,13910,13910,13910,0
|
|
20250404,153600,50705359430,13910,13910,13910,13910,0
|
|
20250404,153500,50705359430,13910,13910,13910,13910,0
|
|
20250404,153400,50705359430,13910,13910,13910,13910,0
|
|
20250404,153300,50705359430,13910,13910,13910,13910,0
|
|
20250404,153200,50705359430,13910,13910,13910,13910,0
|
|
20250404,153100,50705359430,13910,13910,13910,13910,0
|
|
20250404,153000,50705359430,13910,13910,13910,13910,2172
|
|
20250404,152900,50675146910,13910,13910,13910,13910,0
|
|
20250404,152800,50675146910,13910,13910,13910,13910,0
|
|
20250404,152700,50675146910,13910,13910,13910,13910,0
|
|
20250404,152600,50675146910,13910,13910,13910,13910,0
|
|
20250404,152500,50675146910,13910,13910,13910,13910,0
|
|
20250404,152400,50675146910,13910,13910,13910,13910,0
|
|
20250404,152300,50675146910,13910,13910,13910,13910,0
|
|
20250404,152200,50675146910,13910,13910,13910,13910,0
|
|
20250404,152100,50675146910,13910,13910,13910,13910,0
|
|
20250404,152000,50675146910,13910,13910,13910,13910,0
|
|
20250404,151900,50675146910,13910,13910,13910,13910,1562
|
|
20250404,151800,50653419490,13910,13910,13910,13900,990
|
|
20250404,151700,50639649000,13910,13910,13910,13860,12139
|
|
20250404,151600,50470806320,13910,13910,13910,13910,42
|
|
20250404,151500,50470222100,13910,13910,13910,13910,11
|
|
20250404,151400,50470069090,13910,13910,13910,13910,30
|
|
20250404,151300,50469651790,13910,13910,13910,13910,650
|
|
20250404,151200,50460610290,13910,13910,13910,13910,120
|
|
20250404,151100,50458941090,13910,13910,13910,13910,122
|
|
20250404,151000,50457244070,13910,13910,13910,13910,934
|
|
20250404,150900,50444252130,13910,13880,13910,13870,1549
|
|
20250404,150800,50422712700,13890,13910,13910,13860,2629
|
|
20250404,150700,50386171575,13900,13910,13910,13850,2259
|
|
20250404,150600,50354795180,13910,13900,13910,13860,3729
|
|
20250404,150500,50302950220,13900,13890,13910,13860,2917
|
|
20250404,150400,50262451650,13870,13900,13900,13850,1631
|
|
20250404,150300,50239820270,13880,13910,13910,13850,7442
|
|
20250404,150200,50136416120,13910,13910,13910,13900,2879
|
|
20250404,150100,50096371640,13910,13900,13910,13900,10190
|
|
20250404,150000,49954634780,13910,13910,13910,13900,1255
|
|
20250404,145900,49937182770,13910,13860,13910,13860,3151
|
|
20250404,145800,49893388700,13890,13910,13910,13860,3848
|
|
20250404,145700,49839910250,13910,13905,13910,13850,3593
|
|
20250404,145600,49789952835,13910,13890,13910,13890,2761
|
|
20250404,145500,49751562340,13910,13820,13910,13770,5891
|
|
20250404,145400,49669929530,13820,13870,13870,13820,4873
|
|
20250404,145300,49602443990,13870,13910,13910,13840,9091
|
|
20250404,145200,49476122820,13910,13850,13910,13840,36449
|
|
20250404,145100,48969395310,13850,13820,13850,13810,4450
|
|
20250404,145000,48907860620,13850,13820,13850,13790,5634
|
|
20250404,144900,48830078050,13830,13830,13840,13790,5082
|
|
20250404,144800,48759868140,13810,13840,13850,13780,5945
|
|
20250404,144700,48677885010,13840,13900,13910,13780,13384
|
|
20250404,144600,48492047440,13900,13770,13910,13750,53149
|
|
20250404,144500,47753833680,13770,13720,13850,13610,9477
|
|
20250404,144400,47623990910,13730,13600,13870,13590,10968
|
|
20250404,144300,47473950110,13610,13530,13610,13460,9549
|
|
20250404,144200,47344740530,13520,13620,13620,13400,15112
|
|
20250404,144100,47140710880,13600,13620,13690,13510,19835
|
|
20250404,144000,46871547640,13620,13690,13700,13580,9495
|
|
20250404,143900,46742111085,13680,13750,13780,13600,11739
|
|
20250404,143800,46581419195,13750,13720,13800,13590,16810
|
|
20250404,143700,46351415925,13730,13780,13790,13730,8200
|
|
20250404,143600,46238648555,13790,13910,13910,13790,14380
|
|
20250404,143500,46039271385,13910,13900,13910,13880,9755
|
|
20250404,143400,45903659425,13900,13880,13900,13860,7748
|
|
20250404,143300,45796053565,13870,13760,13910,13760,20403
|
|
20250404,143200,45513109595,13770,13800,13830,13590,20536
|
|
20250404,143100,45231516825,13800,13910,13910,13800,100009
|
|
20250404,143000,43841024815,13910,13910,13910,13910,1863
|
|
20250404,142900,43815110485,13910,13910,13910,13910,2284
|
|
20250404,142800,43783340045,13910,13910,13910,13910,501
|
|
20250404,142700,43776371135,13910,13910,13910,13910,3
|
|
20250404,142600,43776329405,13910,13910,13910,13910,153
|
|
20250404,142500,43774201175,13910,13910,13910,13910,10
|
|
20250404,142400,43774062075,13910,13910,13910,13910,7
|
|
20250404,142300,43773964705,13910,13910,13910,13910,36
|
|
20250404,142200,43773463945,13910,13910,13910,13910,0
|
|
20250404,142100,43773463945,13910,13910,13910,13910,7
|
|
20250404,142000,43773366575,13910,13910,13910,13910,101
|
|
20250404,141900,43771961665,13910,13910,13910,13910,5
|
|
20250404,141800,43771892115,13910,13910,13910,13910,134
|
|
20250404,141700,43770028175,13910,13910,13910,13910,15
|
|
20250404,141600,43769819525,13910,13910,13910,13910,15
|
|
20250404,141500,43769610875,13910,13910,13910,13910,24
|
|
20250404,141400,43769277035,13910,13910,13910,13910,0
|
|
20250404,141300,43769277035,13910,13910,13910,13910,2
|
|
20250404,141200,43769249215,13910,13910,13910,13910,62
|
|
20250404,141100,43768386795,13910,13910,13910,13910,21
|
|
20250404,141000,43768094685,13910,13910,13910,13910,10
|
|
20250404,140900,43767955585,13910,13910,13910,13910,5
|
|
20250404,140800,43767886035,13910,13910,13910,13910,0
|
|
20250404,140700,43767886035,13910,13910,13910,13910,0
|
|
20250404,140600,43767886035,13910,13910,13910,13910,362
|
|
20250404,140500,43762850615,13910,13910,13910,13910,10
|
|
20250404,140400,43762711515,13910,13910,13910,13910,70
|
|
20250404,140300,43761737815,13910,13910,13910,13910,1
|
|
20250404,140200,43761723905,13910,13910,13910,13910,106
|
|
20250404,140100,43760249445,13910,13910,13910,13910,15
|
|
20250404,140000,43760040795,13910,13910,13910,13910,1136
|
|
20250404,135900,43744239035,13910,13910,13910,13910,133
|
|
20250404,135800,43742389005,13910,13910,13910,13910,13
|
|
20250404,135700,43742208175,13910,13910,13910,13910,267
|
|
20250404,135600,43738494205,13910,13910,13910,13910,5
|
|
20250404,135500,43738424655,13910,13910,13910,13910,234
|
|
20250404,135400,43735169715,13910,13910,13910,13910,566
|
|
20250404,135300,43727296655,13910,13910,13910,13910,35
|
|
20250404,135200,43726809805,13910,13910,13910,13910,345
|
|
20250404,135100,43722010855,13910,13910,13910,13910,92
|
|
20250404,135000,43720731135,13910,13910,13910,13910,840
|
|
20250404,134900,43709046735,13910,13910,13910,13910,801
|
|
20250404,134800,43697904825,13910,13910,13910,13910,2893
|
|
20250404,134700,43657663195,13910,13910,13910,13910,80
|
|
20250404,134600,43656550395,13910,13910,13910,13910,470
|
|
20250404,134500,43650012695,13910,13910,13910,13910,864
|
|
20250404,134400,43637994455,13910,13910,13910,13910,5089
|
|
20250404,134300,43567206465,13910,13910,13910,13910,463
|
|
20250404,134200,43560766135,13910,13910,13910,13910,637
|
|
20250404,134100,43551905465,13910,13910,13910,13910,184
|
|
20250404,134000,43549346025,13910,13910,13910,13910,1054
|
|
20250404,133900,43534684885,13910,13910,13910,13910,101
|
|
20250404,133800,43533279975,13910,13910,13910,13910,176
|
|
20250404,133700,43530831815,13910,13910,13910,13910,21
|
|
20250404,133600,43530539705,13910,13910,13910,13910,277
|
|
20250404,133500,43526686635,13910,13910,13910,13910,16
|
|
20250404,133400,43526464075,13910,13910,13910,13910,118
|
|
20250404,133300,43524822695,13910,13910,13910,13910,72
|
|
20250404,133200,43523821175,13910,13910,13910,13910,2
|
|
20250404,133100,43523793355,13910,13910,13910,13910,1941
|
|
20250404,133000,43496794045,13910,13910,13910,13910,419
|
|
20250404,132900,43490965755,13910,13910,13910,13910,97
|
|
20250404,132800,43489616485,13910,13910,13910,13910,515
|
|
20250404,132700,43482452835,13910,13910,13910,13910,12790
|
|
20250404,132600,43304543935,13910,13910,13910,13910,1500
|
|
20250404,132500,43283678935,13910,13910,13910,13910,6722
|
|
20250404,132400,43190175915,13910,13910,13910,13910,1632
|
|
20250404,132300,43167474795,13910,13910,13910,13910,81
|
|
20250404,132200,43166348085,13910,13910,13910,13910,1395
|
|
20250404,132100,43146943635,13910,13910,13910,13910,1656
|
|
20250404,132000,43123908675,13910,13910,13910,13910,316
|
|
20250404,131900,43119513115,13910,13910,13910,13910,64
|
|
20250404,131800,43118622875,13910,13910,13910,13910,109
|
|
20250404,131700,43117106685,13910,13910,13910,13910,1222
|
|
20250404,131600,43100108665,13910,13910,13910,13910,718
|
|
20250404,131500,43090121285,13910,13910,13910,13910,167
|
|
20250404,131400,43087798315,13910,13910,13910,13910,1022
|
|
20250404,131300,43073582295,13910,13910,13910,13910,1251
|
|
20250404,131200,43056180885,13910,13910,13910,13910,339
|
|
20250404,131100,43051465395,13910,13910,13910,13910,3295
|
|
20250404,131000,43005631945,13910,13910,13910,13910,970
|
|
20250404,130900,42992139245,13910,13910,13910,13910,168
|
|
20250404,130800,42989802365,13910,13910,13910,13910,1220
|
|
20250404,130700,42972832165,13910,13910,13910,13910,5270
|
|
20250404,130600,42899526465,13910,13910,13910,13910,2408
|
|
20250404,130500,42866031185,13910,13910,13910,13910,868
|
|
20250404,130400,42853957305,13910,13910,13910,13910,1400
|
|
20250404,130300,42834483305,13910,13910,13910,13910,3794
|
|
20250404,130200,42781708765,13910,13910,13910,13910,1645
|
|
20250404,130100,42758826815,13910,13910,13910,13910,4114
|
|
20250404,130000,42701601075,13910,13910,13910,13910,1869
|
|
20250404,125900,42675603285,13910,13900,13910,13900,17403
|
|
20250404,125800,42433527995,13900,13800,13910,13800,105240
|
|
20250404,125700,40971307740,13800,13720,13850,13690,32447
|
|
20250404,125600,40523515955,13680,13610,13800,13610,36401
|
|
20250404,125500,40024528390,13600,13520,13620,13480,12871
|
|
20250404,125400,39850262515,13520,13430,13530,13420,19741
|
|
20250404,125300,39583801245,13450,13470,13480,13360,12467
|
|
20250404,125200,39416243275,13470,13290,13480,13260,17429
|
|
20250404,125100,39182666605,13270,13360,13370,13260,7915
|
|
20250404,125000,39077248415,13340,13310,13370,13270,9032
|
|
20250404,124900,38956891525,13300,12970,13400,12970,14760
|
|
20250404,124800,38761639255,12910,12880,12970,12880,4435
|
|
20250404,124700,38704440185,12830,12970,12970,12820,4203
|
|
20250404,124600,38650141415,12970,13000,13000,12970,942
|
|
20250404,124500,38637912905,12970,12910,13000,12910,994
|
|
20250404,124400,38625041725,12910,12910,12940,12860,4117
|
|
20250404,124300,38571859735,12930,13010,13020,12910,4853
|
|
20250404,124200,38508933325,13010,13090,13100,12990,3497
|
|
20250404,124100,38463382835,13090,13160,13180,13060,2174
|
|
20250404,124000,38434886695,13160,13120,13190,13100,4847
|
|
20250404,123900,38371153835,13120,13140,13140,13050,2010
|
|
20250404,123800,38344778905,13140,13080,13140,13050,1988
|
|
20250404,123700,38318742615,13120,13190,13230,13120,5444
|
|
20250404,123600,38247011515,13190,13160,13200,13140,1305
|
|
20250404,123500,38229815015,13170,13070,13170,13060,975
|
|
20250404,123400,38217036295,13070,13130,13130,13030,2087
|
|
20250404,123300,38189703205,13130,13210,13230,13130,3554
|
|
20250404,123200,38142878055,13230,13220,13270,13210,9122
|
|
20250404,123100,38022098445,13230,13130,13230,13120,18272
|
|
20250404,123000,37781199905,13130,12980,13170,12950,18883
|
|
20250404,122900,37534403395,12980,12830,12980,12770,19765
|
|
20250404,122800,37280998275,12790,12840,12890,12790,14707
|
|
20250404,122700,37092495295,12840,12960,12990,12830,11940
|
|
20250404,122600,36938572335,12920,13090,13090,12900,9841
|
|
20250404,122500,36810910485,13090,13000,13100,13000,4162
|
|
20250404,122400,36756504145,13000,13040,13060,12930,18015
|
|
20250404,122300,36522574675,13040,13160,13230,13040,9173
|
|
20250404,122200,36402351485,13160,13190,13190,13140,1486
|
|
20250404,122100,36382788865,13100,13200,13260,13100,6648
|
|
20250404,122000,36295125735,13200,13310,13340,13140,5406
|
|
20250404,121900,36223591650,13310,13350,13350,13300,2924
|
|
20250404,121800,36184655020,13350,13350,13350,13340,246
|
|
20250404,121700,36181372590,13350,13400,13400,13300,2421
|
|
20250404,121600,36149085170,13400,13420,13420,13330,7142
|
|
20250404,121500,36053722160,13340,13330,13450,13330,2473
|
|
20250404,121400,36020579780,13330,13260,13330,13220,6648
|
|
20250404,121300,35932465185,13270,13320,13320,13260,2192
|
|
20250404,121200,35903354090,13320,13390,13400,13290,6564
|
|
20250404,121100,35815887960,13390,13420,13430,13370,3603
|
|
20250404,121000,35767590350,13420,13430,13450,13400,2898
|
|
20250404,120900,35728683660,13450,13410,13460,13390,4339
|
|
20250404,120800,35670345255,13450,13500,13500,13270,9976
|
|
20250404,120700,35536354365,13500,13420,13500,13380,7471
|
|
20250404,120600,35435686385,13420,13230,13450,13230,24041
|
|
20250404,120500,35115333275,13220,13140,13220,13060,9167
|
|
20250404,120400,34994800735,13080,13160,13170,13040,12641
|
|
20250404,120300,34829143485,13150,13180,13200,13150,3515
|
|
20250404,120200,34782864575,13180,13230,13300,13160,5778
|
|
20250404,120100,34706573775,13200,13300,13300,13200,4125
|
|
20250404,120000,34652000325,13350,13400,13400,13270,4954
|
|
20250404,115900,34585944645,13400,13280,13420,13230,3925
|
|
20250404,115800,34533571335,13240,13160,13420,13160,7478
|
|
20250404,115700,34434096095,13160,13270,13450,13040,19650
|
|
20250404,115600,34174932045,13200,13440,13440,13120,19347
|
|
20250404,115500,33917949535,13440,13480,13510,13380,18798
|
|
20250404,115400,33665274185,13500,13530,13530,13460,2973
|
|
20250404,115300,33625133345,13530,13570,13600,13450,11239
|
|
20250404,115200,33472968070,13565,13500,13570,13430,15032
|
|
20250404,115100,33269693795,13500,13540,13540,13480,7163
|
|
20250404,115000,33172945410,13540,13510,13540,13480,6470
|
|
20250404,114900,33085521080,13510,13540,13540,13450,3789
|
|
20250404,114800,33034387700,13540,13480,13620,13370,24070
|
|
20250404,114700,32709730240,13480,13480,13500,13400,13249
|
|
20250404,114600,32531573630,13480,13370,13500,13360,5409
|
|
20250404,114500,32458886970,13360,13490,13490,13350,14419
|
|
20250404,114400,32265586860,13490,13590,13640,13490,9780
|
|
20250404,114300,32133152320,13590,13610,13710,13560,13147
|
|
20250404,114200,31953611115,13650,13340,13700,13320,18089
|
|
20250404,114100,31708450135,13330,13520,13600,13320,27999
|
|
20250404,114000,31332134825,13550,13670,13700,13530,17868
|
|
20250404,113900,31088458145,13670,13670,13710,13610,18376
|
|
20250404,113800,30836945570,13610,13670,13730,13520,27544
|
|
20250404,113700,30461935270,13640,13800,13840,13620,37832
|
|
20250404,113600,29941544690,13750,13900,13910,13380,161463
|
|
20250404,113500,27702457045,13300,13300,13300,13300,0
|
|
20250404,113400,27702457045,13300,13300,13300,13300,0
|
|
20250404,113300,27702457045,13300,12990,13300,12800,60360
|
|
20250404,113200,26912795850,12880,12590,13000,12540,50701
|
|
20250404,113100,26263637000,12600,12360,12780,12210,47421
|
|
20250404,113000,25673444785,12330,12080,12420,12000,26636
|
|
20250404,112900,25347560415,12080,12040,12380,12000,23313
|
|
20250404,112800,25064106685,12100,11770,12310,11660,23026
|
|
20250404,112700,24788792840,11710,11340,11890,11230,32872
|
|
20250404,112600,24407881475,11340,12100,12190,11290,52078
|
|
20250404,112500,23790723190,12480,12480,12480,12480,0
|
|
20250404,112400,23790723190,12480,11950,12480,11680,36242
|
|
20250404,112300,23355492010,11930,12900,13000,11930,87038
|
|
20250404,112200,22265623420,12840,12090,13000,12090,70614
|
|
20250404,112100,21381126385,12080,12010,12120,11930,21387
|
|
20250404,112000,21123674295,12060,11900,12100,11810,18290
|
|
20250404,111900,20904591455,11810,11660,11910,11500,19291
|
|
20250404,111800,20679157000,11640,11930,11930,11440,47872
|
|
20250404,111700,20121415900,11910,12550,12550,11910,41577
|
|
20250404,111600,19615446070,12630,12360,12630,12320,69230
|
|
20250404,111500,18750886570,12430,12150,12440,12150,45353
|
|
20250404,111400,18191420730,12240,12200,12290,11900,23944
|
|
20250404,111300,17902261525,12100,12210,12430,12020,41248
|
|
20250404,111200,17399765945,12200,12500,12500,11850,112755
|
|
20250404,111100,16001196665,11800,11800,11800,11800,0
|
|
20250404,111000,16001196665,11800,11660,11800,11610,20400
|
|
20250404,110900,15761519315,11610,11480,11680,11410,45315
|
|
20250404,110800,15238111205,11430,11010,11530,11010,50160
|
|
20250404,110700,14667808535,11000,10820,11000,10730,19626
|
|
20250404,110600,14455345665,10720,10750,10800,10710,26540
|
|
20250404,110500,14170466825,10750,10760,10910,10730,35221
|
|
20250404,110400,13791164875,10800,10880,10920,10730,35686
|
|
20250404,110300,13406531935,10880,11450,11490,10880,50921
|
|
20250404,110200,12832067425,11460,11300,11500,11260,58131
|
|
20250404,110100,12167690990,11290,11220,11290,11080,28655
|
|
20250404,110000,11847513340,11230,11040,11230,11000,9019
|
|
20250404,105900,11747504780,11020,11000,11040,10980,5417
|
|
20250404,105800,11687913120,11000,10970,11030,10970,5515
|
|
20250404,105700,11627177790,10980,10820,10980,10780,13742
|
|
20250404,105600,11478295205,10825,10930,10940,10820,18185
|
|
20250404,105500,11280451300,10970,10960,10990,10930,6106
|
|
20250404,105400,11213531340,10960,10990,10990,10950,1707
|
|
20250404,105300,11194806000,10940,10960,11000,10940,2662
|
|
20250404,105200,11165641460,10950,10920,11000,10910,2311
|
|
20250404,105100,11140371800,10920,10890,10960,10890,2042
|
|
20250404,105000,11118062480,10890,10960,10960,10890,4589
|
|
20250404,104900,11067964440,10960,11030,11090,10880,14229
|
|
20250404,104800,10912064430,11020,11200,11230,11000,29017
|
|
20250404,104700,10591254370,11110,11080,11230,11070,14953
|
|
20250404,104600,10424136900,11090,11040,11090,11010,1519
|
|
20250404,104500,10407361840,11010,10990,11010,10910,7437
|
|
20250404,104400,10325971860,10990,11050,11050,10920,6177
|
|
20250404,104300,10258208230,11050,11050,11050,11030,2807
|
|
20250404,104200,10227234540,11040,11100,11100,11040,2217
|
|
20250404,104100,10202701510,11070,11100,11110,11070,6661
|
|
20250404,104000,10128848690,11110,11120,11280,11100,20947
|
|
20250404,103900,9895005540,11120,10980,11120,10960,6431
|
|
20250404,103800,9823873580,10980,10990,10990,10920,2974
|
|
20250404,103700,9791286230,10990,10990,11050,10990,9889
|
|
20250404,103600,9682325840,10990,10940,10990,10900,8695
|
|
20250404,103500,9587279790,10960,11010,11010,10930,7606
|
|
20250404,103400,9503804760,11010,11000,11040,11000,3550
|
|
20250404,103300,9464722410,10990,11050,11050,10990,7555
|
|
20250404,103200,9381531300,11060,11030,11080,11010,6855
|
|
20250404,103100,9305864010,11030,10910,11030,10900,5050
|
|
20250404,103000,9250389400,10900,10900,10920,10890,1557
|
|
20250404,102900,9233412720,10890,10890,10960,10870,1819
|
|
20250404,102800,9213610270,10910,10920,10980,10860,3999
|
|
20250404,102700,9169916210,10920,10870,10950,10860,2122
|
|
20250404,102600,9146805060,10870,10850,10880,10840,3691
|
|
20250404,102500,9106721200,10840,10830,10890,10830,3253
|
|
20250404,102400,9071438170,10830,10860,10900,10830,10539
|
|
20250404,102300,8957060480,10860,10850,10870,10850,2863
|
|
20250404,102200,8925967510,10860,10850,10860,10790,12111
|
|
20250404,102100,8794842350,10850,10960,10990,10810,12895
|
|
20250404,102000,8654341415,10960,11200,11300,10960,31519
|
|
20250404,101900,8302490675,11185,11070,11200,11040,15322
|
|
20250404,101800,8132168330,11070,11120,11150,11060,18831
|
|
20250404,101700,7923152030,11120,11090,11120,11060,15067
|
|
20250404,101600,7755921080,11080,11040,11090,11030,5669
|
|
20250404,101500,7693232340,11040,11030,11040,11020,3520
|
|
20250404,101400,7654402650,11030,11010,11040,11000,8160
|
|
20250404,101300,7564481130,11010,11000,11030,10980,7186
|
|
20250404,101200,7485395440,10990,11030,11030,10970,5116
|
|
20250404,101100,7429099840,11020,11010,11030,11000,5869
|
|
20250404,101000,7364423500,11010,10960,11010,10940,9757
|
|
20250404,100900,7257226740,10960,10990,10990,10950,5508
|
|
20250404,100800,7196746435,10990,10940,10990,10930,4923
|
|
20250404,100700,7142797105,10940,10940,10940,10910,2027
|
|
20250404,100600,7120636595,10940,10880,10940,10880,2585
|
|
20250404,100500,7092427485,10880,10870,10880,10860,1898
|
|
20250404,100400,7071800375,10860,10900,10900,10860,1995
|
|
20250404,100300,7050107345,10900,10940,10940,10870,2489
|
|
20250404,100200,7022922695,10940,10910,10990,10870,4155
|
|
20250404,100100,6977384185,10930,10860,10940,10850,2189
|
|
20250404,100000,6953576885,10860,10830,10900,10830,2874
|
|
20250404,095900,6922346265,10830,10820,10870,10810,1444
|
|
20250404,095800,6906708225,10820,10830,10870,10790,4718
|
|
20250404,095700,6855665975,10830,10880,10880,10830,6997
|
|
20250404,095600,6779698080,10870,10930,10940,10870,13017
|
|
20250404,095500,6637857870,10930,11015,11030,10930,19446
|
|
20250404,095400,6424108635,11020,11010,11020,11000,5228
|
|
20250404,095300,6366573135,11000,10920,11010,10910,11361
|
|
20250404,095200,6242018965,10920,10940,10990,10920,6400
|
|
20250404,095100,6172013560,10920,10980,11030,10920,20369
|
|
20250404,095000,5948895150,10950,11090,11090,10940,30896
|
|
20250404,094900,5608752650,11080,10930,11100,10910,32190
|
|
20250404,094800,5254532850,10940,10850,10940,10850,10210
|
|
20250404,094700,5143339470,10860,10840,10860,10840,6066
|
|
20250404,094600,5077521635,10860,10840,10870,10800,5612
|
|
20250404,094500,5016749085,10850,10840,10890,10810,10236
|
|
20250404,094400,4905756965,10890,10820,10890,10810,6920
|
|
20250404,094300,4830592005,10810,10780,10820,10760,11626
|
|
20250404,094200,4705049455,10770,10780,10790,10760,2950
|
|
20250404,094100,4673233940,10780,10740,10790,10710,5728
|
|
20250404,094000,4611594700,10750,10690,10770,10680,15032
|
|
20250404,093900,4450326330,10690,10730,10740,10690,9593
|
|
20250404,093800,4347523970,10760,10760,10760,10710,4195
|
|
20250404,093700,4302481120,10760,10790,10790,10710,7556
|
|
20250404,093600,4221126540,10790,10670,10790,10670,8389
|
|
20250404,093500,4130894310,10700,10660,10700,10650,2511
|
|
20250404,093400,4104114300,10660,10700,10720,10660,4528
|
|
20250404,093300,4055725340,10700,10730,10740,10640,8997
|
|
20250404,093200,3959464520,10740,10720,10760,10710,8818
|
|
20250404,093100,3864755270,10720,10660,10750,10660,19745
|
|
20250404,093000,3653378785,10610,10570,10670,10560,6052
|
|
20250404,092900,3589146720,10580,10580,10620,10560,2676
|
|
20250404,092800,3560827000,10600,10620,10620,10560,8612
|
|
20250404,092700,3469609510,10620,10610,10670,10600,8423
|
|
20250404,092600,3380056540,10620,10680,10680,10610,4865
|
|
20250404,092500,3328291985,10680,10690,10700,10600,15691
|
|
20250404,092400,3160822365,10690,10620,10700,10620,10850
|
|
20250404,092300,3045024325,10600,10570,10630,10520,7820
|
|
20250404,092200,2962501940,10570,10480,10590,10480,5328
|
|
20250404,092100,2906309330,10460,10435,10500,10430,5406
|
|
20250404,092000,2849673080,10440,10360,10440,10350,2755
|
|
20250404,091900,2821017190,10340,10320,10400,10310,3457
|
|
20250404,091800,2785230900,10320,10300,10330,10280,1864
|
|
20250404,091700,2766003170,10300,10230,10300,10220,6892
|
|
20250404,091600,2695309270,10220,10190,10240,10150,8921
|
|
20250404,091500,2604486770,10170,10260,10270,10170,15430
|
|
20250404,091400,2447029120,10270,10270,10300,10240,7134
|
|
20250404,091300,2373750205,10270,10170,10290,10170,9280
|
|
20250404,091200,2278789425,10130,10110,10180,10050,14022
|
|
20250404,091100,2136979315,10070,10200,10200,10070,15277
|
|
20250404,091000,1982248175,10200,10180,10250,10160,14248
|
|
20250404,090900,1836986035,10180,10240,10240,10180,8146
|
|
20250404,090800,1753893635,10190,10260,10260,10190,14331
|
|
20250404,090700,1607296325,10270,10320,10320,10230,13848
|
|
20250404,090600,1465094755,10340,10280,10350,10260,9967
|
|
20250404,090500,1362409865,10260,10330,10370,10260,11667
|
|
20250404,090400,1242154225,10330,10370,10450,10330,13225
|
|
20250404,090300,1104594000,10400,10460,10460,10310,15572
|
|
20250404,090200,942727020,10440,10580,10630,10410,24554
|
|
20250404,090100,685512260,10590,10680,10730,10540,19125
|
|
20250404,090000,482717050,10610,10730,10740,10560,43563
|