616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,191300,13326443785,15700,15700,15700,15700,8830
|
|
20250409,191200,13326443785,15700,15700,15700,15700,0
|
|
20250409,191100,13326443785,15700,15700,15700,15700,0
|
|
20250409,191000,13326443785,15700,15700,15700,15700,0
|
|
20250409,190900,13326443785,15700,15700,15700,15700,0
|
|
20250409,190800,13326443785,15700,15700,15700,15700,0
|
|
20250409,190700,13326443785,15700,15700,15700,15700,0
|
|
20250409,190600,13326443785,15700,15700,15700,15700,0
|
|
20250409,190500,13326443785,15700,15700,15700,15700,0
|
|
20250409,190400,13326443785,15700,15700,15700,15700,0
|
|
20250409,190300,13326443785,15700,15700,15700,15700,0
|
|
20250409,190200,13326443785,15700,15700,15700,15700,0
|
|
20250409,190100,13326443785,15700,15700,15700,15700,0
|
|
20250409,190000,13326443785,15700,15700,15700,15700,0
|
|
20250409,185900,13326443785,15700,15700,15700,15700,0
|
|
20250409,185800,13326443785,15700,15700,15700,15700,0
|
|
20250409,185700,13326443785,15700,15700,15700,15700,0
|
|
20250409,185600,13326443785,15700,15700,15700,15700,0
|
|
20250409,185500,13326443785,15700,15700,15700,15700,0
|
|
20250409,185400,13326443785,15700,15700,15700,15700,0
|
|
20250409,185300,13326443785,15700,15700,15700,15700,0
|
|
20250409,185200,13326443785,15700,15700,15700,15700,0
|
|
20250409,185100,13326443785,15700,15700,15700,15700,0
|
|
20250409,185000,13326443785,15700,15700,15700,15700,0
|
|
20250409,184900,13326443785,15700,15700,15700,15700,0
|
|
20250409,184800,13326443785,15700,15700,15700,15700,0
|
|
20250409,184700,13326443785,15700,15700,15700,15700,0
|
|
20250409,184600,13326443785,15700,15700,15700,15700,0
|
|
20250409,184500,13326443785,15700,15700,15700,15700,0
|
|
20250409,184400,13326443785,15700,15700,15700,15700,0
|
|
20250409,184300,13326443785,15700,15700,15700,15700,8830
|
|
20250409,184200,13326443785,15700,15700,15700,15700,0
|
|
20250409,184100,13326443785,15700,15700,15700,15700,0
|
|
20250409,184000,13326443785,15700,15700,15700,15700,0
|
|
20250409,183900,13326443785,15700,15700,15700,15700,0
|
|
20250409,183800,13326443785,15700,15700,15700,15700,0
|
|
20250409,183700,13326443785,15700,15700,15700,15700,0
|
|
20250409,183600,13326443785,15700,15700,15700,15700,0
|
|
20250409,183500,13326443785,15700,15700,15700,15700,0
|
|
20250409,183400,13326443785,15700,15700,15700,15700,0
|
|
20250409,183300,13326443785,15700,15700,15700,15700,0
|
|
20250409,183200,13326443785,15700,15700,15700,15700,0
|
|
20250409,183100,13326443785,15700,15700,15700,15700,0
|
|
20250409,183000,13326443785,15700,15700,15700,15700,0
|
|
20250409,182900,13326443785,15700,15700,15700,15700,0
|
|
20250409,182800,13326443785,15700,15700,15700,15700,0
|
|
20250409,182700,13326443785,15700,15700,15700,15700,0
|
|
20250409,182600,13326443785,15700,15700,15700,15700,0
|
|
20250409,182500,13326443785,15700,15700,15700,15700,0
|
|
20250409,182400,13326443785,15700,15700,15700,15700,0
|
|
20250409,182300,13326443785,15700,15700,15700,15700,0
|
|
20250409,182200,13326443785,15700,15700,15700,15700,0
|
|
20250409,182100,13326443785,15700,15700,15700,15700,0
|
|
20250409,182000,13326443785,15700,15700,15700,15700,0
|
|
20250409,181900,13326443785,15700,15700,15700,15700,0
|
|
20250409,181800,13326443785,15700,15700,15700,15700,0
|
|
20250409,181700,13326443785,15700,15700,15700,15700,0
|
|
20250409,181600,13326443785,15700,15700,15700,15700,0
|
|
20250409,181500,13326443785,15700,15700,15700,15700,0
|
|
20250409,181400,13326443785,15700,15700,15700,15700,0
|
|
20250409,181300,13326443785,15700,15700,15700,15700,8830
|
|
20250409,181200,13326443785,15700,15700,15700,15700,0
|
|
20250409,181100,13326443785,15700,15700,15700,15700,0
|
|
20250409,181000,13326443785,15700,15700,15700,15700,0
|
|
20250409,180900,13326443785,15700,15700,15700,15700,0
|
|
20250409,180800,13326443785,15700,15700,15700,15700,0
|
|
20250409,180700,13326443785,15700,15700,15700,15700,0
|
|
20250409,180600,13326443785,15700,15700,15700,15700,0
|
|
20250409,180500,13326443785,15700,15700,15700,15700,0
|
|
20250409,180400,13326443785,15700,15700,15700,15700,0
|
|
20250409,180300,13326443785,15700,15700,15700,15700,0
|
|
20250409,180200,13326443785,15700,15700,15700,15700,0
|
|
20250409,180100,13326443785,15700,15700,15700,15700,0
|
|
20250409,180000,13326443785,15700,15700,15700,15700,0
|
|
20250409,175900,13326443785,15700,15700,15700,15700,0
|
|
20250409,175800,13326443785,15700,15700,15700,15700,0
|
|
20250409,175700,13326443785,15700,15700,15700,15700,0
|
|
20250409,175600,13326443785,15700,15700,15700,15700,0
|
|
20250409,175500,13326443785,15700,15700,15700,15700,0
|
|
20250409,175400,13326443785,15700,15700,15700,15700,0
|
|
20250409,175300,13326443785,15700,15700,15700,15700,0
|
|
20250409,175200,13326443785,15700,15700,15700,15700,0
|
|
20250409,175100,13326443785,15700,15700,15700,15700,0
|
|
20250409,175000,13326443785,15700,15700,15700,15700,0
|
|
20250409,174900,13326443785,15700,15700,15700,15700,0
|
|
20250409,174800,13326443785,15700,15700,15700,15700,0
|
|
20250409,174700,13326443785,15700,15700,15700,15700,0
|
|
20250409,174600,13326443785,15700,15700,15700,15700,0
|
|
20250409,174500,13326443785,15700,15700,15700,15700,0
|
|
20250409,174400,13326443785,15700,15700,15700,15700,0
|
|
20250409,174300,13326443785,15700,15700,15700,15700,8830
|
|
20250409,174200,13326443785,15700,15700,15700,15700,0
|
|
20250409,174100,13326443785,15700,15700,15700,15700,0
|
|
20250409,174000,13326443785,15700,15700,15700,15700,0
|
|
20250409,173900,13326443785,15700,15700,15700,15700,0
|
|
20250409,173800,13326443785,15700,15700,15700,15700,0
|
|
20250409,173700,13326443785,15700,15700,15700,15700,0
|
|
20250409,173600,13326443785,15700,15700,15700,15700,0
|
|
20250409,173500,13326443785,15700,15700,15700,15700,0
|
|
20250409,173400,13326443785,15700,15700,15700,15700,0
|
|
20250409,173300,13326443785,15700,15700,15700,15700,0
|
|
20250409,173200,13326443785,15700,15700,15700,15700,0
|
|
20250409,173100,13326443785,15700,15700,15700,15700,0
|
|
20250409,173000,13326443785,15700,15700,15700,15700,0
|
|
20250409,172900,13326443785,15700,15700,15700,15700,0
|
|
20250409,172800,13326443785,15700,15700,15700,15700,0
|
|
20250409,172700,13326443785,15700,15700,15700,15700,0
|
|
20250409,172600,13326443785,15700,15700,15700,15700,0
|
|
20250409,172500,13326443785,15700,15700,15700,15700,0
|
|
20250409,172400,13326443785,15700,15700,15700,15700,0
|
|
20250409,172300,13326443785,15700,15700,15700,15700,0
|
|
20250409,172200,13326443785,15700,15700,15700,15700,0
|
|
20250409,172100,13326443785,15700,15700,15700,15700,0
|
|
20250409,172000,13326443785,15700,15700,15700,15700,0
|
|
20250409,171900,13326443785,15700,15700,15700,15700,0
|
|
20250409,171800,13326443785,15700,15700,15700,15700,0
|
|
20250409,171700,13326443785,15700,15700,15700,15700,0
|
|
20250409,171600,13326443785,15700,15700,15700,15700,0
|
|
20250409,171500,13326443785,15700,15700,15700,15700,0
|
|
20250409,171400,13326443785,15700,15700,15700,15700,0
|
|
20250409,171300,13326443785,15700,15700,15700,15700,8830
|
|
20250409,171200,13326443785,15700,15700,15700,15700,0
|
|
20250409,171100,13326443785,15700,15700,15700,15700,0
|
|
20250409,171000,13326443785,15700,15700,15700,15700,0
|
|
20250409,170900,13326443785,15700,15700,15700,15700,0
|
|
20250409,170800,13326443785,15700,15700,15700,15700,0
|
|
20250409,170700,13326443785,15700,15700,15700,15700,0
|
|
20250409,170600,13326443785,15700,15700,15700,15700,0
|
|
20250409,170500,13326443785,15700,15700,15700,15700,0
|
|
20250409,170400,13326443785,15700,15700,15700,15700,0
|
|
20250409,170300,13326443785,15700,15700,15700,15700,0
|
|
20250409,170200,13326443785,15700,15700,15700,15700,0
|
|
20250409,170100,13326443785,15700,15700,15700,15700,0
|
|
20250409,170000,13326443785,15700,15700,15700,15700,0
|
|
20250409,165900,13326443785,15700,15700,15700,15700,0
|
|
20250409,165800,13326443785,15700,15700,15700,15700,0
|
|
20250409,165700,13326443785,15700,15700,15700,15700,0
|
|
20250409,165600,13326443785,15700,15700,15700,15700,0
|
|
20250409,165500,13326443785,15700,15700,15700,15700,0
|
|
20250409,165400,13326443785,15700,15700,15700,15700,0
|
|
20250409,165300,13326443785,15700,15700,15700,15700,0
|
|
20250409,165200,13326443785,15700,15700,15700,15700,0
|
|
20250409,165100,13326443785,15700,15700,15700,15700,0
|
|
20250409,165000,13326443785,15700,15700,15700,15700,0
|
|
20250409,164900,13326443785,15700,15700,15700,15700,0
|
|
20250409,164800,13326443785,15700,15700,15700,15700,0
|
|
20250409,164700,13326443785,15700,15700,15700,15700,0
|
|
20250409,164600,13326443785,15700,15700,15700,15700,0
|
|
20250409,164500,13326443785,15700,15700,15700,15700,0
|
|
20250409,164400,13326443785,15700,15700,15700,15700,0
|
|
20250409,164300,13326443785,15700,15700,15700,15700,8830
|
|
20250409,164200,13326443785,15700,15700,15700,15700,0
|
|
20250409,164100,13326443785,15700,15700,15700,15700,0
|
|
20250409,164000,13326443785,15700,15700,15700,15700,0
|
|
20250409,163900,13326443785,15700,15700,15700,15700,0
|
|
20250409,163800,13326443785,15700,15700,15700,15700,0
|
|
20250409,163700,13326443785,15700,15700,15700,15700,0
|
|
20250409,163600,13326443785,15700,15700,15700,15700,0
|
|
20250409,163500,13326443785,15700,15700,15700,15700,0
|
|
20250409,163400,13326443785,15700,15700,15700,15700,0
|
|
20250409,163300,13326443785,15700,15700,15700,15700,0
|
|
20250409,163200,13326443785,15700,15700,15700,15700,0
|
|
20250409,163100,13326443785,15700,15700,15700,15700,0
|
|
20250409,163000,13326443785,15700,15700,15700,15700,0
|
|
20250409,162900,13326443785,15700,15700,15700,15700,0
|
|
20250409,162800,13326443785,15700,15700,15700,15700,0
|
|
20250409,162700,13326443785,15700,15700,15700,15700,0
|
|
20250409,162600,13326443785,15700,15700,15700,15700,0
|
|
20250409,162500,13326443785,15700,15700,15700,15700,0
|
|
20250409,162400,13326443785,15700,15700,15700,15700,0
|
|
20250409,162300,13326443785,15700,15700,15700,15700,0
|
|
20250409,162200,13326443785,15700,15700,15700,15700,0
|
|
20250409,162100,13326443785,15700,15700,15700,15700,0
|
|
20250409,162000,13326443785,15700,15700,15700,15700,0
|
|
20250409,161900,13326443785,15700,15700,15700,15700,0
|
|
20250409,161800,13326443785,15700,15700,15700,15700,0
|
|
20250409,161700,13326443785,15700,15700,15700,15700,0
|
|
20250409,161600,13326443785,15700,15700,15700,15700,0
|
|
20250409,161500,13326443785,15700,15700,15700,15700,0
|
|
20250409,161400,13326443785,15700,15700,15700,15700,0
|
|
20250409,161300,13326443785,15700,15700,15700,15700,8830
|
|
20250409,161200,13326443785,15700,15700,15700,15700,0
|
|
20250409,161100,13326443785,15700,15700,15700,15700,0
|
|
20250409,161000,13326443785,15700,15700,15700,15700,0
|
|
20250409,160900,13326443785,15700,15700,15700,15700,0
|
|
20250409,160800,13326443785,15700,15700,15700,15700,0
|
|
20250409,160700,13326443785,15700,15700,15700,15700,0
|
|
20250409,160600,13326443785,15700,15700,15700,15700,0
|
|
20250409,160500,13326443785,15700,15700,15700,15700,0
|
|
20250409,160400,13326443785,15700,15700,15700,15700,0
|
|
20250409,160300,13326443785,15700,15700,15700,15700,0
|
|
20250409,160200,13326443785,15700,15700,15700,15700,0
|
|
20250409,160100,13326443785,15700,15700,15700,15700,0
|
|
20250409,160000,13326443785,15700,15700,15700,15700,0
|
|
20250409,155900,13326443785,15700,15700,15700,15700,0
|
|
20250409,155800,13326443785,15700,15700,15700,15700,0
|
|
20250409,155700,13326443785,15700,15700,15700,15700,0
|
|
20250409,155600,13326443785,15700,15700,15700,15700,0
|
|
20250409,155500,13326443785,15700,15700,15700,15700,0
|
|
20250409,155400,13326443785,15700,15700,15700,15700,0
|
|
20250409,155300,13326443785,15700,15700,15700,15700,0
|
|
20250409,155200,13326443785,15700,15700,15700,15700,0
|
|
20250409,155100,13326443785,15700,15700,15700,15700,0
|
|
20250409,155000,13326443785,15700,15700,15700,15700,0
|
|
20250409,154900,13326443785,15700,15700,15700,15700,0
|
|
20250409,154800,13326443785,15700,15700,15700,15700,0
|
|
20250409,154700,13326443785,15700,15700,15700,15700,0
|
|
20250409,154600,13326443785,15700,15700,15700,15700,0
|
|
20250409,154500,13326443785,15700,15700,15700,15700,0
|
|
20250409,154400,13326443785,15700,15700,15700,15700,0
|
|
20250409,154300,13326443785,15700,15700,15700,15700,8830
|
|
20250409,154200,13326443785,15700,15700,15700,15700,0
|
|
20250409,154100,13326443785,15700,15700,15700,15700,0
|
|
20250409,154000,13326443785,15700,15700,15700,15700,0
|
|
20250409,153900,13326443785,15700,15700,15700,15700,0
|
|
20250409,153800,13326443785,15700,15700,15700,15700,0
|
|
20250409,153700,13326443785,15700,15700,15700,15700,0
|
|
20250409,153600,13326443785,15700,15700,15700,15700,0
|
|
20250409,153500,13326443785,15700,15700,15700,15700,0
|
|
20250409,153400,13326443785,15700,15700,15700,15700,0
|
|
20250409,153300,13326443785,15700,15700,15700,15700,0
|
|
20250409,153200,13326443785,15700,15700,15700,15700,0
|
|
20250409,153100,13326443785,15700,15700,15700,15700,0
|
|
20250409,153000,13326443785,15700,15700,15700,15700,8830
|
|
20250409,152900,13187812785,15750,15750,15750,15750,0
|
|
20250409,152800,13187812785,15750,15750,15750,15750,0
|
|
20250409,152700,13187812785,15750,15750,15750,15750,0
|
|
20250409,152600,13187812785,15750,15750,15750,15750,0
|
|
20250409,152500,13187812785,15750,15750,15750,15750,0
|
|
20250409,152400,13187812785,15750,15750,15750,15750,0
|
|
20250409,152300,13187812785,15750,15750,15750,15750,0
|
|
20250409,152200,13187812785,15750,15750,15750,15750,0
|
|
20250409,152100,13187812785,15750,15750,15750,15750,0
|
|
20250409,152000,13187812785,15750,15750,15750,15750,0
|
|
20250409,151900,13187812785,15750,15740,15800,15740,2298
|
|
20250409,151800,13151617730,15750,15770,15780,15740,1942
|
|
20250409,151700,13121020995,15760,15755,15760,15755,839
|
|
20250409,151600,13107800030,15750,15750,15760,15750,518
|
|
20250409,151500,13099638380,15760,15760,15760,15750,1081
|
|
20250409,151400,13082607810,15750,15780,15780,15740,1760
|
|
20250409,151300,13054882140,15770,15790,15790,15740,1932
|
|
20250409,151200,13024422670,15760,15770,15790,15760,780
|
|
20250409,151100,13012121230,15770,15770,15790,15770,345
|
|
20250409,151000,13006679490,15790,15790,15800,15770,656
|
|
20250409,150900,12996321750,15790,15830,15830,15790,1996
|
|
20250409,150800,12964753780,15840,15860,15860,15840,1109
|
|
20250409,150700,12947183490,15850,15870,15870,15850,615
|
|
20250409,150600,12937435300,15870,15900,15900,15870,583
|
|
20250409,150500,12928178770,15880,15890,15900,15880,504
|
|
20250409,150400,12920175080,15880,15950,15990,15880,1761
|
|
20250409,150300,12892128140,15950,15980,15990,15950,797
|
|
20250409,150200,12879408230,15990,16040,16040,15960,2746
|
|
20250409,150100,12835471860,16040,16020,16050,15980,522
|
|
20250409,150000,12827109210,16050,16020,16050,15950,932
|
|
20250409,145900,12812208320,16020,15960,16080,15960,1713
|
|
20250409,145800,12784759950,15960,15960,15990,15940,1597
|
|
20250409,145700,12759283440,15970,16080,16080,15960,2119
|
|
20250409,145600,12725383680,16080,16020,16080,16000,4932
|
|
20250409,145500,12646219620,16020,15970,16060,15910,2858
|
|
20250409,145400,12600519490,15970,15720,16130,15690,9734
|
|
20250409,145300,12445072330,15720,15670,15720,15650,355
|
|
20250409,145200,12439509170,15660,15700,15700,15660,1569
|
|
20250409,145100,12414913050,15690,15720,15720,15690,564
|
|
20250409,145000,12406056580,15720,15750,15750,15720,707
|
|
20250409,144900,12394933180,15740,15770,15800,15740,1681
|
|
20250409,144800,12368433330,15780,15780,15840,15750,547
|
|
20250409,144700,12359800940,15850,15780,15850,15780,352
|
|
20250409,144600,12354230690,15780,15770,15780,15750,439
|
|
20250409,144500,12347304520,15770,15770,15780,15770,544
|
|
20250409,144400,12338721210,15760,15780,15780,15750,331
|
|
20250409,144300,12333504620,15760,15770,15770,15750,214
|
|
20250409,144200,12330131520,15770,15830,15840,15670,1500
|
|
20250409,144100,12306490610,15840,15880,15940,15840,1442
|
|
20250409,144000,12283589400,15850,15940,15940,15840,3073
|
|
20250409,143900,12234752890,15920,15920,15960,15920,3510
|
|
20250409,143800,12178777440,15920,15910,15950,15870,2222
|
|
20250409,143700,12143411240,15900,15840,15900,15820,3306
|
|
20250409,143600,12090996550,15840,15650,15890,15640,2188
|
|
20250409,143500,12056582775,15650,15720,15720,15645,1550
|
|
20250409,143400,12032325015,15720,15690,15720,15640,1475
|
|
20250409,143300,12009238235,15700,15820,15820,15700,2330
|
|
20250409,143200,11972489015,15800,15800,15900,15800,1401
|
|
20250409,143100,11950320525,15800,15850,15860,15790,1601
|
|
20250409,143000,11925000645,15800,15920,15940,15770,4492
|
|
20250409,142900,11853728205,15920,15930,15930,15840,5878
|
|
20250409,142800,11760441405,15930,15860,15930,15770,1795
|
|
20250409,142700,11731943245,15870,15770,15940,15770,3282
|
|
20250409,142600,11679844825,15770,15780,15800,15700,2036
|
|
20250409,142500,11647696945,15780,15670,15780,15660,3626
|
|
20250409,142400,11590671665,15650,15650,15670,15650,2354
|
|
20250409,142300,11553816695,15650,15700,15720,15650,1741
|
|
20250409,142200,11526504375,15700,15730,15750,15650,1843
|
|
20250409,142100,11497574595,15720,15740,15750,15700,3280
|
|
20250409,142000,11445983305,15740,15610,15750,15590,3358
|
|
20250409,141900,11393349635,15610,15540,15610,15540,1009
|
|
20250409,141800,11377623095,15540,15520,15540,15490,500
|
|
20250409,141700,11369860245,15540,15470,15550,15470,186
|
|
20250409,141600,11366971425,15460,15460,15460,15460,1
|
|
20250409,141500,11366955965,15460,15370,15590,15360,687
|
|
20250409,141400,11356376665,15350,15440,15440,15350,1280
|
|
20250409,141300,11336697725,15460,15500,15500,15460,345
|
|
20250409,141200,11331355665,15500,15510,15590,15500,888
|
|
20250409,141100,11317585775,15510,15610,15610,15510,572
|
|
20250409,141000,11308681845,15620,15600,15620,15600,140
|
|
20250409,140900,11306496425,15620,15625,15625,15590,1236
|
|
20250409,140800,11287214170,15630,15650,15650,15610,456
|
|
20250409,140700,11280089650,15660,15630,15670,15620,2346
|
|
20250409,140600,11243366790,15630,15625,15660,15610,1311
|
|
20250409,140500,11222850840,15635,15580,15700,15580,3191
|
|
20250409,140400,11173002720,15580,15500,15580,15490,1128
|
|
20250409,140300,11155507580,15490,15450,15490,15450,786
|
|
20250409,140200,11143346190,15450,15430,15450,15430,278
|
|
20250409,140100,11139052560,15430,15450,15460,15400,51
|
|
20250409,140000,11138265200,15450,15390,15450,15380,504
|
|
20250409,135900,11130509280,15390,15450,15450,15390,1129
|
|
20250409,135800,11113112960,15450,15430,15450,15390,399
|
|
20250409,135700,11106961470,15390,15450,15460,15380,210
|
|
20250409,135600,11103722210,15380,15400,15460,15380,1084
|
|
20250409,135500,11087023910,15370,15370,15400,15370,113
|
|
20250409,135400,11085287040,15400,15400,15400,15380,393
|
|
20250409,135300,11079240200,15400,15430,15430,15390,1017
|
|
20250409,135200,11063558160,15480,15480,15480,15430,45
|
|
20250409,135100,11062862060,15480,15430,15480,15430,1114
|
|
20250409,135000,11045664470,15430,15470,15480,15420,604
|
|
20250409,134900,11036340270,15480,15440,15480,15440,495
|
|
20250409,134800,11028677990,15480,15430,15490,15430,596
|
|
20250409,134700,11019449420,15430,15500,15500,15430,547
|
|
20250409,134600,11010990850,15500,15400,15500,15400,1081
|
|
20250409,134500,10994275880,15400,15380,15400,15380,303
|
|
20250409,134400,10989611400,15380,15370,15400,15370,85
|
|
20250409,134300,10988302830,15360,15370,15370,15360,151
|
|
20250409,134200,10985983110,15400,15400,15400,15360,583
|
|
20250409,134100,10977019540,15400,15320,15400,15320,1356
|
|
20250409,134000,10956221790,15330,15320,15330,15300,82
|
|
20250409,133900,10954965510,15300,15280,15330,15280,404
|
|
20250409,133800,10948785800,15280,15280,15280,15270,320
|
|
20250409,133700,10943898600,15280,15280,15290,15280,224
|
|
20250409,133600,10940475370,15280,15270,15300,15270,276
|
|
20250409,133500,10936259470,15270,15230,15290,15220,554
|
|
20250409,133400,10927814630,15230,15230,15230,15220,580
|
|
20250409,133300,10918982830,15230,15220,15230,15210,755
|
|
20250409,133200,10907494170,15210,15220,15220,15210,1102
|
|
20250409,133100,10890729580,15220,15230,15230,15200,1080
|
|
20250409,133000,10874308780,15230,15250,15250,15200,2117
|
|
20250409,132900,10842096610,15240,15250,15300,15240,1855
|
|
20250409,132800,10813806580,15250,15270,15270,15250,404
|
|
20250409,132700,10807640780,15260,15300,15300,15260,1127
|
|
20250409,132600,10790426330,15310,15325,15330,15310,132
|
|
20250409,132500,10788404405,15330,15340,15340,15320,387
|
|
20250409,132400,10782472895,15330,15350,15350,15330,235
|
|
20250409,132300,10778866145,15350,15310,15350,15270,873
|
|
20250409,132200,10765526715,15280,15280,15280,15280,403
|
|
20250409,132100,10759368875,15300,15300,15300,15270,227
|
|
20250409,132000,10755898955,15270,15330,15340,15270,2604
|
|
20250409,131900,10716047815,15330,15320,15350,15320,212
|
|
20250409,131800,10712797705,15330,15320,15330,15320,120
|
|
20250409,131700,10710958975,15310,15320,15330,15310,345
|
|
20250409,131600,10705674675,15320,15330,15350,15320,922
|
|
20250409,131500,10691538965,15340,15345,15350,15340,181
|
|
20250409,131400,10688761835,15350,15400,15400,15350,835
|
|
20250409,131300,10675928415,15400,15450,15450,15400,601
|
|
20250409,131200,10666653815,15450,15450,15460,15420,562
|
|
20250409,131100,10657974755,15410,15380,15450,15380,479
|
|
20250409,131000,10650591645,15370,15370,15380,15360,300
|
|
20250409,130900,10645981665,15370,15400,15430,15370,460
|
|
20250409,130800,10638900355,15400,15370,15400,15370,196
|
|
20250409,130700,10635883325,15360,15350,15370,15340,623
|
|
20250409,130600,10626321395,15350,15330,15350,15310,449
|
|
20250409,130500,10619434515,15330,15270,15330,15270,1638
|
|
20250409,130400,10594375245,15270,15250,15270,15250,355
|
|
20250409,130300,10588957915,15260,15280,15290,15260,133
|
|
20250409,130200,10586925845,15290,15250,15290,15250,334
|
|
20250409,130100,10581823585,15250,15210,15270,15210,415
|
|
20250409,130000,10575497755,15230,15210,15250,15200,1573
|
|
20250409,125900,10551565555,15220,15270,15270,15210,953
|
|
20250409,125800,10537066685,15230,15220,15280,15220,1125
|
|
20250409,125700,10519940415,15280,15290,15300,15220,4442
|
|
20250409,125600,10452296165,15290,15240,15320,15220,1364
|
|
20250409,125500,10431518735,15240,15290,15330,15220,3038
|
|
20250409,125400,10385154545,15280,15270,15330,15270,1318
|
|
20250409,125300,10365001605,15270,15320,15340,15260,2144
|
|
20250409,125200,10332239005,15330,15330,15350,15300,465
|
|
20250409,125100,10325116395,15300,15290,15350,15290,163
|
|
20250409,125000,10322622165,15350,15250,15370,15250,1080
|
|
20250409,124900,10306072435,15320,15230,15340,15220,1443
|
|
20250409,124800,10283992205,15340,15330,15350,15220,3930
|
|
20250409,124700,10224022885,15310,15460,15540,15290,5768
|
|
20250409,124600,10135660825,15400,15400,15460,15390,1630
|
|
20250409,124500,10110558375,15400,15400,15400,15300,5134
|
|
20250409,124400,10031744895,15400,15430,15430,15400,909
|
|
20250409,124300,10017733925,15440,15470,15470,15440,982
|
|
20250409,124200,10002554605,15470,15530,15550,15470,762
|
|
20250409,124100,9990742165,15550,15520,15550,15520,628
|
|
20250409,124000,9980993715,15520,15560,15560,15520,295
|
|
20250409,123900,9976412355,15560,15560,15570,15490,933
|
|
20250409,123800,9961923205,15570,15580,15580,15520,414
|
|
20250409,123700,9955482595,15580,15580,15590,15520,993
|
|
20250409,123600,9940023595,15570,15520,15580,15520,801
|
|
20250409,123500,9927546165,15520,15470,15550,15470,1799
|
|
20250409,123400,9899662655,15480,15470,15490,15370,2294
|
|
20250409,123300,9864204085,15480,15450,15480,15450,2252
|
|
20250409,123200,9829354755,15450,15450,15470,15450,564
|
|
20250409,123100,9820633335,15415,15370,15460,15360,2478
|
|
20250409,123000,9782537070,15380,15390,15390,15380,604
|
|
20250409,122900,9773243110,15380,15400,15460,15380,124
|
|
20250409,122800,9771332660,15480,15380,15480,15360,1433
|
|
20250409,122700,9749291520,15380,15510,15520,15380,6845
|
|
20250409,122600,9643427340,15500,15470,15520,15470,2714
|
|
20250409,122500,9601363120,15470,15470,15490,15440,2627
|
|
20250409,122400,9560709190,15470,15470,15480,15450,965
|
|
20250409,122300,9545790885,15470,15470,15480,15450,1708
|
|
20250409,122200,9519379835,15460,15510,15570,15440,3992
|
|
20250409,122100,9457492445,15490,15500,15500,15430,6203
|
|
20250409,122000,9361672825,15490,15540,15540,15490,4883
|
|
20250409,121900,9285934955,15540,15600,15600,15530,3898
|
|
20250409,121800,9225300755,15590,15620,15630,15590,2848
|
|
20250409,121700,9180852685,15630,15680,15690,15630,1893
|
|
20250409,121600,9151214335,15690,15750,15750,15670,1676
|
|
20250409,121500,9124882080,15750,15780,15790,15750,1201
|
|
20250409,121400,9105940280,15780,15810,15810,15780,2581
|
|
20250409,121300,9065173750,15810,15820,15830,15810,1122
|
|
20250409,121200,9047429980,15820,15820,15830,15820,162
|
|
20250409,121100,9044867130,15820,15830,15830,15820,281
|
|
20250409,121000,9040420710,15830,15820,15830,15820,136
|
|
20250409,120900,9038268965,15820,15830,15830,15820,306
|
|
20250409,120800,9033425205,15840,15820,15840,15810,442
|
|
20250409,120700,9026430735,15820,15820,15840,15820,178
|
|
20250409,120600,9023614355,15830,15820,15840,15820,183
|
|
20250409,120500,9020718925,15840,15840,15840,15820,627
|
|
20250409,120400,9010794740,15840,15880,15890,15840,431
|
|
20250409,120300,9003966760,15840,15860,15890,15830,336
|
|
20250409,120200,8998643080,15900,15890,15910,15870,635
|
|
20250409,120100,8988544130,15890,15850,15900,15850,443
|
|
20250409,120000,8981509310,15850,15840,15850,15840,1219
|
|
20250409,115900,8962200340,15840,15850,15890,15830,474
|
|
20250409,115800,8954692860,15850,15840,15850,15830,254
|
|
20250409,115700,8950670300,15840,15820,15850,15810,1122
|
|
20250409,115600,8932918650,15820,15830,15830,15820,679
|
|
20250409,115500,8922175290,15830,15840,15840,15830,184
|
|
20250409,115400,8919261780,15840,15820,15840,15820,387
|
|
20250409,115300,8913132350,15820,15840,15840,15810,2220
|
|
20250409,115200,8877997540,15840,15830,15860,15830,1106
|
|
20250409,115100,8860487740,15830,15850,15850,15830,1107
|
|
20250409,115000,8842948900,15850,15850,15860,15850,343
|
|
20250409,114900,8837510815,15850,15900,15900,15850,101
|
|
20250409,114800,8835907045,15900,15850,15900,15840,489
|
|
20250409,114700,8828154885,15840,15850,15860,15840,950
|
|
20250409,114600,8813097115,15850,15850,15860,15850,514
|
|
20250409,114500,8804949815,15850,15870,15890,15850,2018
|
|
20250409,114400,8772939225,15870,15920,15920,15870,880
|
|
20250409,114300,8758963155,15920,15990,15990,15910,889
|
|
20250409,114200,8744786625,15990,16000,16000,15990,345
|
|
20250409,114100,8739269125,16000,16040,16050,16000,2316
|
|
20250409,114000,8702183615,16050,16060,16060,16040,1261
|
|
20250409,113900,8681949245,16060,16050,16060,16050,17
|
|
20250409,113800,8681676355,16050,16040,16100,16040,324
|
|
20250409,113700,8676469415,16040,16050,16100,16040,877
|
|
20250409,113600,8662382565,16050,16030,16060,16030,455
|
|
20250409,113500,8655086925,16030,16030,16030,16010,116
|
|
20250409,113400,8653229195,16020,16000,16020,16000,85
|
|
20250409,113300,8651869105,16000,16000,16030,16000,275
|
|
20250409,113200,8647469045,16000,15990,16040,15990,244
|
|
20250409,113100,8643561705,16040,16000,16040,15990,668
|
|
20250409,113000,8632848365,16000,15990,16000,15990,69
|
|
20250409,112900,8631744475,15970,15970,16000,15970,424
|
|
20250409,112800,8624961085,15990,15950,15990,15930,111
|
|
20250409,112700,8623189935,15950,15930,15950,15880,741
|
|
20250409,112600,8611400265,15930,15930,15945,15920,901
|
|
20250409,112500,8597048570,15930,15930,15940,15930,371
|
|
20250409,112400,8591138530,15930,15930,15950,15920,201
|
|
20250409,112300,8587937150,15920,15880,15920,15880,957
|
|
20250409,112200,8572723470,15860,15870,15870,15860,1342
|
|
20250409,112100,8551427720,15870,15900,15910,15870,674
|
|
20250409,112000,8540722810,15910,15910,15910,15900,277
|
|
20250409,111900,8536316780,15900,15910,15910,15880,593
|
|
20250409,111800,8526885230,15920,15870,15920,15860,1771
|
|
20250409,111700,8498762510,15870,15920,15920,15840,4311
|
|
20250409,111600,8430316210,15910,15910,15930,15910,1103
|
|
20250409,111500,8412756660,15920,15960,15980,15910,2864
|
|
20250409,111400,8367113815,15960,16000,16010,15960,882
|
|
20250409,111300,8353012615,16030,16060,16060,16000,713
|
|
20250409,111200,8341591335,16060,16070,16070,16060,23
|
|
20250409,111100,8341221945,16020,16020,16020,16010,404
|
|
20250409,111000,8334750865,16060,16050,16070,16010,193
|
|
20250409,110900,8331653735,16060,16030,16090,16000,866
|
|
20250409,110800,8317758165,16030,16030,16040,16010,858
|
|
20250409,110700,8304007585,16030,16000,16030,15980,730
|
|
20250409,110600,8292336575,16020,15970,16020,15970,747
|
|
20250409,110500,8280398105,15970,15960,15970,15960,1178
|
|
20250409,110400,8261585465,15960,15970,15970,15960,1406
|
|
20250409,110300,8239140715,15960,15950,16000,15950,2288
|
|
20250409,110200,8202644655,15960,15960,15960,15940,1584
|
|
20250409,110100,8177377355,15950,15990,15990,15950,3004
|
|
20250409,110000,8129427555,16000,16000,16000,15990,594
|
|
20250409,105900,8119923605,16000,15990,16000,15970,1128
|
|
20250409,105800,8101894165,15990,16010,16020,15970,2280
|
|
20250409,105700,8065431305,16020,16030,16030,16000,3234
|
|
20250409,105600,8013657285,16030,16020,16050,16000,7800
|
|
20250409,105500,7888779655,16020,16090,16090,16020,6019
|
|
20250409,105400,7792188305,16090,16090,16090,16080,1452
|
|
20250409,105300,7768838945,16080,16100,16100,16080,1862
|
|
20250409,105200,7738871495,16100,16130,16160,16100,4869
|
|
20250409,105100,7660397595,16160,16160,16170,16140,330
|
|
20250409,105000,7655067435,16180,16150,16190,16130,725
|
|
20250409,104900,7643360425,16150,16190,16200,16140,868
|
|
20250409,104800,7629331095,16190,16200,16200,16150,1711
|
|
20250409,104700,7601664975,16180,16200,16200,16180,393
|
|
20250409,104600,7595301575,16200,16200,16200,16190,1200
|
|
20250409,104500,7575867555,16200,16190,16200,16190,372
|
|
20250409,104400,7569844545,16190,16150,16200,16140,478
|
|
20250409,104300,7562121125,16130,16190,16200,16130,732
|
|
20250409,104200,7550288005,16190,16210,16210,16190,264
|
|
20250409,104100,7546012575,16200,16140,16200,16140,1973
|
|
20250409,104000,7514121975,16150,16150,16150,16140,273
|
|
20250409,103900,7509713675,16160,16160,16160,16140,497
|
|
20250409,103800,7501691635,16140,16160,16160,16140,615
|
|
20250409,103700,7491759865,16150,16140,16150,16140,406
|
|
20250409,103600,7485204645,16150,16160,16160,16140,472
|
|
20250409,103500,7477581895,16160,16150,16160,16150,649
|
|
20250409,103400,7467095465,16160,16160,16160,16150,3250
|
|
20250409,103300,7414577815,16160,16140,16160,16130,1265
|
|
20250409,103200,7394141700,16140,16130,16140,16130,101
|
|
20250409,103100,7392512560,16120,16130,16160,16120,225
|
|
20250409,103000,7388884210,16160,16150,16160,16100,91
|
|
20250409,102900,7387416940,16160,16090,16160,16090,2335
|
|
20250409,102800,7349825560,16090,16090,16100,16090,507
|
|
20250409,102700,7341666200,16090,16090,16100,16080,16173
|
|
20250409,102600,7081292095,16100,16170,16170,16090,2643
|
|
20250409,102500,7038702535,16170,16130,16170,16130,348
|
|
20250409,102400,7033084595,16130,16130,16140,16110,296
|
|
20250409,102300,7028310425,16110,16130,16130,16110,213
|
|
20250409,102200,7024876755,16130,16090,16140,16090,2296
|
|
20250409,102100,6987857555,16090,16100,16100,16080,1670
|
|
20250409,102000,6960990645,16100,16100,16130,16090,1457
|
|
20250409,101900,6937525135,16100,16150,16150,16100,4330
|
|
20250409,101800,6867735845,16150,16170,16180,16140,2219
|
|
20250409,101700,6831886855,16170,16200,16200,16170,533
|
|
20250409,101600,6823265235,16210,16180,16210,16160,3953
|
|
20250409,101500,6759327665,16180,16210,16220,16180,2013
|
|
20250409,101400,6726729045,16240,16200,16240,16200,408
|
|
20250409,101300,6720115105,16250,16280,16290,16200,1750
|
|
20250409,101200,6691705565,16290,16180,16290,16170,1567
|
|
20250409,101100,6666317635,16180,16220,16220,16180,984
|
|
20250409,101000,6650381975,16220,16210,16250,16190,2363
|
|
20250409,100900,6612065540,16230,16230,16260,16210,727
|
|
20250409,100800,6600266360,16290,16275,16290,16200,4705
|
|
20250409,100700,6523876920,16275,16300,16300,16270,1180
|
|
20250409,100600,6504666340,16300,16310,16320,16300,1532
|
|
20250409,100500,6479684700,16320,16330,16350,16320,761
|
|
20250409,100400,6467260780,16350,16340,16370,16340,741
|
|
20250409,100300,6455141880,16370,16370,16370,16340,185
|
|
20250409,100200,6452114500,16400,16330,16400,16330,1073
|
|
20250409,100100,6434568100,16390,16420,16420,16330,1942
|
|
20250409,100000,6402776540,16420,16330,16490,16330,493
|
|
20250409,095900,6394696060,16330,16340,16340,16310,670
|
|
20250409,095800,6383755060,16330,16380,16380,16300,3410
|
|
20250409,095700,6328046760,16370,16430,16430,16340,6589
|
|
20250409,095600,6220034940,16420,16430,16430,16420,2264
|
|
20250409,095500,6182853060,16430,16510,16510,16420,2437
|
|
20250409,095400,6142796990,16510,16600,16610,16510,445
|
|
20250409,095300,6135423450,16600,16430,16730,16430,1972
|
|
20250409,095200,6102784680,16440,16430,16440,16430,1026
|
|
20250409,095100,6085921810,16440,16430,16460,16420,1477
|
|
20250409,095000,6061651810,16430,16440,16460,16430,1875
|
|
20250409,094900,6030834070,16440,16500,16500,16440,1981
|
|
20250409,094800,5998242110,16500,16510,16560,16500,1494
|
|
20250409,094700,5973585600,16510,16560,16560,16500,1713
|
|
20250409,094600,5945290565,16570,16590,16650,16570,1147
|
|
20250409,094500,5926247775,16600,16660,16760,16600,4405
|
|
20250409,094400,5852814995,16650,16540,16690,16510,4513
|
|
20250409,094300,5778059835,16510,16460,16510,16450,1025
|
|
20250409,094200,5761161265,16460,16450,16480,16450,377
|
|
20250409,094100,5754956315,16460,16460,16500,16450,1842
|
|
20250409,094000,5724650915,16450,16510,16510,16450,1531
|
|
20250409,093900,5699447575,16510,16510,16530,16490,5320
|
|
20250409,093800,5611665875,16510,16550,16580,16510,2022
|
|
20250409,093700,5578198505,16510,16570,16580,16480,7994
|
|
20250409,093600,5446152895,16570,16670,16720,16500,7785
|
|
20250409,093500,5316999645,16680,16700,16870,16660,17171
|
|
20250409,093400,5029143445,16700,16600,16850,16430,13158
|
|
20250409,093300,4809202315,16600,16730,16860,16570,11975
|
|
20250409,093200,4608319605,16800,16430,16880,16430,16765
|
|
20250409,093100,4328675735,16400,16410,16440,16350,1678
|
|
20250409,093000,4301138995,16400,16520,16550,16400,3582
|
|
20250409,092900,4242129745,16520,16360,16520,16360,2620
|
|
20250409,092800,4198952975,16350,16290,16370,16270,3168
|
|
20250409,092700,4147260595,16300,16560,16560,16280,6883
|
|
20250409,092600,4034740595,16560,16640,16690,16520,9141
|
|
20250409,092500,3882911675,16640,16420,16680,16420,9363
|
|
20250409,092400,3727464785,16360,16160,16420,16150,3995
|
|
20250409,092300,3662591245,16160,16230,16230,16150,6313
|
|
20250409,092200,3560355985,16230,16240,16240,16220,2746
|
|
20250409,092100,3515772955,16240,16230,16270,16220,1693
|
|
20250409,092000,3488268045,16220,16240,16260,16220,2485
|
|
20250409,091900,3447917665,16240,16230,16250,16230,1934
|
|
20250409,091800,3416522435,16240,16260,16260,16230,1214
|
|
20250409,091700,3396806805,16260,16260,16300,16260,3196
|
|
20250409,091600,3344799785,16260,16300,16300,16210,9380
|
|
20250409,091500,3192155855,16300,16390,16390,16290,7681
|
|
20250409,091400,3066729655,16390,16380,16390,16340,2494
|
|
20250409,091300,3025892945,16370,16360,16390,16340,2981
|
|
20250409,091200,2977130415,16360,16470,16520,16340,7822
|
|
20250409,091100,2848750175,16490,16460,16590,16430,7320
|
|
20250409,091000,2728000730,16450,16540,16540,16320,13116
|
|
20250409,090900,2512795760,16540,16680,17000,16500,25815
|
|
20250409,090800,2079205185,16630,16270,16690,16270,13779
|
|
20250409,090700,1852252725,16280,16210,16280,16200,6057
|
|
20250409,090600,1753931235,16210,16110,16220,16030,12514
|
|
20250409,090500,1552246260,16110,16270,16300,16110,12639
|
|
20250409,090400,1347235140,16270,16320,16340,16250,8106
|
|
20250409,090300,1215164960,16320,16350,16400,16290,20287
|
|
20250409,090200,884250470,16350,16620,16650,16350,23107
|
|
20250409,090100,503173880,16620,16820,16830,16600,10241
|
|
20250409,090000,332020470,16840,16840,16840,16690,19291
|