|
|
|
|
@@ -0,0 +1,665 @@
|
|
|
|
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
|
|
|
20250418,200300,2649515825,43500,43500,43500,43500,1205
|
|
|
|
|
20250418,200200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,200100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,200000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,195900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,195800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,195700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,195600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,195500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,195400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,195300,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,195200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,195100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,195000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,194900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,194800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,194700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,194600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,194500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,194400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,194300,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,194200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,194100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,194000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,193900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,193800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,193700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,193600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,193500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,193400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,193300,2649515825,43500,43500,43500,43500,1205
|
|
|
|
|
20250418,193200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,193100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,193000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,192900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,192800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,192700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,192600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,192500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,192400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,192300,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,192200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,192100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,192000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,191900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,191800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,191700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,191600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,191500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,191400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,191300,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,191200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,191100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,191000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,190900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,190800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,190700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,190600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,190500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,190400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,190300,2649515825,43500,43500,43500,43500,1205
|
|
|
|
|
20250418,190200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,190100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,190000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,185900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,185800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,185700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,185600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,185500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,185400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,185300,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,185200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,185100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,185000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,184900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,184800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,184700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,184600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,184500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,184400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,184300,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,184200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,184100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,184000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,183900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,183800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,183700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,183600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,183500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,183400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,183300,2649515825,43500,43500,43500,43500,1205
|
|
|
|
|
20250418,183200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,183100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,183000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,182900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,182800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,182700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,182600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,182500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,182400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,182300,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,182200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,182100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,182000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,181900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,181800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,181700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,181600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,181500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,181400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,181300,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,181200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,181100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,181000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,180900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,180800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,180700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,180600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,180500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,180400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,180300,2649515825,43500,43500,43500,43500,1205
|
|
|
|
|
20250418,180200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,180100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,180000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,175900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,175800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,175700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,175600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,175500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,175400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,175300,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,175200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,175100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,175000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,174900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,174800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,174700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,174600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,174500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,174400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,174300,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,174200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,174100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,174000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,173900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,173800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,173700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,173600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,173500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,173400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,173300,2649515825,43500,43500,43500,43500,1205
|
|
|
|
|
20250418,173200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,173100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,173000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,172900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,172800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,172700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,172600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,172500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,172400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,172300,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,172200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,172100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,172000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,171900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,171800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,171700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,171600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,171500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,171400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,171300,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,171200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,171100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,171000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,170900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,170800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,170700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,170600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,170500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,170400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,170300,2649515825,43500,43500,43500,43500,1205
|
|
|
|
|
20250418,170200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,170100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,170000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,165900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,165800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,165700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,165600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,165500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,165400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,165300,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,165200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,165100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,165000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,164900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,164800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,164700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,164600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,164500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,164400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,164300,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,164200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,164100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,164000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,163900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,163800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,163700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,163600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,163500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,163400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,163300,2649515825,43500,43500,43500,43500,1205
|
|
|
|
|
20250418,163200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,163100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,163000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,162900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,162800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,162700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,162600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,162500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,162400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,162300,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,162200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,162100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,162000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,161900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,161800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,161700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,161600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,161500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,161400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,161300,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,161200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,161100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,161000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,160900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,160800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,160700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,160600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,160500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,160400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,160300,2649515825,43500,43500,43500,43500,1205
|
|
|
|
|
20250418,160200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,160100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,160000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,155900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,155800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,155700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,155600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,155500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,155400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,155300,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,155200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,155100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,155000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,154900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,154800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,154700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,154600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,154500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,154400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,154300,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,154200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,154100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,154000,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,153900,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,153800,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,153700,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,153600,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,153500,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,153400,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,153300,2649515825,43500,43500,43500,43500,1205
|
|
|
|
|
20250418,153200,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,153100,2649515825,43500,43500,43500,43500,0
|
|
|
|
|
20250418,153000,2649515825,43500,43500,43500,43500,1205
|
|
|
|
|
20250418,152900,2597098325,43450,43450,43450,43450,0
|
|
|
|
|
20250418,152800,2597098325,43450,43450,43450,43450,0
|
|
|
|
|
20250418,152700,2597098325,43450,43450,43450,43450,0
|
|
|
|
|
20250418,152600,2597098325,43450,43450,43450,43450,0
|
|
|
|
|
20250418,152500,2597098325,43450,43450,43450,43450,0
|
|
|
|
|
20250418,152400,2597098325,43450,43450,43450,43450,0
|
|
|
|
|
20250418,152300,2597098325,43450,43450,43450,43450,0
|
|
|
|
|
20250418,152200,2597098325,43450,43450,43450,43450,0
|
|
|
|
|
20250418,152100,2597098325,43450,43450,43450,43450,0
|
|
|
|
|
20250418,152000,2597098325,43450,43450,43450,43450,0
|
|
|
|
|
20250418,151900,2597098325,43450,43500,43500,43450,26
|
|
|
|
|
20250418,151800,2595967425,43650,43600,43650,43500,119
|
|
|
|
|
20250418,151700,2590789275,43550,43650,43650,43550,177
|
|
|
|
|
20250418,151600,2583069325,43650,43650,43700,43550,575
|
|
|
|
|
20250418,151500,2558018725,43550,43500,43600,43500,361
|
|
|
|
|
20250418,151400,2542310375,43500,43500,43500,43450,98
|
|
|
|
|
20250418,151300,2538048425,43500,43450,43500,43450,183
|
|
|
|
|
20250418,151200,2530088875,43400,43400,43450,43350,156
|
|
|
|
|
20250418,151100,2523313475,43400,43400,43500,43400,240
|
|
|
|
|
20250418,151000,2512885125,43500,43450,43550,43450,52
|
|
|
|
|
20250418,150900,2510622025,43550,43450,43550,43450,77
|
|
|
|
|
20250418,150800,2507274775,43450,43650,43650,43400,232
|
|
|
|
|
20250418,150700,2497191025,43550,43500,43650,43500,42
|
|
|
|
|
20250418,150600,2495358525,43500,43450,43650,43400,371
|
|
|
|
|
20250418,150500,2479230225,43550,43700,43700,43500,122
|
|
|
|
|
20250418,150400,2473912775,43700,43500,43700,43500,174
|
|
|
|
|
20250418,150300,2466332975,43500,43500,43500,43450,41
|
|
|
|
|
20250418,150200,2464550875,43500,43650,43650,43400,86
|
|
|
|
|
20250418,150100,2460810625,43650,43600,43700,43500,139
|
|
|
|
|
20250418,150000,2454745225,43700,43650,43700,43500,87
|
|
|
|
|
20250418,145900,2450950925,43650,43700,43700,43550,162
|
|
|
|
|
20250418,145800,2443886975,43700,43600,43750,43600,91
|
|
|
|
|
20250418,145700,2439911225,43600,43750,43750,43500,166
|
|
|
|
|
20250418,145600,2432670925,43400,43600,43700,43400,130
|
|
|
|
|
20250418,145500,2427000525,43600,43350,43700,43350,705
|
|
|
|
|
20250418,145400,2396273225,43550,43600,43600,43550,161
|
|
|
|
|
20250418,145300,2389257125,43600,43450,43600,43350,1255
|
|
|
|
|
20250418,145200,2334646625,43500,43500,43500,43450,144
|
|
|
|
|
20250418,145100,2328382675,43500,43500,43500,43450,116
|
|
|
|
|
20250418,145000,2323336725,43550,43550,43550,43550,145
|
|
|
|
|
20250418,144900,2317021975,43600,43600,43600,43550,86
|
|
|
|
|
20250418,144800,2313272425,43600,43600,43600,43550,184
|
|
|
|
|
20250418,144700,2305253925,43600,43550,43600,43550,131
|
|
|
|
|
20250418,144600,2299542825,43500,43550,43600,43500,78
|
|
|
|
|
20250418,144500,2296145725,43600,43500,43600,43500,134
|
|
|
|
|
20250418,144400,2290307725,43450,43550,43600,43450,151
|
|
|
|
|
20250418,144300,2283733125,43600,43450,43600,43450,68
|
|
|
|
|
20250418,144200,2280770125,43400,43600,43600,43350,33
|
|
|
|
|
20250418,144100,2279332225,43300,43600,43700,43300,1127
|
|
|
|
|
20250418,144000,2230245075,43400,43350,43400,43350,82
|
|
|
|
|
20250418,143900,2226686575,43600,43400,43650,43350,821
|
|
|
|
|
20250418,143800,2191054975,43400,43350,43650,43350,1161
|
|
|
|
|
20250418,143700,2140645725,43350,43300,43350,43250,74
|
|
|
|
|
20250418,143600,2137439025,43300,43300,43350,43250,160
|
|
|
|
|
20250418,143500,2130510375,43250,43100,43300,43100,87
|
|
|
|
|
20250418,143400,2126754125,43100,43350,43350,43100,290
|
|
|
|
|
20250418,143300,2114215575,43300,43250,43300,43200,65
|
|
|
|
|
20250418,143200,2111402775,43250,43200,43300,43200,97
|
|
|
|
|
20250418,143100,2107206325,43250,43150,43250,43150,186
|
|
|
|
|
20250418,143000,2099169925,43150,43250,43300,43150,167
|
|
|
|
|
20250418,142900,2091957675,43200,43350,43350,43200,56
|
|
|
|
|
20250418,142800,2089535475,43300,43300,43300,43200,168
|
|
|
|
|
20250418,142700,2082268825,43250,43300,43400,43250,990
|
|
|
|
|
20250418,142600,2039402175,43300,43300,43300,43200,690
|
|
|
|
|
20250418,142500,2009560325,43300,43300,43300,43250,89
|
|
|
|
|
20250418,142400,2005706725,43250,43400,43500,43250,228
|
|
|
|
|
20250418,142300,1995811175,43300,43600,43600,43200,535
|
|
|
|
|
20250418,142200,1972630825,43350,43750,43800,43150,339
|
|
|
|
|
20250418,142100,1957829025,43800,44000,44000,43700,212
|
|
|
|
|
20250418,142000,1948545275,44000,44100,44200,44000,559
|
|
|
|
|
20250418,141900,1923882675,44000,43700,44100,43700,1493
|
|
|
|
|
20250418,141800,1858273675,43800,43650,43850,43650,3077
|
|
|
|
|
20250418,141700,1723487425,43650,43200,43750,43150,3685
|
|
|
|
|
20250418,141600,1563357025,43250,43200,43250,43150,177
|
|
|
|
|
20250418,141500,1555708575,43200,43200,43200,43100,312
|
|
|
|
|
20250418,141400,1542232775,43200,43100,43200,43100,175
|
|
|
|
|
20250418,141300,1534677925,43100,43100,43200,43100,197
|
|
|
|
|
20250418,141200,1526178975,43100,43200,43200,43100,198
|
|
|
|
|
20250418,141100,1517627925,43200,43200,43300,43150,421
|
|
|
|
|
20250418,141000,1499446625,43250,43150,43250,43100,479
|
|
|
|
|
20250418,140900,1478767975,43100,43150,43200,42950,305
|
|
|
|
|
20250418,140800,1465618475,43150,42950,43150,42900,1083
|
|
|
|
|
20250418,140700,1419002775,42900,42950,43150,42750,320
|
|
|
|
|
20250418,140600,1405250925,42900,42850,43050,42850,1457
|
|
|
|
|
20250418,140500,1342666575,42750,42850,42850,42700,263
|
|
|
|
|
20250418,140400,1331406525,42850,42850,42850,42700,486
|
|
|
|
|
20250418,140300,1310599425,42800,42600,42900,42600,1108
|
|
|
|
|
20250418,140200,1263289275,42600,42950,42950,42600,904
|
|
|
|
|
20250418,140100,1224648775,42950,42850,42950,42800,812
|
|
|
|
|
20250418,140000,1189827875,42850,42850,42900,42600,341
|
|
|
|
|
20250418,135900,1175230975,42800,42750,42900,42650,266
|
|
|
|
|
20250418,135800,1163843925,42700,42600,42850,42450,1152
|
|
|
|
|
20250418,135700,1114690675,42600,42500,42600,42400,689
|
|
|
|
|
20250418,135600,1085402825,42500,42350,42500,42300,765
|
|
|
|
|
20250418,135500,1052944275,42450,42400,42450,42300,496
|
|
|
|
|
20250418,135400,1031920275,42450,42450,42500,42400,343
|
|
|
|
|
20250418,135300,1017363225,42400,42350,42450,42350,213
|
|
|
|
|
20250418,135200,1008328875,42100,42400,42450,42100,348
|
|
|
|
|
20250418,135100,993576375,42450,42350,42500,42350,525
|
|
|
|
|
20250418,135000,971298975,42400,42450,42450,42300,252
|
|
|
|
|
20250418,134900,960608875,42450,42400,42450,42300,583
|
|
|
|
|
20250418,134800,935897925,42350,42350,42400,42300,303
|
|
|
|
|
20250418,134700,923063525,42350,42400,42400,42200,481
|
|
|
|
|
20250418,134600,902706875,42350,42300,42400,42250,322
|
|
|
|
|
20250418,134500,889071375,42250,42350,42400,42200,511
|
|
|
|
|
20250418,134400,867452825,42300,42250,42450,42200,282
|
|
|
|
|
20250418,134300,855513725,42300,42200,42450,42200,472
|
|
|
|
|
20250418,134200,835533375,42300,42250,42350,42200,423
|
|
|
|
|
20250418,134100,817650875,42250,42000,42300,41850,802
|
|
|
|
|
20250418,134000,783875125,42000,41800,42000,41800,1434
|
|
|
|
|
20250418,133900,723742475,41800,41650,41800,41650,339
|
|
|
|
|
20250418,133800,709600175,41650,41600,41700,41600,115
|
|
|
|
|
20250418,133700,704815525,41600,41600,41650,41600,446
|
|
|
|
|
20250418,133600,686261525,41550,41700,41700,41500,252
|
|
|
|
|
20250418,133500,675790075,41600,41600,41650,41600,133
|
|
|
|
|
20250418,133400,670252575,41650,41550,41650,41550,105
|
|
|
|
|
20250418,133300,665885775,41450,41650,41650,41450,223
|
|
|
|
|
20250418,133200,656613975,41600,41600,41650,41450,104
|
|
|
|
|
20250418,133100,652289825,41600,41550,41600,41550,370
|
|
|
|
|
20250418,133000,636899475,41300,41200,41600,41100,749
|
|
|
|
|
20250418,132900,605878925,41250,41200,41250,41200,105
|
|
|
|
|
20250418,132800,601548975,41300,41000,41300,41000,122
|
|
|
|
|
20250418,132700,596528325,40950,40950,40950,40900,87
|
|
|
|
|
20250418,132600,592967225,40900,40850,40900,40850,152
|
|
|
|
|
20250418,132500,586755825,40800,40850,40850,40800,146
|
|
|
|
|
20250418,132400,580795525,40850,40900,40900,40850,73
|
|
|
|
|
20250418,132300,577812175,40900,40950,41000,40900,122
|
|
|
|
|
20250418,132200,572814025,41050,41050,41050,41050,421
|
|
|
|
|
20250418,132100,555531975,41050,41100,41100,41050,167
|
|
|
|
|
20250418,132000,548676575,41100,41000,41100,41000,533
|
|
|
|
|
20250418,131900,526772375,41200,41200,41200,41200,0
|
|
|
|
|
20250418,131800,526772375,41200,41100,41200,40850,142
|
|
|
|
|
20250418,131700,520942175,41050,41050,41050,41050,21
|
|
|
|
|
20250418,131600,520080125,41050,41050,41050,41050,0
|
|
|
|
|
20250418,131500,520080125,41050,40900,41050,40900,79
|
|
|
|
|
20250418,131400,516839275,41000,41000,41000,41000,0
|
|
|
|
|
20250418,131300,516839275,41000,41000,41000,41000,145
|
|
|
|
|
20250418,131200,510894275,41000,41000,41000,41000,0
|
|
|
|
|
20250418,131100,510894275,41000,41000,41000,41000,0
|
|
|
|
|
20250418,131000,510894275,41000,41000,41000,41000,3
|
|
|
|
|
20250418,130900,510771275,40900,40900,40900,40900,0
|
|
|
|
|
20250418,130800,510771275,40900,40950,40950,40900,124
|
|
|
|
|
20250418,130700,505696325,40900,40900,40900,40900,0
|
|
|
|
|
20250418,130600,505696325,40900,40950,40950,40900,3
|
|
|
|
|
20250418,130500,505573575,40950,40950,40950,40950,1
|
|
|
|
|
20250418,130400,505532625,41000,41050,41050,41000,68
|
|
|
|
|
20250418,130300,502741275,41000,41000,41000,41000,66
|
|
|
|
|
20250418,130200,500035275,41100,41100,41100,41100,0
|
|
|
|
|
20250418,130100,500035275,41100,41100,41100,41100,1
|
|
|
|
|
20250418,130000,499994175,40950,40950,40950,40950,1
|
|
|
|
|
20250418,125900,499953225,40950,40900,40950,40900,72
|
|
|
|
|
20250418,125800,497005125,40950,40950,40950,40950,0
|
|
|
|
|
20250418,125700,497005125,40950,41000,41000,40950,68
|
|
|
|
|
20250418,125600,494217175,40950,40950,40950,40950,0
|
|
|
|
|
20250418,125500,494217175,40950,40950,40950,40950,1
|
|
|
|
|
20250418,125400,494176225,41000,41050,41050,41000,162
|
|
|
|
|
20250418,125300,487527525,41000,41000,41000,41000,40
|
|
|
|
|
20250418,125200,485887525,41000,41000,41000,41000,2
|
|
|
|
|
20250418,125100,485805525,40950,41000,41000,40950,2
|
|
|
|
|
20250418,125000,485723575,41000,41000,41000,41000,0
|
|
|
|
|
20250418,124900,485723575,41000,41000,41000,41000,0
|
|
|
|
|
20250418,124800,485723575,41000,41000,41000,41000,268
|
|
|
|
|
20250418,124700,474735575,41050,41050,41050,41050,0
|
|
|
|
|
20250418,124600,474735575,41050,41050,41050,41050,0
|
|
|
|
|
20250418,124500,474735575,41050,41050,41050,41050,0
|
|
|
|
|
20250418,124400,474735575,41050,41050,41050,41050,1
|
|
|
|
|
20250418,124300,474694525,41050,40950,41050,40950,22
|
|
|
|
|
20250418,124200,473791725,41050,41050,41050,41050,0
|
|
|
|
|
20250418,124100,473791725,41050,41050,41050,41050,1
|
|
|
|
|
20250418,124000,473750675,40800,41000,41000,40800,89
|
|
|
|
|
20250418,123900,470106725,41000,41000,41000,41000,0
|
|
|
|
|
20250418,123800,470106725,41000,41000,41000,41000,67
|
|
|
|
|
20250418,123700,467359725,40950,40950,40950,40950,6
|
|
|
|
|
20250418,123600,467114025,40950,40950,40950,40950,0
|
|
|
|
|
20250418,123500,467114025,40950,40950,40950,40900,28
|
|
|
|
|
20250418,123400,465968675,41000,41000,41000,41000,51
|
|
|
|
|
20250418,123300,463877675,41000,41000,41000,41000,67
|
|
|
|
|
20250418,123200,461130675,40950,40950,40950,40950,7
|
|
|
|
|
20250418,123100,460844025,40950,40950,40950,40950,66
|
|
|
|
|
20250418,123000,458141325,40800,40800,40800,40800,28
|
|
|
|
|
20250418,122900,456998925,40800,40900,40900,40800,5
|
|
|
|
|
20250418,122800,456794825,40950,40900,40950,40900,144
|
|
|
|
|
20250418,122700,450898625,40750,40750,40750,40750,0
|
|
|
|
|
20250418,122600,450898625,40750,40750,40750,40750,0
|
|
|
|
|
20250418,122500,450898625,40750,40750,40750,40750,25
|
|
|
|
|
20250418,122400,449879875,40900,40900,40950,40900,73
|
|
|
|
|
20250418,122300,446890825,40900,40900,40900,40900,3
|
|
|
|
|
20250418,122200,446768125,40900,40900,40900,40900,4
|
|
|
|
|
20250418,122100,446604525,40950,40900,40950,40900,81
|
|
|
|
|
20250418,122000,443288275,40900,40900,40900,40900,36
|
|
|
|
|
20250418,121900,441815875,40900,40950,40950,40900,91
|
|
|
|
|
20250418,121800,438089825,40900,40900,40900,40900,8
|
|
|
|
|
20250418,121700,437762625,40900,40900,41000,40900,74
|
|
|
|
|
20250418,121600,434732575,40900,40900,40900,40900,3
|
|
|
|
|
20250418,121500,434609875,40900,40900,40900,40900,31
|
|
|
|
|
20250418,121400,433341975,40900,40950,40950,40900,109
|
|
|
|
|
20250418,121300,428880475,40950,40950,40950,40950,1
|
|
|
|
|
20250418,121200,428839525,40950,40950,40950,40950,67
|
|
|
|
|
20250418,121100,426095875,40900,40900,40900,40900,0
|
|
|
|
|
20250418,121000,426095875,40900,40950,40950,40900,93
|
|
|
|
|
20250418,120900,422288825,40950,40950,40950,40950,0
|
|
|
|
|
20250418,120800,422288825,40950,40950,40950,40950,0
|
|
|
|
|
20250418,120700,422288825,40950,40900,40950,40900,68
|
|
|
|
|
20250418,120600,419504275,40900,40900,40900,40900,35
|
|
|
|
|
20250418,120500,418072775,40900,40900,40900,40900,34
|
|
|
|
|
20250418,120400,416682175,40900,40900,40900,40900,1
|
|
|
|
|
20250418,120300,416641275,40950,40950,40950,40950,0
|
|
|
|
|
20250418,120200,416641275,40950,40950,40950,40950,1
|
|
|
|
|
20250418,120100,416600325,40800,40800,40800,40800,0
|
|
|
|
|
20250418,120000,416600325,40800,40850,40850,40800,30
|
|
|
|
|
20250418,115900,415375625,40850,40850,40850,40850,74
|
|
|
|
|
20250418,115800,412352725,40800,40800,40800,40800,0
|
|
|
|
|
20250418,115700,412352725,40800,40800,40800,40800,0
|
|
|
|
|
20250418,115600,412352725,40800,40800,40800,40800,46
|
|
|
|
|
20250418,115500,410475925,40750,40800,40800,40750,27
|
|
|
|
|
20250418,115400,409375575,40900,40900,40900,40900,0
|
|
|
|
|
20250418,115300,409375575,40900,40850,40900,40850,134
|
|
|
|
|
20250418,115200,403895075,40850,40850,40850,40850,0
|
|
|
|
|
20250418,115100,403895075,40850,40850,40850,40850,0
|
|
|
|
|
20250418,115000,403895075,40850,40900,40900,40850,189
|
|
|
|
|
20250418,114900,396166675,40900,40900,40900,40900,0
|
|
|
|
|
20250418,114800,396166675,40900,40900,40900,40900,20
|
|
|
|
|
20250418,114700,395348675,40800,40800,40800,40800,0
|
|
|
|
|
20250418,114600,395348675,40800,40800,40800,40800,0
|
|
|
|
|
20250418,114500,395348675,40800,40800,40800,40800,27
|
|
|
|
|
20250418,114400,394247075,40850,40850,40850,40850,0
|
|
|
|
|
20250418,114300,394247075,40850,40850,40850,40850,1
|
|
|
|
|
20250418,114200,394206225,40850,40900,40900,40850,126
|
|
|
|
|
20250418,114100,389053125,40900,40900,40900,40900,8
|
|
|
|
|
20250418,114000,388725925,40850,40850,40850,40850,26
|
|
|
|
|
20250418,113900,387663825,40850,40850,40850,40850,48
|
|
|
|
|
20250418,113800,385703025,40750,40750,40750,40750,0
|
|
|
|
|
20250418,113700,385703025,40750,40750,40750,40750,0
|
|
|
|
|
20250418,113600,385703025,40750,40800,40800,40750,15
|
|
|
|
|
20250418,113500,385091225,40850,40900,40900,40800,176
|
|
|
|
|
20250418,113400,377896975,40900,40900,40900,40900,0
|
|
|
|
|
20250418,113300,377896975,40900,40900,40900,40900,0
|
|
|
|
|
20250418,113200,377896975,40900,40900,40900,40900,0
|
|
|
|
|
20250418,113100,377896975,40900,40900,40900,40900,2
|
|
|
|
|
20250418,113000,377815175,40900,40900,40900,40900,102
|
|
|
|
|
20250418,112900,373643375,40850,40850,40850,40850,0
|
|
|
|
|
20250418,112800,373643375,40850,40850,40850,40850,1
|
|
|
|
|
20250418,112700,373602525,40850,40800,40850,40800,33
|
|
|
|
|
20250418,112600,372254575,40800,40900,40900,40800,126
|
|
|
|
|
20250418,112500,367104075,40900,40900,40900,40900,36
|
|
|
|
|
20250418,112400,365631675,40850,40850,40850,40850,0
|
|
|
|
|
20250418,112300,365631675,40850,40950,40950,40850,11
|
|
|
|
|
20250418,112200,365181325,40800,40800,40800,40800,0
|
|
|
|
|
20250418,112100,365181325,40800,40800,40800,40800,8
|
|
|
|
|
20250418,112000,364854925,40800,40900,40950,40800,136
|
|
|
|
|
20250418,111900,359289325,40950,40950,40950,40950,0
|
|
|
|
|
20250418,111800,359289325,40950,40950,40950,40950,0
|
|
|
|
|
20250418,111700,359289325,40950,40950,40950,40950,1
|
|
|
|
|
20250418,111600,359248375,40950,40950,40950,40950,36
|
|
|
|
|
20250418,111500,357774175,40950,40900,40950,40900,72
|
|
|
|
|
20250418,111400,354827125,40950,40950,40950,40950,0
|
|
|
|
|
20250418,111300,354827125,40950,40950,40950,40950,67
|
|
|
|
|
20250418,111200,352083475,40900,40900,40900,40900,5
|
|
|
|
|
20250418,111100,351878975,40900,40900,40900,40900,20
|
|
|
|
|
20250418,111000,351060975,40950,41000,41000,40950,7
|
|
|
|
|
20250418,110900,350774275,41050,41050,41050,41050,0
|
|
|
|
|
20250418,110800,350774275,41050,41050,41050,41050,67
|
|
|
|
|
20250418,110700,348023925,41000,41000,41000,41000,7
|
|
|
|
|
20250418,110600,347736925,41050,41100,41100,41050,309
|
|
|
|
|
20250418,110500,335049125,41200,41050,41200,41050,27
|
|
|
|
|
20250418,110400,333940625,41100,41100,41100,41100,0
|
|
|
|
|
20250418,110300,333940625,41100,41100,41100,41100,0
|
|
|
|
|
20250418,110200,333940625,41100,41100,41100,41100,1
|
|
|
|
|
20250418,110100,333899525,41100,41100,41100,41100,1
|
|
|
|
|
20250418,110000,333858425,41100,41100,41100,41100,26
|
|
|
|
|
20250418,105900,332789825,41150,41100,41150,41100,68
|
|
|
|
|
20250418,105800,329991675,41100,41100,41100,41100,56
|
|
|
|
|
20250418,105700,327690075,41100,41100,41100,41100,0
|
|
|
|
|
20250418,105600,327690075,41100,41100,41100,41100,0
|
|
|
|
|
20250418,105500,327690075,41100,41050,41100,41050,71
|
|
|
|
|
20250418,105400,324773325,41100,41100,41100,41100,106
|
|
|
|
|
20250418,105300,320416725,41000,41000,41000,41000,0
|
|
|
|
|
20250418,105200,320416725,41000,41000,41000,41000,0
|
|
|
|
|
20250418,105100,320416725,41000,41000,41000,41000,0
|
|
|
|
|
20250418,105000,320416725,41000,41050,41050,41000,70
|
|
|
|
|
20250418,104900,317543425,41050,41050,41050,41050,0
|
|
|
|
|
20250418,104800,317543425,41050,41100,41100,41050,41
|
|
|
|
|
20250418,104700,315859225,41100,41100,41100,41100,67
|
|
|
|
|
20250418,104600,313105525,41100,41100,41100,41100,25
|
|
|
|
|
20250418,104500,312078025,41050,41050,41050,41050,49
|
|
|
|
|
20250418,104400,310066575,41050,41050,41050,41050,10
|
|
|
|
|
20250418,104300,309656075,41000,41000,41000,41000,0
|
|
|
|
|
20250418,104200,309656075,41000,41000,41000,41000,47
|
|
|
|
|
20250418,104100,307729075,41000,41000,41000,41000,20
|
|
|
|
|
20250418,104000,306909075,41000,41000,41000,40950,102
|
|
|
|
|
20250418,103900,302728075,41000,41000,41000,41000,0
|
|
|
|
|
20250418,103800,302728075,41000,41050,41050,41000,98
|
|
|
|
|
20250418,103700,298706725,41050,41050,41050,41050,66
|
|
|
|
|
20250418,103600,295997425,41000,41000,41000,41000,0
|
|
|
|
|
20250418,103500,295997425,41000,41050,41050,41000,26
|
|
|
|
|
20250418,103400,294931375,41050,41050,41050,41050,32
|
|
|
|
|
20250418,103300,293617775,41050,41000,41050,41000,43
|
|
|
|
|
20250418,103200,291852925,41050,41050,41050,41050,4
|
|
|
|
|
20250418,103100,291688725,41050,41000,41050,41000,7
|
|
|
|
|
20250418,103000,291401575,40950,40950,40950,40950,26
|
|
|
|
|
20250418,102900,290336875,40950,40950,40950,40950,13
|
|
|
|
|
20250418,102800,289804525,40950,40950,40950,40950,6
|
|
|
|
|
20250418,102700,289558825,40850,40850,40850,40850,0
|
|
|
|
|
20250418,102600,289558825,40850,40850,40850,40850,0
|
|
|
|
|
20250418,102500,289558825,40850,40850,40850,40850,26
|
|
|
|
|
20250418,102400,288496725,41100,41100,41100,41100,0
|
|
|
|
|
20250418,102300,288496725,41100,41100,41100,41100,0
|
|
|
|
|
20250418,102200,288496725,41100,41100,41100,41100,0
|
|
|
|
|
20250418,102100,288496725,41100,40950,41100,40950,67
|
|
|
|
|
20250418,102000,285743175,40750,40800,40800,40750,49
|
|
|
|
|
20250418,101900,283744925,41050,41050,41050,41050,67
|
|
|
|
|
20250418,101800,280994575,41050,41050,41050,41050,0
|
|
|
|
|
20250418,101700,280994575,41050,41050,41050,41050,67
|
|
|
|
|
20250418,101600,278244225,40700,40700,40700,40700,0
|
|
|
|
|
20250418,101500,278244225,40700,40700,40700,40700,27
|
|
|
|
|
20250418,101400,277145325,40950,40700,40950,40700,184
|
|
|
|
|
20250418,101300,269612025,40950,40950,40950,40950,0
|
|
|
|
|
20250418,101200,269612025,40950,40950,40950,40950,67
|
|
|
|
|
20250418,101100,266868375,40650,40650,40650,40650,0
|
|
|
|
|
20250418,101000,266868375,40650,40950,40950,40650,102
|
|
|
|
|
20250418,100900,262701275,40700,40700,40700,40700,0
|
|
|
|
|
20250418,100800,262701275,40700,40700,40700,40700,6
|
|
|
|
|
20250418,100700,262457075,40950,40700,40950,40700,70
|
|
|
|
|
20250418,100600,259591575,40700,40700,40700,40700,70
|
|
|
|
|
20250418,100500,256742575,40700,40950,40950,40700,94
|
|
|
|
|
20250418,100400,252900025,40950,40850,40950,40850,5
|
|
|
|
|
20250418,100300,252695625,40850,40850,40850,40850,1
|
|
|
|
|
20250418,100200,252654775,40850,40850,40850,40850,67
|
|
|
|
|
20250418,100100,249917825,40650,40650,40650,40650,0
|
|
|
|
|
20250418,100000,249917825,40650,40700,40700,40600,45
|
|
|
|
|
20250418,095900,248089475,40700,40700,40700,40700,4
|
|
|
|
|
20250418,095800,247926675,40850,40700,40850,40700,67
|
|
|
|
|
20250418,095700,245199325,40700,40600,40700,40600,71
|
|
|
|
|
20250418,095600,242316425,40850,40850,40850,40850,0
|
|
|
|
|
20250418,095500,242316425,40850,40700,40850,40600,194
|
|
|
|
|
20250418,095400,234413025,40900,40900,40900,40900,0
|
|
|
|
|
20250418,095300,234413025,40900,40900,40900,40900,68
|
|
|
|
|
20250418,095200,231631825,40700,40700,40700,40700,0
|
|
|
|
|
20250418,095100,231631825,40700,40950,40950,40700,78
|
|
|
|
|
20250418,095000,228440475,40700,40800,40800,40700,40
|
|
|
|
|
20250418,094900,226811225,40800,40800,40800,40800,2
|
|
|
|
|
20250418,094800,226729625,40900,40900,40950,40900,78
|
|
|
|
|
20250418,094700,223539025,40900,40900,40900,40900,2
|
|
|
|
|
20250418,094600,223457225,40900,40800,40900,40800,247
|
|
|
|
|
20250418,094500,213361175,40600,40600,40600,40600,27
|
|
|
|
|
20250418,094400,212264975,40650,40900,40900,40650,79
|
|
|
|
|
20250418,094300,209036875,40900,40900,40900,40900,0
|
|
|
|
|
20250418,094200,209036875,40900,40900,40900,40900,0
|
|
|
|
|
20250418,094100,209036875,40900,40900,40900,40900,67
|
|
|
|
|
20250418,094000,206296575,40600,40650,40650,40600,27
|
|
|
|
|
20250418,093900,205200125,40900,40650,40900,40600,258
|
|
|
|
|
20250418,093800,194688675,40750,40750,40750,40750,0
|
|
|
|
|
20250418,093700,194688675,40750,40750,40750,40750,110
|
|
|
|
|
20250418,093600,190206175,40750,40750,40750,40750,0
|
|
|
|
|
20250418,093500,190206175,40750,40700,40750,40650,64
|
|
|
|
|
20250418,093400,187601475,40650,40650,40700,40600,186
|
|
|
|
|
20250418,093300,180041975,40750,40750,40750,40750,0
|
|
|
|
|
20250418,093200,180041975,40750,40600,40750,40600,82
|
|
|
|
|
20250418,093100,176711225,40550,40550,40550,40550,178
|
|
|
|
|
20250418,093000,169493325,40550,40500,40600,40500,202
|
|
|
|
|
20250418,092900,161308275,40550,40550,40600,40550,63
|
|
|
|
|
20250418,092800,158752975,40650,40650,40700,40600,191
|
|
|
|
|
20250418,092700,150994525,40675,40700,40700,40675,68
|
|
|
|
|
20250418,092600,148226950,40700,40600,40700,40600,158
|
|
|
|
|
20250418,092500,141796550,40650,40700,40800,40650,252
|
|
|
|
|
20250418,092400,131535300,40750,40800,40800,40750,265
|
|
|
|
|
20250418,092300,120730550,40850,40900,40900,40850,19
|
|
|
|
|
20250418,092200,119954200,40900,40900,40900,40900,0
|
|
|
|
|
20250418,092100,119954200,40900,40900,40900,40900,13
|
|
|
|
|
20250418,092000,119422500,40900,40950,40950,40900,63
|
|
|
|
|
20250418,091900,116845750,40950,40950,40950,40950,0
|
|
|
|
|
20250418,091800,116845750,40950,40950,40950,40950,0
|
|
|
|
|
20250418,091700,116845750,40950,40950,40950,40950,3
|
|
|
|
|
20250418,091600,116722900,40900,40850,40900,40850,64
|
|
|
|
|
20250418,091500,114107750,40900,40900,40900,40900,28
|
|
|
|
|
20250418,091400,112962550,41000,41000,41000,41000,0
|
|
|
|
|
20250418,091300,112962550,41000,40900,41000,40900,15
|
|
|
|
|
20250418,091200,112348050,41000,40950,41000,40950,17
|
|
|
|
|
20250418,091100,111651700,40800,40950,40950,40800,60
|
|
|
|
|
20250418,091000,109197400,40950,40950,41000,40800,116
|
|
|
|
|
20250418,090900,104451200,40800,40800,40800,40800,15
|
|
|
|
|
20250418,090800,103839200,40750,40750,40750,40750,225
|
|
|
|
|
20250418,090700,94670450,40750,40800,40800,40700,188
|
|
|
|
|
20250418,090600,87008200,40750,40900,40900,40750,489
|
|
|
|
|
20250418,090500,67038300,40900,41000,41000,40900,43
|
|
|
|
|
20250418,090400,65278200,40950,41050,41050,40950,68
|
|
|
|
|
20250418,090300,62488800,41000,41000,41300,41000,69
|
|
|
|
|
20250418,090200,59658300,40900,40900,40900,40900,0
|
|
|
|
|
20250418,090100,59658300,40900,40900,41050,40600,672
|
|
|
|
|
20250418,090000,32169550,40900,41000,41100,40900,785
|