691 lines
37 KiB
CSV
691 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,202800,23272586975,47000,47000,47000,47000,5050
|
|
20250416,202700,23272586975,47000,47000,47000,47000,0
|
|
20250416,202600,23272586975,47000,47000,47000,47000,0
|
|
20250416,202500,23272586975,47000,47000,47000,47000,0
|
|
20250416,202400,23272586975,47000,47000,47000,47000,0
|
|
20250416,202300,23272586975,47000,47000,47000,47000,0
|
|
20250416,202200,23272586975,47000,47000,47000,47000,0
|
|
20250416,202100,23272586975,47000,47000,47000,47000,0
|
|
20250416,202000,23272586975,47000,47000,47000,47000,0
|
|
20250416,201900,23272586975,47000,47000,47000,47000,0
|
|
20250416,201800,23272586975,47000,47000,47000,47000,0
|
|
20250416,201700,23272586975,47000,47000,47000,47000,0
|
|
20250416,201600,23272586975,47000,47000,47000,47000,0
|
|
20250416,201500,23272586975,47000,47000,47000,47000,0
|
|
20250416,201400,23272586975,47000,47000,47000,47000,0
|
|
20250416,201300,23272586975,47000,47000,47000,47000,0
|
|
20250416,201200,23272586975,47000,47000,47000,47000,0
|
|
20250416,201100,23272586975,47000,47000,47000,47000,0
|
|
20250416,201000,23272586975,47000,47000,47000,47000,0
|
|
20250416,200900,23272586975,47000,47000,47000,47000,0
|
|
20250416,200800,23272586975,47000,47000,47000,47000,0
|
|
20250416,200700,23272586975,47000,47000,47000,47000,0
|
|
20250416,200600,23272586975,47000,47000,47000,47000,0
|
|
20250416,200500,23272586975,47000,47000,47000,47000,0
|
|
20250416,200400,23272586975,47000,47000,47000,47000,0
|
|
20250416,200300,23272586975,47000,47000,47000,47000,0
|
|
20250416,200200,23272586975,47000,47000,47000,47000,0
|
|
20250416,200100,23272586975,47000,47000,47000,47000,0
|
|
20250416,200000,23272586975,47000,47000,47000,47000,0
|
|
20250416,195900,23272586975,47000,47000,47000,47000,0
|
|
20250416,195800,23272586975,47000,47000,47000,47000,5050
|
|
20250416,195700,23272586975,47000,47000,47000,47000,0
|
|
20250416,195600,23272586975,47000,47000,47000,47000,0
|
|
20250416,195500,23272586975,47000,47000,47000,47000,0
|
|
20250416,195400,23272586975,47000,47000,47000,47000,0
|
|
20250416,195300,23272586975,47000,47000,47000,47000,0
|
|
20250416,195200,23272586975,47000,47000,47000,47000,0
|
|
20250416,195100,23272586975,47000,47000,47000,47000,0
|
|
20250416,195000,23272586975,47000,47000,47000,47000,0
|
|
20250416,194900,23272586975,47000,47000,47000,47000,0
|
|
20250416,194800,23272586975,47000,47000,47000,47000,0
|
|
20250416,194700,23272586975,47000,47000,47000,47000,0
|
|
20250416,194600,23272586975,47000,47000,47000,47000,0
|
|
20250416,194500,23272586975,47000,47000,47000,47000,0
|
|
20250416,194400,23272586975,47000,47000,47000,47000,0
|
|
20250416,194300,23272586975,47000,47000,47000,47000,0
|
|
20250416,194200,23272586975,47000,47000,47000,47000,0
|
|
20250416,194100,23272586975,47000,47000,47000,47000,0
|
|
20250416,194000,23272586975,47000,47000,47000,47000,0
|
|
20250416,193900,23272586975,47000,47000,47000,47000,0
|
|
20250416,193800,23272586975,47000,47000,47000,47000,0
|
|
20250416,193700,23272586975,47000,47000,47000,47000,0
|
|
20250416,193600,23272586975,47000,47000,47000,47000,0
|
|
20250416,193500,23272586975,47000,47000,47000,47000,0
|
|
20250416,193400,23272586975,47000,47000,47000,47000,0
|
|
20250416,193300,23272586975,47000,47000,47000,47000,0
|
|
20250416,193200,23272586975,47000,47000,47000,47000,0
|
|
20250416,193100,23272586975,47000,47000,47000,47000,0
|
|
20250416,193000,23272586975,47000,47000,47000,47000,0
|
|
20250416,192900,23272586975,47000,47000,47000,47000,0
|
|
20250416,192800,23272586975,47000,47000,47000,47000,5050
|
|
20250416,192700,23272586975,47000,47000,47000,47000,0
|
|
20250416,192600,23272586975,47000,47000,47000,47000,0
|
|
20250416,192500,23272586975,47000,47000,47000,47000,0
|
|
20250416,192400,23272586975,47000,47000,47000,47000,0
|
|
20250416,192300,23272586975,47000,47000,47000,47000,0
|
|
20250416,192200,23272586975,47000,47000,47000,47000,0
|
|
20250416,192100,23272586975,47000,47000,47000,47000,0
|
|
20250416,192000,23272586975,47000,47000,47000,47000,0
|
|
20250416,191900,23272586975,47000,47000,47000,47000,0
|
|
20250416,191800,23272586975,47000,47000,47000,47000,0
|
|
20250416,191700,23272586975,47000,47000,47000,47000,0
|
|
20250416,191600,23272586975,47000,47000,47000,47000,0
|
|
20250416,191500,23272586975,47000,47000,47000,47000,0
|
|
20250416,191400,23272586975,47000,47000,47000,47000,0
|
|
20250416,191300,23272586975,47000,47000,47000,47000,0
|
|
20250416,191200,23272586975,47000,47000,47000,47000,0
|
|
20250416,191100,23272586975,47000,47000,47000,47000,0
|
|
20250416,191000,23272586975,47000,47000,47000,47000,0
|
|
20250416,190900,23272586975,47000,47000,47000,47000,0
|
|
20250416,190800,23272586975,47000,47000,47000,47000,0
|
|
20250416,190700,23272586975,47000,47000,47000,47000,0
|
|
20250416,190600,23272586975,47000,47000,47000,47000,0
|
|
20250416,190500,23272586975,47000,47000,47000,47000,0
|
|
20250416,190400,23272586975,47000,47000,47000,47000,0
|
|
20250416,190300,23272586975,47000,47000,47000,47000,0
|
|
20250416,190200,23272586975,47000,47000,47000,47000,0
|
|
20250416,190100,23272586975,47000,47000,47000,47000,0
|
|
20250416,190000,23272586975,47000,47000,47000,47000,0
|
|
20250416,185900,23272586975,47000,47000,47000,47000,0
|
|
20250416,185800,23272586975,47000,47000,47000,47000,5050
|
|
20250416,185700,23272586975,47000,47000,47000,47000,0
|
|
20250416,185600,23272586975,47000,47000,47000,47000,0
|
|
20250416,185500,23272586975,47000,47000,47000,47000,0
|
|
20250416,185400,23272586975,47000,47000,47000,47000,0
|
|
20250416,185300,23272586975,47000,47000,47000,47000,0
|
|
20250416,185200,23272586975,47000,47000,47000,47000,0
|
|
20250416,185100,23272586975,47000,47000,47000,47000,0
|
|
20250416,185000,23272586975,47000,47000,47000,47000,0
|
|
20250416,184900,23272586975,47000,47000,47000,47000,0
|
|
20250416,184800,23272586975,47000,47000,47000,47000,0
|
|
20250416,184700,23272586975,47000,47000,47000,47000,0
|
|
20250416,184600,23272586975,47000,47000,47000,47000,0
|
|
20250416,184500,23272586975,47000,47000,47000,47000,0
|
|
20250416,184400,23272586975,47000,47000,47000,47000,0
|
|
20250416,184300,23272586975,47000,47000,47000,47000,0
|
|
20250416,184200,23272586975,47000,47000,47000,47000,0
|
|
20250416,184100,23272586975,47000,47000,47000,47000,0
|
|
20250416,184000,23272586975,47000,47000,47000,47000,0
|
|
20250416,183900,23272586975,47000,47000,47000,47000,0
|
|
20250416,183800,23272586975,47000,47000,47000,47000,0
|
|
20250416,183700,23272586975,47000,47000,47000,47000,0
|
|
20250416,183600,23272586975,47000,47000,47000,47000,0
|
|
20250416,183500,23272586975,47000,47000,47000,47000,0
|
|
20250416,183400,23272586975,47000,47000,47000,47000,0
|
|
20250416,183300,23272586975,47000,47000,47000,47000,0
|
|
20250416,183200,23272586975,47000,47000,47000,47000,0
|
|
20250416,183100,23272586975,47000,47000,47000,47000,0
|
|
20250416,183000,23272586975,47000,47000,47000,47000,0
|
|
20250416,182900,23272586975,47000,47000,47000,47000,0
|
|
20250416,182800,23272586975,47000,47000,47000,47000,5050
|
|
20250416,182700,23272586975,47000,47000,47000,47000,0
|
|
20250416,182600,23272586975,47000,47000,47000,47000,0
|
|
20250416,182500,23272586975,47000,47000,47000,47000,0
|
|
20250416,182400,23272586975,47000,47000,47000,47000,0
|
|
20250416,182300,23272586975,47000,47000,47000,47000,0
|
|
20250416,182200,23272586975,47000,47000,47000,47000,0
|
|
20250416,182100,23272586975,47000,47000,47000,47000,0
|
|
20250416,182000,23272586975,47000,47000,47000,47000,0
|
|
20250416,181900,23272586975,47000,47000,47000,47000,0
|
|
20250416,181800,23272586975,47000,47000,47000,47000,0
|
|
20250416,181700,23272586975,47000,47000,47000,47000,0
|
|
20250416,181600,23272586975,47000,47000,47000,47000,0
|
|
20250416,181500,23272586975,47000,47000,47000,47000,0
|
|
20250416,181400,23272586975,47000,47000,47000,47000,0
|
|
20250416,181300,23272586975,47000,47000,47000,47000,0
|
|
20250416,181200,23272586975,47000,47000,47000,47000,0
|
|
20250416,181100,23272586975,47000,47000,47000,47000,0
|
|
20250416,181000,23272586975,47000,47000,47000,47000,0
|
|
20250416,180900,23272586975,47000,47000,47000,47000,0
|
|
20250416,180800,23272586975,47000,47000,47000,47000,0
|
|
20250416,180700,23272586975,47000,47000,47000,47000,0
|
|
20250416,180600,23272586975,47000,47000,47000,47000,0
|
|
20250416,180500,23272586975,47000,47000,47000,47000,0
|
|
20250416,180400,23272586975,47000,47000,47000,47000,0
|
|
20250416,180300,23272586975,47000,47000,47000,47000,0
|
|
20250416,180200,23272586975,47000,47000,47000,47000,0
|
|
20250416,180100,23272586975,47000,47000,47000,47000,0
|
|
20250416,180000,23272586975,47000,47000,47000,47000,0
|
|
20250416,175900,23272586975,47000,47000,47000,47000,0
|
|
20250416,175800,23272586975,47000,47000,47000,47000,5050
|
|
20250416,175700,23272586975,47000,47000,47000,47000,0
|
|
20250416,175600,23272586975,47000,47000,47000,47000,0
|
|
20250416,175500,23272586975,47000,47000,47000,47000,0
|
|
20250416,175400,23272586975,47000,47000,47000,47000,0
|
|
20250416,175300,23272586975,47000,47000,47000,47000,0
|
|
20250416,175200,23272586975,47000,47000,47000,47000,0
|
|
20250416,175100,23272586975,47000,47000,47000,47000,0
|
|
20250416,175000,23272586975,47000,47000,47000,47000,0
|
|
20250416,174900,23272586975,47000,47000,47000,47000,0
|
|
20250416,174800,23272586975,47000,47000,47000,47000,0
|
|
20250416,174700,23272586975,47000,47000,47000,47000,0
|
|
20250416,174600,23272586975,47000,47000,47000,47000,0
|
|
20250416,174500,23272586975,47000,47000,47000,47000,0
|
|
20250416,174400,23272586975,47000,47000,47000,47000,0
|
|
20250416,174300,23272586975,47000,47000,47000,47000,0
|
|
20250416,174200,23272586975,47000,47000,47000,47000,0
|
|
20250416,174100,23272586975,47000,47000,47000,47000,0
|
|
20250416,174000,23272586975,47000,47000,47000,47000,0
|
|
20250416,173900,23272586975,47000,47000,47000,47000,0
|
|
20250416,173800,23272586975,47000,47000,47000,47000,0
|
|
20250416,173700,23272586975,47000,47000,47000,47000,0
|
|
20250416,173600,23272586975,47000,47000,47000,47000,0
|
|
20250416,173500,23272586975,47000,47000,47000,47000,0
|
|
20250416,173400,23272586975,47000,47000,47000,47000,0
|
|
20250416,173300,23272586975,47000,47000,47000,47000,0
|
|
20250416,173200,23272586975,47000,47000,47000,47000,0
|
|
20250416,173100,23272586975,47000,47000,47000,47000,0
|
|
20250416,173000,23272586975,47000,47000,47000,47000,0
|
|
20250416,172900,23272586975,47000,47000,47000,47000,0
|
|
20250416,172800,23272586975,47000,47000,47000,47000,5050
|
|
20250416,172700,23272586975,47000,47000,47000,47000,0
|
|
20250416,172600,23272586975,47000,47000,47000,47000,0
|
|
20250416,172500,23272586975,47000,47000,47000,47000,0
|
|
20250416,172400,23272586975,47000,47000,47000,47000,0
|
|
20250416,172300,23272586975,47000,47000,47000,47000,0
|
|
20250416,172200,23272586975,47000,47000,47000,47000,0
|
|
20250416,172100,23272586975,47000,47000,47000,47000,0
|
|
20250416,172000,23272586975,47000,47000,47000,47000,0
|
|
20250416,171900,23272586975,47000,47000,47000,47000,0
|
|
20250416,171800,23272586975,47000,47000,47000,47000,0
|
|
20250416,171700,23272586975,47000,47000,47000,47000,0
|
|
20250416,171600,23272586975,47000,47000,47000,47000,0
|
|
20250416,171500,23272586975,47000,47000,47000,47000,0
|
|
20250416,171400,23272586975,47000,47000,47000,47000,0
|
|
20250416,171300,23272586975,47000,47000,47000,47000,0
|
|
20250416,171200,23272586975,47000,47000,47000,47000,0
|
|
20250416,171100,23272586975,47000,47000,47000,47000,0
|
|
20250416,171000,23272586975,47000,47000,47000,47000,0
|
|
20250416,170900,23272586975,47000,47000,47000,47000,0
|
|
20250416,170800,23272586975,47000,47000,47000,47000,0
|
|
20250416,170700,23272586975,47000,47000,47000,47000,0
|
|
20250416,170600,23272586975,47000,47000,47000,47000,0
|
|
20250416,170500,23272586975,47000,47000,47000,47000,0
|
|
20250416,170400,23272586975,47000,47000,47000,47000,0
|
|
20250416,170300,23272586975,47000,47000,47000,47000,0
|
|
20250416,170200,23272586975,47000,47000,47000,47000,0
|
|
20250416,170100,23272586975,47000,47000,47000,47000,0
|
|
20250416,170000,23272586975,47000,47000,47000,47000,0
|
|
20250416,165900,23272586975,47000,47000,47000,47000,0
|
|
20250416,165800,23272586975,47000,47000,47000,47000,5050
|
|
20250416,165700,23272586975,47000,47000,47000,47000,0
|
|
20250416,165600,23272586975,47000,47000,47000,47000,0
|
|
20250416,165500,23272586975,47000,47000,47000,47000,0
|
|
20250416,165400,23272586975,47000,47000,47000,47000,0
|
|
20250416,165300,23272586975,47000,47000,47000,47000,0
|
|
20250416,165200,23272586975,47000,47000,47000,47000,0
|
|
20250416,165100,23272586975,47000,47000,47000,47000,0
|
|
20250416,165000,23272586975,47000,47000,47000,47000,0
|
|
20250416,164900,23272586975,47000,47000,47000,47000,0
|
|
20250416,164800,23272586975,47000,47000,47000,47000,0
|
|
20250416,164700,23272586975,47000,47000,47000,47000,0
|
|
20250416,164600,23272586975,47000,47000,47000,47000,0
|
|
20250416,164500,23272586975,47000,47000,47000,47000,0
|
|
20250416,164400,23272586975,47000,47000,47000,47000,0
|
|
20250416,164300,23272586975,47000,47000,47000,47000,0
|
|
20250416,164200,23272586975,47000,47000,47000,47000,0
|
|
20250416,164100,23272586975,47000,47000,47000,47000,0
|
|
20250416,164000,23272586975,47000,47000,47000,47000,0
|
|
20250416,163900,23272586975,47000,47000,47000,47000,0
|
|
20250416,163800,23272586975,47000,47000,47000,47000,0
|
|
20250416,163700,23272586975,47000,47000,47000,47000,0
|
|
20250416,163600,23272586975,47000,47000,47000,47000,0
|
|
20250416,163500,23272586975,47000,47000,47000,47000,0
|
|
20250416,163400,23272586975,47000,47000,47000,47000,0
|
|
20250416,163300,23272586975,47000,47000,47000,47000,0
|
|
20250416,163200,23272586975,47000,47000,47000,47000,0
|
|
20250416,163100,23272586975,47000,47000,47000,47000,0
|
|
20250416,163000,23272586975,47000,47000,47000,47000,0
|
|
20250416,162900,23272586975,47000,47000,47000,47000,0
|
|
20250416,162800,23272586975,47000,47000,47000,47000,5050
|
|
20250416,162700,23272586975,47000,47000,47000,47000,0
|
|
20250416,162600,23272586975,47000,47000,47000,47000,0
|
|
20250416,162500,23272586975,47000,47000,47000,47000,0
|
|
20250416,162400,23272586975,47000,47000,47000,47000,0
|
|
20250416,162300,23272586975,47000,47000,47000,47000,0
|
|
20250416,162200,23272586975,47000,47000,47000,47000,0
|
|
20250416,162100,23272586975,47000,47000,47000,47000,0
|
|
20250416,162000,23272586975,47000,47000,47000,47000,0
|
|
20250416,161900,23272586975,47000,47000,47000,47000,0
|
|
20250416,161800,23272586975,47000,47000,47000,47000,0
|
|
20250416,161700,23272586975,47000,47000,47000,47000,0
|
|
20250416,161600,23272586975,47000,47000,47000,47000,0
|
|
20250416,161500,23272586975,47000,47000,47000,47000,0
|
|
20250416,161400,23272586975,47000,47000,47000,47000,0
|
|
20250416,161300,23272586975,47000,47000,47000,47000,0
|
|
20250416,161200,23272586975,47000,47000,47000,47000,0
|
|
20250416,161100,23272586975,47000,47000,47000,47000,0
|
|
20250416,161000,23272586975,47000,47000,47000,47000,0
|
|
20250416,160900,23272586975,47000,47000,47000,47000,0
|
|
20250416,160800,23272586975,47000,47000,47000,47000,0
|
|
20250416,160700,23272586975,47000,47000,47000,47000,0
|
|
20250416,160600,23272586975,47000,47000,47000,47000,0
|
|
20250416,160500,23272586975,47000,47000,47000,47000,0
|
|
20250416,160400,23272586975,47000,47000,47000,47000,0
|
|
20250416,160300,23272586975,47000,47000,47000,47000,0
|
|
20250416,160200,23272586975,47000,47000,47000,47000,0
|
|
20250416,160100,23272586975,47000,47000,47000,47000,0
|
|
20250416,160000,23272586975,47000,47000,47000,47000,0
|
|
20250416,155900,23272586975,47000,47000,47000,47000,0
|
|
20250416,155800,23272586975,47000,47000,47000,47000,5050
|
|
20250416,155700,23272586975,47000,47000,47000,47000,0
|
|
20250416,155600,23272586975,47000,47000,47000,47000,0
|
|
20250416,155500,23272586975,47000,47000,47000,47000,0
|
|
20250416,155400,23272586975,47000,47000,47000,47000,0
|
|
20250416,155300,23272586975,47000,47000,47000,47000,0
|
|
20250416,155200,23272586975,47000,47000,47000,47000,0
|
|
20250416,155100,23272586975,47000,47000,47000,47000,0
|
|
20250416,155000,23272586975,47000,47000,47000,47000,0
|
|
20250416,154900,23272586975,47000,47000,47000,47000,0
|
|
20250416,154800,23272586975,47000,47000,47000,47000,0
|
|
20250416,154700,23272586975,47000,47000,47000,47000,0
|
|
20250416,154600,23272586975,47000,47000,47000,47000,0
|
|
20250416,154500,23272586975,47000,47000,47000,47000,0
|
|
20250416,154400,23272586975,47000,47000,47000,47000,0
|
|
20250416,154300,23272586975,47000,47000,47000,47000,0
|
|
20250416,154200,23272586975,47000,47000,47000,47000,0
|
|
20250416,154100,23272586975,47000,47000,47000,47000,0
|
|
20250416,154000,23272586975,47000,47000,47000,47000,0
|
|
20250416,153900,23272586975,47000,47000,47000,47000,0
|
|
20250416,153800,23272586975,47000,47000,47000,47000,0
|
|
20250416,153700,23272586975,47000,47000,47000,47000,0
|
|
20250416,153600,23272586975,47000,47000,47000,47000,0
|
|
20250416,153500,23272586975,47000,47000,47000,47000,0
|
|
20250416,153400,23272586975,47000,47000,47000,47000,0
|
|
20250416,153300,23272586975,47000,47000,47000,47000,0
|
|
20250416,153200,23272586975,47000,47000,47000,47000,0
|
|
20250416,153100,23272586975,47000,47000,47000,47000,0
|
|
20250416,153000,23272586975,47000,47000,47000,47000,5050
|
|
20250416,152900,23035236975,47300,47300,47300,47300,0
|
|
20250416,152800,23035236975,47300,47300,47300,47300,0
|
|
20250416,152700,23035236975,47300,47300,47300,47300,0
|
|
20250416,152600,23035236975,47300,47300,47300,47300,0
|
|
20250416,152500,23035236975,47300,47300,47300,47300,0
|
|
20250416,152400,23035236975,47300,47300,47300,47300,0
|
|
20250416,152300,23035236975,47300,47300,47300,47300,0
|
|
20250416,152200,23035236975,47300,47300,47300,47300,0
|
|
20250416,152100,23035236975,47300,47300,47300,47300,0
|
|
20250416,152000,23035236975,47300,47300,47300,47300,0
|
|
20250416,151900,23035236975,47300,47100,47350,47000,3857
|
|
20250416,151800,22852971425,47100,46900,47100,46900,1178
|
|
20250416,151700,22797603275,47000,46850,47000,46800,2016
|
|
20250416,151600,22703040225,46850,46850,46850,46800,834
|
|
20250416,151500,22664008625,46850,46850,46850,46800,261
|
|
20250416,151400,22651793575,46800,46800,46850,46775,184
|
|
20250416,151300,22643177275,46800,46800,46850,46800,169
|
|
20250416,151200,22635267925,46750,46850,46850,46500,1296
|
|
20250416,151100,22574724675,46850,46600,46850,46500,4640
|
|
20250416,151000,22358404925,46650,46700,46750,46600,773
|
|
20250416,150900,22322337425,46750,46750,46800,46700,620
|
|
20250416,150800,22293353075,46750,46750,46800,46700,202
|
|
20250416,150700,22283908725,46800,46750,46800,46750,265
|
|
20250416,150600,22271509125,46800,46850,46850,46800,707
|
|
20250416,150500,22238417625,46850,46750,46850,46700,726
|
|
20250416,150400,22204447125,46750,46750,46750,46700,319
|
|
20250416,150300,22189538650,46775,46800,46800,46750,228
|
|
20250416,150200,22178868375,46850,46750,46850,46700,1725
|
|
20250416,150100,22098169525,46750,46750,46750,46700,975
|
|
20250416,150000,22052603525,46800,46750,46800,46700,326
|
|
20250416,145900,22037368325,46750,46650,46800,46650,1825
|
|
20250416,145800,21952189475,46650,46650,46650,46600,1025
|
|
20250416,145700,21904381775,46650,46600,46650,46600,855
|
|
20250416,145600,21864538525,46650,46650,46700,46600,525
|
|
20250416,145500,21840048775,46650,46650,46700,46600,188
|
|
20250416,145400,21831281225,46600,46525,46650,46500,1892
|
|
20250416,145300,21743155125,46550,46550,46600,46500,397
|
|
20250416,145200,21724682925,46550,46500,46600,46450,1303
|
|
20250416,145100,21664035225,46550,46550,46550,46500,1204
|
|
20250416,145000,21608045025,46550,46550,46575,46500,607
|
|
20250416,144900,21579796775,46550,46600,46600,46550,266
|
|
20250416,144800,21567406575,46600,46550,46600,46550,864
|
|
20250416,144700,21527178450,46550,46550,46600,46500,1173
|
|
20250416,144600,21472561700,46550,46650,46700,46550,1108
|
|
20250416,144500,21420928200,46700,46750,46750,46650,1451
|
|
20250416,144400,21353166950,46800,46900,46900,46750,1065
|
|
20250416,144300,21303320950,46900,47050,47050,46900,465
|
|
20250416,144200,21281494400,47000,47000,47050,47000,358
|
|
20250416,144100,21264668350,46950,47000,47050,46900,564
|
|
20250416,144000,21238164000,47000,47100,47100,46850,728
|
|
20250416,143900,21203978000,47100,46950,47100,46950,714
|
|
20250416,143800,21170393650,46950,46850,47000,46850,2127
|
|
20250416,143700,21070578100,46850,46850,46900,46800,113
|
|
20250416,143600,21065283500,46900,46800,46900,46750,242
|
|
20250416,143500,21053947550,46800,46900,46950,46750,1169
|
|
20250416,143400,20999202400,46900,46950,47000,46900,395
|
|
20250416,143300,20980658050,47000,46900,47000,46850,509
|
|
20250416,143200,20956763500,46850,46950,46950,46800,481
|
|
20250416,143100,20934221450,46900,46850,47000,46850,345
|
|
20250416,143000,20918031300,46900,46900,47200,46850,1211
|
|
20250416,142900,20861217100,46900,46900,46900,46850,238
|
|
20250416,142800,20850059400,46850,46850,46900,46850,274
|
|
20250416,142700,20837218950,46850,46750,46875,46750,214
|
|
20250416,142600,20827198775,46800,46700,46800,46700,689
|
|
20250416,142500,20794988675,46700,46750,46800,46700,1093
|
|
20250416,142400,20743915525,46700,46750,46750,46700,178
|
|
20250416,142300,20735602775,46700,46750,46750,46700,514
|
|
20250416,142200,20711585025,46800,46800,46800,46700,915
|
|
20250416,142100,20668803025,46800,47000,47000,46800,658
|
|
20250416,142000,20637971775,47000,47050,47100,47000,655
|
|
20250416,141900,20607159025,47050,47000,47050,47000,187
|
|
20250416,141800,20598361625,47050,47050,47100,47000,614
|
|
20250416,141700,20569487525,47000,47000,47000,47000,276
|
|
20250416,141600,20556515525,47000,47000,47050,47000,149
|
|
20250416,141500,20549512375,47000,47000,47050,46950,1396
|
|
20250416,141400,20483871675,47100,47250,47250,47000,1301
|
|
20250416,141300,20422621375,47200,47150,47250,47150,383
|
|
20250416,141200,20404542275,47200,47250,47250,47200,1197
|
|
20250416,141100,20348043825,47200,47200,47250,47100,1432
|
|
20250416,141000,20280520625,47200,47250,47250,47200,469
|
|
20250416,140900,20258374150,47200,47300,47300,47150,1183
|
|
20250416,140800,20202484700,47350,47350,47350,47350,350
|
|
20250416,140700,20185912200,47350,47350,47350,47350,60
|
|
20250416,140600,20183071200,47400,47400,47400,47350,874
|
|
20250416,140500,20141660475,47400,47400,47400,47350,502
|
|
20250416,140400,20117868575,47400,47325,47400,47300,478
|
|
20250416,140300,20095231425,47350,47350,47350,47300,346
|
|
20250416,140200,20078851225,47350,47350,47350,47300,1417
|
|
20250416,140100,20011778575,47300,47150,47300,47150,339
|
|
20250416,140000,19995760325,47150,47250,47300,47150,259
|
|
20250416,135900,19983525575,47250,47250,47250,47200,830
|
|
20250416,135800,19944330875,47200,47200,47250,47150,1214
|
|
20250416,135700,19887032675,47200,46950,47200,46950,1009
|
|
20250416,135600,19839502875,46900,46700,46900,46700,308
|
|
20250416,135500,19825083975,46750,46750,46800,46700,577
|
|
20250416,135400,19798108975,46700,46750,46800,46700,710
|
|
20250416,135300,19764941925,46750,46900,46900,46700,2378
|
|
20250416,135200,19653660325,46900,46950,46950,46900,1421
|
|
20250416,135100,19587000925,47000,47050,47050,46950,1272
|
|
20250416,135000,19527225425,47000,47000,47050,47000,654
|
|
20250416,134900,19496460025,47000,47025,47050,47000,496
|
|
20250416,134800,19473137450,47000,47000,47050,47000,149
|
|
20250416,134700,19466134400,47000,47000,47000,46950,1510
|
|
20250416,134600,19395164450,47050,47000,47050,47000,67
|
|
20250416,134500,19392015375,47000,47050,47050,47000,557
|
|
20250416,134400,19365815825,47050,47050,47100,47050,407
|
|
20250416,134300,19346664425,47100,47100,47150,47050,187
|
|
20250416,134200,19337858625,47050,47150,47150,47050,1198
|
|
20250416,134100,19281451175,47150,47150,47150,47100,398
|
|
20250416,134000,19262685975,47150,47250,47300,47100,1036
|
|
20250416,133900,19213816125,47200,47250,47250,47200,205
|
|
20250416,133800,19204133125,47250,47200,47250,47200,257
|
|
20250416,133700,19191995825,47200,47150,47200,47150,185
|
|
20250416,133600,19183267225,47150,47200,47250,47150,162
|
|
20250416,133500,19175621725,47150,47250,47250,47150,222
|
|
20250416,133400,19165141975,47200,47300,47300,47200,648
|
|
20250416,133300,19134547925,47350,47300,47350,47250,903
|
|
20250416,133200,19091845325,47325,47400,47400,47300,1099
|
|
20250416,133100,19039787250,47350,47450,47450,47350,370
|
|
20250416,133000,19022250700,47400,47400,47500,47400,351
|
|
20250416,132900,19005603500,47400,47450,47450,47400,24
|
|
20250416,132800,19004465750,47450,47400,47450,47400,182
|
|
20250416,132700,18995833000,47400,47500,47500,47400,344
|
|
20250416,132600,18979500650,47400,47350,47400,47350,163
|
|
20250416,132500,18971782100,47350,47450,47450,47350,335
|
|
20250416,132400,18955899500,47400,47350,47400,47300,261
|
|
20250416,132300,18943543000,47350,47350,47400,47350,213
|
|
20250416,132200,18933457400,47350,47350,47400,47350,184
|
|
20250416,132100,18924744950,47300,47300,47350,47300,103
|
|
20250416,132000,18919872750,47250,47225,47300,47200,336
|
|
20250416,131900,18903999075,47200,47250,47250,47200,76
|
|
20250416,131800,18900408975,47200,47300,47300,47200,305
|
|
20250416,131700,18885996125,47300,47225,47300,47150,1179
|
|
20250416,131600,18830319100,47225,47275,47275,47200,930
|
|
20250416,131500,18786366200,47250,47300,47325,47250,319
|
|
20250416,131400,18771287875,47350,47250,47350,47250,720
|
|
20250416,131300,18737248875,47250,47350,47350,47250,1086
|
|
20250416,131200,18685898225,47350,47500,47500,47350,556
|
|
20250416,131100,18659529775,47500,47600,47600,47500,258
|
|
20250416,131000,18647260125,47600,47700,47700,47600,428
|
|
20250416,130900,18626850725,47750,47700,47750,47700,432
|
|
20250416,130800,18606234325,47750,47700,47750,47700,555
|
|
20250416,130700,18579739300,47725,47650,47900,47650,3097
|
|
20250416,130600,18431689600,47650,47650,47700,47150,1856
|
|
20250416,130500,18343533350,47600,47600,47700,47600,351
|
|
20250416,130400,18326817600,47600,47450,47600,47450,326
|
|
20250416,130300,18311324700,47450,47450,47450,47450,77
|
|
20250416,130200,18307671050,47450,47400,47450,47400,161
|
|
20250416,130100,18300037050,47400,47300,47450,47300,827
|
|
20250416,130000,18260880300,47300,47350,47350,47300,540
|
|
20250416,125900,18235320550,47300,47400,47400,47300,450
|
|
20250416,125800,18214012075,47450,47400,47450,47400,530
|
|
20250416,125700,18188889475,47400,47450,47450,47400,176
|
|
20250416,125600,18180540125,47400,47350,47450,47350,1281
|
|
20250416,125500,18119813225,47400,47350,47400,47350,989
|
|
20250416,125400,18072936175,47350,47350,47350,47350,301
|
|
20250416,125300,18058683825,47350,47300,47350,47300,192
|
|
20250416,125200,18049593225,47350,47300,47350,47300,473
|
|
20250416,125100,18027205625,47325,47400,47400,47325,279
|
|
20250416,125000,18013985925,47300,47300,47400,47300,135
|
|
20250416,124900,18007597075,47300,47400,47400,47250,1731
|
|
20250416,124800,17925647675,47400,47400,47550,47400,331
|
|
20250416,124700,17909942225,47400,47400,47400,47350,142
|
|
20250416,124600,17903213425,47350,47400,47450,47350,120
|
|
20250416,124500,17897526275,47350,47400,47450,47350,696
|
|
20250416,124400,17864536225,47400,47400,47450,47400,493
|
|
20250416,124300,17841167925,47400,47450,47450,47400,345
|
|
20250416,124200,17824806925,47400,47500,47500,47400,274
|
|
20250416,124100,17811801475,47450,47450,47450,47450,120
|
|
20250416,124000,17806107475,47450,47450,47450,47450,396
|
|
20250416,123900,17787317275,47500,47500,47550,47400,1019
|
|
20250416,123800,17738940525,47700,47550,47700,47500,320
|
|
20250416,123700,17723715975,47650,47650,47650,47550,959
|
|
20250416,123600,17678026425,47650,47650,47800,47650,2079
|
|
20250416,123500,17578697125,47600,47650,47650,47600,357
|
|
20250416,123400,17561691925,47650,47750,47750,47650,401
|
|
20250416,123300,17542563925,47800,47600,47800,47600,439
|
|
20250416,123200,17521618125,47650,47700,47700,47600,750
|
|
20250416,123100,17485880525,47750,47650,47750,47650,577
|
|
20250416,123000,17458364875,47650,47650,47750,47650,412
|
|
20250416,122900,17438716375,47650,47550,47650,47550,368
|
|
20250416,122800,17421197925,47550,47550,47600,47450,1552
|
|
20250416,122700,17347437525,47500,47450,47500,47450,374
|
|
20250416,122600,17329674375,47500,47500,47500,47450,148
|
|
20250416,122500,17322646875,47550,47500,47550,47450,247
|
|
20250416,122400,17310911825,47450,47650,47650,47450,1529
|
|
20250416,122300,17238163775,47700,47700,47750,47650,792
|
|
20250416,122200,17200385025,47700,47800,47800,47650,515
|
|
20250416,122100,17175810275,47800,47650,47850,47650,5143
|
|
20250416,122000,16930089650,47650,47650,47750,47650,2230
|
|
20250416,121900,16823730800,47650,47400,47650,47400,1501
|
|
20250416,121800,16752408250,47400,47400,47400,47350,1560
|
|
20250416,121700,16678477450,47350,47350,47450,47250,1789
|
|
20250416,121600,16593716700,47300,47250,47350,47200,1724
|
|
20250416,121500,16512197350,47200,47250,47350,47200,2000
|
|
20250416,121400,16417529200,47300,47100,47350,47100,1853
|
|
20250416,121300,16329918700,47050,47200,47200,47050,1240
|
|
20250416,121200,16271453350,47200,47100,47200,47050,1367
|
|
20250416,121100,16206968050,47050,46975,47150,46900,1991
|
|
20250416,121000,16113265925,46950,46850,47000,46850,1695
|
|
20250416,120900,16033693450,46850,46675,46850,46675,3027
|
|
20250416,120800,15892072300,46700,46700,46700,46650,479
|
|
20250416,120700,15869704900,46700,46700,46700,46650,93
|
|
20250416,120600,15865364700,46700,46650,46700,46650,603
|
|
20250416,120500,15837224300,46600,46650,46650,46600,381
|
|
20250416,120400,15819462450,46600,46700,46700,46600,491
|
|
20250416,120300,15796552600,46650,46650,46800,46600,403
|
|
20250416,120200,15777732100,46650,46600,46650,46600,434
|
|
20250416,120100,15757487950,46600,46550,46600,46550,53
|
|
20250416,120000,15755019550,46550,46700,46700,46550,268
|
|
20250416,115900,15742525900,46750,46550,46750,46550,583
|
|
20250416,115800,15715301750,46500,46500,46500,46500,129
|
|
20250416,115700,15709303250,46500,46550,46550,46500,71
|
|
20250416,115600,15706001000,46550,46500,46550,46450,420
|
|
20250416,115500,15686471350,46500,46600,46600,46500,120
|
|
20250416,115400,15680885850,46600,46550,46700,46550,122
|
|
20250416,115300,15675200450,46550,46450,46550,46450,247
|
|
20250416,115200,15663708800,46450,46500,46525,46450,77
|
|
20250416,115100,15660131150,46500,46500,46550,46450,151
|
|
20250416,115000,15653110550,46500,46500,46550,46450,1850
|
|
20250416,114900,15567055750,46500,46550,46600,46500,315
|
|
20250416,114800,15552389825,46500,46600,46650,46500,1515
|
|
20250416,114700,15481818425,46600,46650,46650,46600,114
|
|
20250416,114600,15476502225,46650,46650,46700,46600,786
|
|
20250416,114500,15439810850,46550,46600,46600,46550,302
|
|
20250416,114400,15425740250,46550,46550,46650,46550,219
|
|
20250416,114300,15415537150,46550,46650,46650,46550,528
|
|
20250416,114200,15390923950,46650,46650,46750,46600,1087
|
|
20250416,114100,15340221650,46600,46650,46650,46550,550
|
|
20250416,114000,15314586050,46650,46550,46700,46550,1489
|
|
20250416,113900,15245133575,46650,46400,46650,46400,1667
|
|
20250416,113800,15167613825,46400,46350,46400,46300,632
|
|
20250416,113700,15138317375,46350,46300,46350,46300,40
|
|
20250416,113600,15136464775,46300,46300,46350,46200,608
|
|
20250416,113500,15108336775,46300,46300,46400,46200,2873
|
|
20250416,113400,14975329625,46350,46325,46350,46300,268
|
|
20250416,113300,14962908600,46325,46450,46450,46300,1054
|
|
20250416,113200,14914024750,46450,46400,46450,46400,1171
|
|
20250416,113100,14859668500,46350,46300,46450,46250,1217
|
|
20250416,113000,14803269250,46300,46200,46300,46200,1060
|
|
20250416,112900,14754217650,46200,46150,46200,46150,962
|
|
20250416,112800,14709779150,46100,46150,46300,46000,3740
|
|
20250416,112700,14537231050,46150,46050,46200,46050,1835
|
|
20250416,112600,14452593900,46050,46150,46150,46000,4436
|
|
20250416,112500,14248338900,46100,46250,46250,46100,3806
|
|
20250416,112400,14072650125,46250,46250,46300,46250,695
|
|
20250416,112300,14040506275,46250,46300,46300,46250,425
|
|
20250416,112200,14020849075,46300,46300,46350,46250,237
|
|
20250416,112100,14009877725,46300,46300,46350,46200,7743
|
|
20250416,112000,13651615825,46250,46350,46350,46250,2132
|
|
20250416,111900,13552939875,46350,46400,46400,46300,3142
|
|
20250416,111800,13407273825,46450,46450,46450,46400,1794
|
|
20250416,111700,13323996300,46450,46500,46550,46450,3751
|
|
20250416,111600,13149598000,46500,46500,46550,46500,656
|
|
20250416,111500,13119091000,46550,46550,46600,46500,1347
|
|
20250416,111400,13056415050,46550,46600,46600,46500,3959
|
|
20250416,111300,12872096700,46600,46650,46650,46600,161
|
|
20250416,111200,12864592250,46650,46650,46650,46600,1126
|
|
20250416,111100,12812110300,46650,46600,46650,46600,436
|
|
20250416,111000,12791772500,46650,46600,46650,46550,3040
|
|
20250416,110900,12650167650,46600,46600,46600,46550,942
|
|
20250416,110800,12606271950,46650,46600,46650,46600,389
|
|
20250416,110700,12588130550,46650,46625,46650,46600,1262
|
|
20250416,110600,12529261000,46650,46550,46650,46500,2551
|
|
20250416,110500,12410586600,46600,46600,46700,46500,4857
|
|
20250416,110400,12184352050,46600,46650,46700,46600,1603
|
|
20250416,110300,12109587550,46650,46650,46700,46600,2987
|
|
20250416,110200,11970335750,46700,46750,46750,46650,507
|
|
20250416,110100,11946665950,46750,46750,46750,46750,267
|
|
20250416,110000,11934183700,46750,46700,46750,46600,2412
|
|
20250416,105900,11821682700,46650,46800,46800,46650,1071
|
|
20250416,105800,11771643800,46800,46800,46850,46800,928
|
|
20250416,105700,11728203400,46800,46800,46850,46800,356
|
|
20250416,105600,11711542050,46800,46750,46800,46750,639
|
|
20250416,105500,11681651650,46700,46800,46850,46700,854
|
|
20250416,105400,11641691975,46750,46650,46750,46600,1397
|
|
20250416,105300,11576497950,46600,46750,46750,46600,1737
|
|
20250416,105200,11495415150,46700,46750,46750,46700,1925
|
|
20250416,105100,11405479900,46700,46900,46950,46700,2667
|
|
20250416,105000,11280707900,46900,47050,47050,46800,2616
|
|
20250416,104900,11157878150,47000,46750,47000,46750,468
|
|
20250416,104800,11135926900,46750,47050,47050,46700,3116
|
|
20250416,104700,10990088700,47050,47100,47150,46900,1055
|
|
20250416,104600,10940466950,47100,47000,47150,47000,2030
|
|
20250416,104500,10844977950,47000,46750,47100,46750,3680
|
|
20250416,104400,10672327800,46750,46750,46750,46700,1044
|
|
20250416,104300,10623558400,46700,46800,46800,46500,6796
|
|
20250416,104200,10306319550,46800,47050,47100,46700,6722
|
|
20250416,104100,9991556000,47100,46950,47100,46950,909
|
|
20250416,104000,9948838900,47000,47000,47050,46950,1351
|
|
20250416,103900,9885378750,47000,47000,47000,46950,1799
|
|
20250416,103800,9800878550,46950,47400,47400,46950,10878
|
|
20250416,103700,9288426900,47400,47350,47400,47300,1538
|
|
20250416,103600,9215541150,47350,47350,47400,47350,413
|
|
20250416,103500,9195984400,47350,47500,47500,47350,900
|
|
20250416,103400,9153307325,47500,47350,47500,47350,958
|
|
20250416,103300,9107900925,47400,47450,47450,47400,422
|
|
20250416,103200,9087897975,47450,47600,47600,47400,1886
|
|
20250416,103100,8998376325,47600,47650,47650,47600,231
|
|
20250416,103000,8987374275,47650,47500,47800,47450,2540
|
|
20250416,102900,8866433725,47550,47600,47650,47400,5524
|
|
20250416,102800,8604225175,47650,47650,47650,47600,1447
|
|
20250416,102700,8535323325,47650,47650,47700,47650,298
|
|
20250416,102600,8521122775,47650,47550,47650,47550,540
|
|
20250416,102500,8495396925,47550,47600,47650,47500,679
|
|
20250416,102400,8463092375,47600,47550,47625,47550,176
|
|
20250416,102300,8454715350,47600,47600,47650,47550,1718
|
|
20250416,102200,8372950150,47550,47500,47600,47500,354
|
|
20250416,102100,8356116100,47450,47550,47550,47450,338
|
|
20250416,102000,8340071350,47450,47425,47600,47400,612
|
|
20250416,101900,8311018275,47450,47600,47650,47450,729
|
|
20250416,101800,8276351150,47600,47450,47600,47450,898
|
|
20250416,101700,8233697800,47450,47450,47500,47450,492
|
|
20250416,101600,8210347225,47400,47350,47400,47350,835
|
|
20250416,101500,8170790950,47300,47300,47450,47300,1174
|
|
20250416,101400,8115195200,47350,47250,47350,47200,1861
|
|
20250416,101300,8027257800,47200,47100,47250,47050,4196
|
|
20250416,101200,7829570800,47050,47250,47300,47050,4462
|
|
20250416,101100,7619073725,47250,47650,47650,47100,11822
|
|
20250416,101000,7059599825,47650,47600,47650,47400,3875
|
|
20250416,100900,6875498075,47600,47800,47800,47600,2909
|
|
20250416,100800,6736748375,47700,48050,48150,47700,4966
|
|
20250416,100700,6498853825,48050,48475,48475,48000,3184
|
|
20250416,100600,6345451250,48450,48500,48500,48400,1587
|
|
20250416,100500,6268582325,48500,48700,48700,48500,449
|
|
20250416,100400,6246761975,48700,48650,48800,48650,4538
|
|
20250416,100300,6025449525,48650,48600,48650,48450,838
|
|
20250416,100200,5984709575,48600,48350,48600,48350,1010
|
|
20250416,100100,5935750025,48300,48300,48350,48300,312
|
|
20250416,100000,5920679125,48300,48275,48300,48250,877
|
|
20250416,095900,5878322450,48250,48200,48250,48200,601
|
|
20250416,095800,5849335850,48200,48200,48200,48100,395
|
|
20250416,095700,5830302300,48200,48400,48400,48100,2679
|
|
20250416,095600,5701120425,48400,48250,48450,48250,739
|
|
20250416,095500,5665405825,48250,48300,48350,48200,422
|
|
20250416,095400,5645030525,48300,48350,48350,48300,928
|
|
20250416,095300,5600184625,48350,48250,48350,48250,870
|
|
20250416,095200,5558147925,48250,48250,48250,48200,628
|
|
20250416,095100,5527868625,48250,48250,48250,48250,38
|
|
20250416,095000,5526035125,48300,48200,48300,48200,847
|
|
20250416,094900,5485186875,48200,48100,48250,48100,742
|
|
20250416,094800,5449466125,48100,48200,48200,48100,606
|
|
20250416,094700,5420291075,48200,48200,48200,48200,117
|
|
20250416,094600,5414651675,48150,48200,48250,48150,105
|
|
20250416,094500,5409589450,48200,48300,48300,48050,696
|
|
20250416,094400,5376113500,48300,48300,48300,48300,660
|
|
20250416,094300,5344235500,48200,48100,48250,48100,298
|
|
20250416,094200,5329872800,48100,48150,48150,48100,427
|
|
20250416,094100,5309322900,48100,47975,48200,47950,488
|
|
20250416,094000,5285878400,48000,48150,48150,48000,1081
|
|
20250416,093900,5233945150,48200,48350,48350,48200,895
|
|
20250416,093800,5190742450,48400,48450,48500,48400,361
|
|
20250416,093700,5173258000,48475,48450,48500,48450,286
|
|
20250416,093600,5159400750,48400,48300,48450,48200,1190
|
|
20250416,093500,5101806200,48350,48250,48350,48250,1929
|
|
20250416,093400,5008644000,48250,48050,48250,48050,1392
|
|
20250416,093300,4941679400,48050,47950,48200,47900,783
|
|
20250416,093200,4904079750,47950,47850,48050,47850,922
|
|
20250416,093100,4859842950,47850,47650,47850,47600,1184
|
|
20250416,093000,4803303425,47600,47650,47700,47600,1085
|
|
20250416,092900,4751612925,47650,47700,47700,47600,784
|
|
20250416,092800,4714255575,47700,47650,47750,47550,7093
|
|
20250416,092700,4376320825,47650,47850,47850,47600,4037
|
|
20250416,092600,4183826075,47800,47850,47950,47750,1317
|
|
20250416,092500,4120800325,47800,48100,48100,47750,3133
|
|
20250416,092400,3970683625,48100,48100,48150,48050,710
|
|
20250416,092300,3936546525,48150,48250,48400,48100,3278
|
|
20250416,092200,3778179675,48300,48150,48500,48100,3474
|
|
20250416,092100,3610192025,48150,48300,48300,48100,476
|
|
20250416,092000,3587274225,48050,47900,48400,47900,3769
|
|
20250416,091900,3406144075,47850,47800,47950,47750,1550
|
|
20250416,091800,3332047325,47800,47850,47900,47700,3626
|
|
20250416,091700,3158843825,47900,48100,48150,47800,2936
|
|
20250416,091600,3018082925,48100,47900,48150,47850,4322
|
|
20250416,091500,2810827025,47900,47950,48000,47800,2441
|
|
20250416,091400,2693934275,48000,48025,48150,47950,3039
|
|
20250416,091300,2548120650,48000,47800,48100,47800,3117
|
|
20250416,091200,2398617925,47850,47800,47900,47700,6964
|
|
20250416,091100,2066056325,47850,48100,48100,47850,7395
|
|
20250416,091000,1711553625,48100,48450,48450,48100,4444
|
|
20250416,090900,1497238925,48450,48500,48600,48350,1897
|
|
20250416,090800,1405220225,48500,48400,48800,48350,4087
|
|
20250416,090700,1206581125,48400,48400,48450,48200,1777
|
|
20250416,090600,1120685325,48350,48350,48450,48150,4036
|
|
20250416,090500,925921075,48400,48500,48500,48250,4546
|
|
20250416,090400,706136175,48500,48700,48700,48500,2114
|
|
20250416,090300,603482500,48650,48700,48750,48550,1044
|
|
20250416,090200,552702050,48700,48700,48900,48350,4744
|
|
20250416,090100,322161950,48700,49100,49150,48700,1224
|
|
20250416,090000,262284300,49000,48500,49150,48500,5384
|