691 lines
37 KiB
CSV
691 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,202800,12361514375,47750,47750,47750,47750,4171
|
|
20250417,202700,12361514375,47750,47750,47750,47750,0
|
|
20250417,202600,12361514375,47750,47750,47750,47750,0
|
|
20250417,202500,12361514375,47750,47750,47750,47750,0
|
|
20250417,202400,12361514375,47750,47750,47750,47750,0
|
|
20250417,202300,12361514375,47750,47750,47750,47750,0
|
|
20250417,202200,12361514375,47750,47750,47750,47750,0
|
|
20250417,202100,12361514375,47750,47750,47750,47750,0
|
|
20250417,202000,12361514375,47750,47750,47750,47750,0
|
|
20250417,201900,12361514375,47750,47750,47750,47750,0
|
|
20250417,201800,12361514375,47750,47750,47750,47750,0
|
|
20250417,201700,12361514375,47750,47750,47750,47750,0
|
|
20250417,201600,12361514375,47750,47750,47750,47750,0
|
|
20250417,201500,12361514375,47750,47750,47750,47750,0
|
|
20250417,201400,12361514375,47750,47750,47750,47750,0
|
|
20250417,201300,12361514375,47750,47750,47750,47750,0
|
|
20250417,201200,12361514375,47750,47750,47750,47750,0
|
|
20250417,201100,12361514375,47750,47750,47750,47750,0
|
|
20250417,201000,12361514375,47750,47750,47750,47750,0
|
|
20250417,200900,12361514375,47750,47750,47750,47750,0
|
|
20250417,200800,12361514375,47750,47750,47750,47750,0
|
|
20250417,200700,12361514375,47750,47750,47750,47750,0
|
|
20250417,200600,12361514375,47750,47750,47750,47750,0
|
|
20250417,200500,12361514375,47750,47750,47750,47750,0
|
|
20250417,200400,12361514375,47750,47750,47750,47750,0
|
|
20250417,200300,12361514375,47750,47750,47750,47750,0
|
|
20250417,200200,12361514375,47750,47750,47750,47750,0
|
|
20250417,200100,12361514375,47750,47750,47750,47750,0
|
|
20250417,200000,12361514375,47750,47750,47750,47750,0
|
|
20250417,195900,12361514375,47750,47750,47750,47750,0
|
|
20250417,195800,12361514375,47750,47750,47750,47750,4171
|
|
20250417,195700,12361514375,47750,47750,47750,47750,0
|
|
20250417,195600,12361514375,47750,47750,47750,47750,0
|
|
20250417,195500,12361514375,47750,47750,47750,47750,0
|
|
20250417,195400,12361514375,47750,47750,47750,47750,0
|
|
20250417,195300,12361514375,47750,47750,47750,47750,0
|
|
20250417,195200,12361514375,47750,47750,47750,47750,0
|
|
20250417,195100,12361514375,47750,47750,47750,47750,0
|
|
20250417,195000,12361514375,47750,47750,47750,47750,0
|
|
20250417,194900,12361514375,47750,47750,47750,47750,0
|
|
20250417,194800,12361514375,47750,47750,47750,47750,0
|
|
20250417,194700,12361514375,47750,47750,47750,47750,0
|
|
20250417,194600,12361514375,47750,47750,47750,47750,0
|
|
20250417,194500,12361514375,47750,47750,47750,47750,0
|
|
20250417,194400,12361514375,47750,47750,47750,47750,0
|
|
20250417,194300,12361514375,47750,47750,47750,47750,0
|
|
20250417,194200,12361514375,47750,47750,47750,47750,0
|
|
20250417,194100,12361514375,47750,47750,47750,47750,0
|
|
20250417,194000,12361514375,47750,47750,47750,47750,0
|
|
20250417,193900,12361514375,47750,47750,47750,47750,0
|
|
20250417,193800,12361514375,47750,47750,47750,47750,0
|
|
20250417,193700,12361514375,47750,47750,47750,47750,0
|
|
20250417,193600,12361514375,47750,47750,47750,47750,0
|
|
20250417,193500,12361514375,47750,47750,47750,47750,0
|
|
20250417,193400,12361514375,47750,47750,47750,47750,0
|
|
20250417,193300,12361514375,47750,47750,47750,47750,0
|
|
20250417,193200,12361514375,47750,47750,47750,47750,0
|
|
20250417,193100,12361514375,47750,47750,47750,47750,0
|
|
20250417,193000,12361514375,47750,47750,47750,47750,0
|
|
20250417,192900,12361514375,47750,47750,47750,47750,0
|
|
20250417,192800,12361514375,47750,47750,47750,47750,4171
|
|
20250417,192700,12361514375,47750,47750,47750,47750,0
|
|
20250417,192600,12361514375,47750,47750,47750,47750,0
|
|
20250417,192500,12361514375,47750,47750,47750,47750,0
|
|
20250417,192400,12361514375,47750,47750,47750,47750,0
|
|
20250417,192300,12361514375,47750,47750,47750,47750,0
|
|
20250417,192200,12361514375,47750,47750,47750,47750,0
|
|
20250417,192100,12361514375,47750,47750,47750,47750,0
|
|
20250417,192000,12361514375,47750,47750,47750,47750,0
|
|
20250417,191900,12361514375,47750,47750,47750,47750,0
|
|
20250417,191800,12361514375,47750,47750,47750,47750,0
|
|
20250417,191700,12361514375,47750,47750,47750,47750,0
|
|
20250417,191600,12361514375,47750,47750,47750,47750,0
|
|
20250417,191500,12361514375,47750,47750,47750,47750,0
|
|
20250417,191400,12361514375,47750,47750,47750,47750,0
|
|
20250417,191300,12361514375,47750,47750,47750,47750,0
|
|
20250417,191200,12361514375,47750,47750,47750,47750,0
|
|
20250417,191100,12361514375,47750,47750,47750,47750,0
|
|
20250417,191000,12361514375,47750,47750,47750,47750,0
|
|
20250417,190900,12361514375,47750,47750,47750,47750,0
|
|
20250417,190800,12361514375,47750,47750,47750,47750,0
|
|
20250417,190700,12361514375,47750,47750,47750,47750,0
|
|
20250417,190600,12361514375,47750,47750,47750,47750,0
|
|
20250417,190500,12361514375,47750,47750,47750,47750,0
|
|
20250417,190400,12361514375,47750,47750,47750,47750,0
|
|
20250417,190300,12361514375,47750,47750,47750,47750,0
|
|
20250417,190200,12361514375,47750,47750,47750,47750,0
|
|
20250417,190100,12361514375,47750,47750,47750,47750,0
|
|
20250417,190000,12361514375,47750,47750,47750,47750,0
|
|
20250417,185900,12361514375,47750,47750,47750,47750,0
|
|
20250417,185800,12361514375,47750,47750,47750,47750,4171
|
|
20250417,185700,12361514375,47750,47750,47750,47750,0
|
|
20250417,185600,12361514375,47750,47750,47750,47750,0
|
|
20250417,185500,12361514375,47750,47750,47750,47750,0
|
|
20250417,185400,12361514375,47750,47750,47750,47750,0
|
|
20250417,185300,12361514375,47750,47750,47750,47750,0
|
|
20250417,185200,12361514375,47750,47750,47750,47750,0
|
|
20250417,185100,12361514375,47750,47750,47750,47750,0
|
|
20250417,185000,12361514375,47750,47750,47750,47750,0
|
|
20250417,184900,12361514375,47750,47750,47750,47750,0
|
|
20250417,184800,12361514375,47750,47750,47750,47750,0
|
|
20250417,184700,12361514375,47750,47750,47750,47750,0
|
|
20250417,184600,12361514375,47750,47750,47750,47750,0
|
|
20250417,184500,12361514375,47750,47750,47750,47750,0
|
|
20250417,184400,12361514375,47750,47750,47750,47750,0
|
|
20250417,184300,12361514375,47750,47750,47750,47750,0
|
|
20250417,184200,12361514375,47750,47750,47750,47750,0
|
|
20250417,184100,12361514375,47750,47750,47750,47750,0
|
|
20250417,184000,12361514375,47750,47750,47750,47750,0
|
|
20250417,183900,12361514375,47750,47750,47750,47750,0
|
|
20250417,183800,12361514375,47750,47750,47750,47750,0
|
|
20250417,183700,12361514375,47750,47750,47750,47750,0
|
|
20250417,183600,12361514375,47750,47750,47750,47750,0
|
|
20250417,183500,12361514375,47750,47750,47750,47750,0
|
|
20250417,183400,12361514375,47750,47750,47750,47750,0
|
|
20250417,183300,12361514375,47750,47750,47750,47750,0
|
|
20250417,183200,12361514375,47750,47750,47750,47750,0
|
|
20250417,183100,12361514375,47750,47750,47750,47750,0
|
|
20250417,183000,12361514375,47750,47750,47750,47750,0
|
|
20250417,182900,12361514375,47750,47750,47750,47750,0
|
|
20250417,182800,12361514375,47750,47750,47750,47750,4171
|
|
20250417,182700,12361514375,47750,47750,47750,47750,0
|
|
20250417,182600,12361514375,47750,47750,47750,47750,0
|
|
20250417,182500,12361514375,47750,47750,47750,47750,0
|
|
20250417,182400,12361514375,47750,47750,47750,47750,0
|
|
20250417,182300,12361514375,47750,47750,47750,47750,0
|
|
20250417,182200,12361514375,47750,47750,47750,47750,0
|
|
20250417,182100,12361514375,47750,47750,47750,47750,0
|
|
20250417,182000,12361514375,47750,47750,47750,47750,0
|
|
20250417,181900,12361514375,47750,47750,47750,47750,0
|
|
20250417,181800,12361514375,47750,47750,47750,47750,0
|
|
20250417,181700,12361514375,47750,47750,47750,47750,0
|
|
20250417,181600,12361514375,47750,47750,47750,47750,0
|
|
20250417,181500,12361514375,47750,47750,47750,47750,0
|
|
20250417,181400,12361514375,47750,47750,47750,47750,0
|
|
20250417,181300,12361514375,47750,47750,47750,47750,0
|
|
20250417,181200,12361514375,47750,47750,47750,47750,0
|
|
20250417,181100,12361514375,47750,47750,47750,47750,0
|
|
20250417,181000,12361514375,47750,47750,47750,47750,0
|
|
20250417,180900,12361514375,47750,47750,47750,47750,0
|
|
20250417,180800,12361514375,47750,47750,47750,47750,0
|
|
20250417,180700,12361514375,47750,47750,47750,47750,0
|
|
20250417,180600,12361514375,47750,47750,47750,47750,0
|
|
20250417,180500,12361514375,47750,47750,47750,47750,0
|
|
20250417,180400,12361514375,47750,47750,47750,47750,0
|
|
20250417,180300,12361514375,47750,47750,47750,47750,0
|
|
20250417,180200,12361514375,47750,47750,47750,47750,0
|
|
20250417,180100,12361514375,47750,47750,47750,47750,0
|
|
20250417,180000,12361514375,47750,47750,47750,47750,0
|
|
20250417,175900,12361514375,47750,47750,47750,47750,0
|
|
20250417,175800,12361514375,47750,47750,47750,47750,4171
|
|
20250417,175700,12361514375,47750,47750,47750,47750,0
|
|
20250417,175600,12361514375,47750,47750,47750,47750,0
|
|
20250417,175500,12361514375,47750,47750,47750,47750,0
|
|
20250417,175400,12361514375,47750,47750,47750,47750,0
|
|
20250417,175300,12361514375,47750,47750,47750,47750,0
|
|
20250417,175200,12361514375,47750,47750,47750,47750,0
|
|
20250417,175100,12361514375,47750,47750,47750,47750,0
|
|
20250417,175000,12361514375,47750,47750,47750,47750,0
|
|
20250417,174900,12361514375,47750,47750,47750,47750,0
|
|
20250417,174800,12361514375,47750,47750,47750,47750,0
|
|
20250417,174700,12361514375,47750,47750,47750,47750,0
|
|
20250417,174600,12361514375,47750,47750,47750,47750,0
|
|
20250417,174500,12361514375,47750,47750,47750,47750,0
|
|
20250417,174400,12361514375,47750,47750,47750,47750,0
|
|
20250417,174300,12361514375,47750,47750,47750,47750,0
|
|
20250417,174200,12361514375,47750,47750,47750,47750,0
|
|
20250417,174100,12361514375,47750,47750,47750,47750,0
|
|
20250417,174000,12361514375,47750,47750,47750,47750,0
|
|
20250417,173900,12361514375,47750,47750,47750,47750,0
|
|
20250417,173800,12361514375,47750,47750,47750,47750,0
|
|
20250417,173700,12361514375,47750,47750,47750,47750,0
|
|
20250417,173600,12361514375,47750,47750,47750,47750,0
|
|
20250417,173500,12361514375,47750,47750,47750,47750,0
|
|
20250417,173400,12361514375,47750,47750,47750,47750,0
|
|
20250417,173300,12361514375,47750,47750,47750,47750,0
|
|
20250417,173200,12361514375,47750,47750,47750,47750,0
|
|
20250417,173100,12361514375,47750,47750,47750,47750,0
|
|
20250417,173000,12361514375,47750,47750,47750,47750,0
|
|
20250417,172900,12361514375,47750,47750,47750,47750,0
|
|
20250417,172800,12361514375,47750,47750,47750,47750,4171
|
|
20250417,172700,12361514375,47750,47750,47750,47750,0
|
|
20250417,172600,12361514375,47750,47750,47750,47750,0
|
|
20250417,172500,12361514375,47750,47750,47750,47750,0
|
|
20250417,172400,12361514375,47750,47750,47750,47750,0
|
|
20250417,172300,12361514375,47750,47750,47750,47750,0
|
|
20250417,172200,12361514375,47750,47750,47750,47750,0
|
|
20250417,172100,12361514375,47750,47750,47750,47750,0
|
|
20250417,172000,12361514375,47750,47750,47750,47750,0
|
|
20250417,171900,12361514375,47750,47750,47750,47750,0
|
|
20250417,171800,12361514375,47750,47750,47750,47750,0
|
|
20250417,171700,12361514375,47750,47750,47750,47750,0
|
|
20250417,171600,12361514375,47750,47750,47750,47750,0
|
|
20250417,171500,12361514375,47750,47750,47750,47750,0
|
|
20250417,171400,12361514375,47750,47750,47750,47750,0
|
|
20250417,171300,12361514375,47750,47750,47750,47750,0
|
|
20250417,171200,12361514375,47750,47750,47750,47750,0
|
|
20250417,171100,12361514375,47750,47750,47750,47750,0
|
|
20250417,171000,12361514375,47750,47750,47750,47750,0
|
|
20250417,170900,12361514375,47750,47750,47750,47750,0
|
|
20250417,170800,12361514375,47750,47750,47750,47750,0
|
|
20250417,170700,12361514375,47750,47750,47750,47750,0
|
|
20250417,170600,12361514375,47750,47750,47750,47750,0
|
|
20250417,170500,12361514375,47750,47750,47750,47750,0
|
|
20250417,170400,12361514375,47750,47750,47750,47750,0
|
|
20250417,170300,12361514375,47750,47750,47750,47750,0
|
|
20250417,170200,12361514375,47750,47750,47750,47750,0
|
|
20250417,170100,12361514375,47750,47750,47750,47750,0
|
|
20250417,170000,12361514375,47750,47750,47750,47750,0
|
|
20250417,165900,12361514375,47750,47750,47750,47750,0
|
|
20250417,165800,12361514375,47750,47750,47750,47750,4171
|
|
20250417,165700,12361514375,47750,47750,47750,47750,0
|
|
20250417,165600,12361514375,47750,47750,47750,47750,0
|
|
20250417,165500,12361514375,47750,47750,47750,47750,0
|
|
20250417,165400,12361514375,47750,47750,47750,47750,0
|
|
20250417,165300,12361514375,47750,47750,47750,47750,0
|
|
20250417,165200,12361514375,47750,47750,47750,47750,0
|
|
20250417,165100,12361514375,47750,47750,47750,47750,0
|
|
20250417,165000,12361514375,47750,47750,47750,47750,0
|
|
20250417,164900,12361514375,47750,47750,47750,47750,0
|
|
20250417,164800,12361514375,47750,47750,47750,47750,0
|
|
20250417,164700,12361514375,47750,47750,47750,47750,0
|
|
20250417,164600,12361514375,47750,47750,47750,47750,0
|
|
20250417,164500,12361514375,47750,47750,47750,47750,0
|
|
20250417,164400,12361514375,47750,47750,47750,47750,0
|
|
20250417,164300,12361514375,47750,47750,47750,47750,0
|
|
20250417,164200,12361514375,47750,47750,47750,47750,0
|
|
20250417,164100,12361514375,47750,47750,47750,47750,0
|
|
20250417,164000,12361514375,47750,47750,47750,47750,0
|
|
20250417,163900,12361514375,47750,47750,47750,47750,0
|
|
20250417,163800,12361514375,47750,47750,47750,47750,0
|
|
20250417,163700,12361514375,47750,47750,47750,47750,0
|
|
20250417,163600,12361514375,47750,47750,47750,47750,0
|
|
20250417,163500,12361514375,47750,47750,47750,47750,0
|
|
20250417,163400,12361514375,47750,47750,47750,47750,0
|
|
20250417,163300,12361514375,47750,47750,47750,47750,0
|
|
20250417,163200,12361514375,47750,47750,47750,47750,0
|
|
20250417,163100,12361514375,47750,47750,47750,47750,0
|
|
20250417,163000,12361514375,47750,47750,47750,47750,0
|
|
20250417,162900,12361514375,47750,47750,47750,47750,0
|
|
20250417,162800,12361514375,47750,47750,47750,47750,4171
|
|
20250417,162700,12361514375,47750,47750,47750,47750,0
|
|
20250417,162600,12361514375,47750,47750,47750,47750,0
|
|
20250417,162500,12361514375,47750,47750,47750,47750,0
|
|
20250417,162400,12361514375,47750,47750,47750,47750,0
|
|
20250417,162300,12361514375,47750,47750,47750,47750,0
|
|
20250417,162200,12361514375,47750,47750,47750,47750,0
|
|
20250417,162100,12361514375,47750,47750,47750,47750,0
|
|
20250417,162000,12361514375,47750,47750,47750,47750,0
|
|
20250417,161900,12361514375,47750,47750,47750,47750,0
|
|
20250417,161800,12361514375,47750,47750,47750,47750,0
|
|
20250417,161700,12361514375,47750,47750,47750,47750,0
|
|
20250417,161600,12361514375,47750,47750,47750,47750,0
|
|
20250417,161500,12361514375,47750,47750,47750,47750,0
|
|
20250417,161400,12361514375,47750,47750,47750,47750,0
|
|
20250417,161300,12361514375,47750,47750,47750,47750,0
|
|
20250417,161200,12361514375,47750,47750,47750,47750,0
|
|
20250417,161100,12361514375,47750,47750,47750,47750,0
|
|
20250417,161000,12361514375,47750,47750,47750,47750,0
|
|
20250417,160900,12361514375,47750,47750,47750,47750,0
|
|
20250417,160800,12361514375,47750,47750,47750,47750,0
|
|
20250417,160700,12361514375,47750,47750,47750,47750,0
|
|
20250417,160600,12361514375,47750,47750,47750,47750,0
|
|
20250417,160500,12361514375,47750,47750,47750,47750,0
|
|
20250417,160400,12361514375,47750,47750,47750,47750,0
|
|
20250417,160300,12361514375,47750,47750,47750,47750,0
|
|
20250417,160200,12361514375,47750,47750,47750,47750,0
|
|
20250417,160100,12361514375,47750,47750,47750,47750,0
|
|
20250417,160000,12361514375,47750,47750,47750,47750,0
|
|
20250417,155900,12361514375,47750,47750,47750,47750,0
|
|
20250417,155800,12361514375,47750,47750,47750,47750,4171
|
|
20250417,155700,12361514375,47750,47750,47750,47750,0
|
|
20250417,155600,12361514375,47750,47750,47750,47750,0
|
|
20250417,155500,12361514375,47750,47750,47750,47750,0
|
|
20250417,155400,12361514375,47750,47750,47750,47750,0
|
|
20250417,155300,12361514375,47750,47750,47750,47750,0
|
|
20250417,155200,12361514375,47750,47750,47750,47750,0
|
|
20250417,155100,12361514375,47750,47750,47750,47750,0
|
|
20250417,155000,12361514375,47750,47750,47750,47750,0
|
|
20250417,154900,12361514375,47750,47750,47750,47750,0
|
|
20250417,154800,12361514375,47750,47750,47750,47750,0
|
|
20250417,154700,12361514375,47750,47750,47750,47750,0
|
|
20250417,154600,12361514375,47750,47750,47750,47750,0
|
|
20250417,154500,12361514375,47750,47750,47750,47750,0
|
|
20250417,154400,12361514375,47750,47750,47750,47750,0
|
|
20250417,154300,12361514375,47750,47750,47750,47750,0
|
|
20250417,154200,12361514375,47750,47750,47750,47750,0
|
|
20250417,154100,12361514375,47750,47750,47750,47750,0
|
|
20250417,154000,12361514375,47750,47750,47750,47750,0
|
|
20250417,153900,12361514375,47750,47750,47750,47750,0
|
|
20250417,153800,12361514375,47750,47750,47750,47750,0
|
|
20250417,153700,12361514375,47750,47750,47750,47750,0
|
|
20250417,153600,12361514375,47750,47750,47750,47750,0
|
|
20250417,153500,12361514375,47750,47750,47750,47750,0
|
|
20250417,153400,12361514375,47750,47750,47750,47750,0
|
|
20250417,153300,12361514375,47750,47750,47750,47750,0
|
|
20250417,153200,12361514375,47750,47750,47750,47750,0
|
|
20250417,153100,12361514375,47750,47750,47750,47750,0
|
|
20250417,153000,12361514375,47750,47750,47750,47750,4171
|
|
20250417,152900,12162349125,47750,47750,47750,47750,0
|
|
20250417,152800,12162349125,47750,47750,47750,47750,0
|
|
20250417,152700,12162349125,47750,47750,47750,47750,0
|
|
20250417,152600,12162349125,47750,47750,47750,47750,0
|
|
20250417,152500,12162349125,47750,47750,47750,47750,0
|
|
20250417,152400,12162349125,47750,47750,47750,47750,0
|
|
20250417,152300,12162349125,47750,47750,47750,47750,0
|
|
20250417,152200,12162349125,47750,47750,47750,47750,0
|
|
20250417,152100,12162349125,47750,47750,47750,47750,0
|
|
20250417,152000,12162349125,47750,47750,47750,47750,0
|
|
20250417,151900,12162349125,47750,47750,47850,47700,470
|
|
20250417,151800,12139911575,47750,47800,47850,47700,353
|
|
20250417,151700,12123057400,47750,47750,47750,47700,221
|
|
20250417,151600,12112504850,47750,47750,47750,47650,491
|
|
20250417,151500,12089093550,47750,47850,47850,47750,324
|
|
20250417,151400,12073610750,47850,47900,47900,47850,179
|
|
20250417,151300,12065041050,47900,47950,47950,47900,145
|
|
20250417,151200,12058088950,47950,48025,48025,47950,1986
|
|
20250417,151100,11962840150,48050,47950,48075,47950,713
|
|
20250417,151000,11928601900,47950,48000,48050,47950,623
|
|
20250417,150900,11898715475,48000,47850,48100,47850,3375
|
|
20250417,150800,11736692625,47850,47800,47850,47800,289
|
|
20250417,150700,11722876125,47800,47800,47800,47800,125
|
|
20250417,150600,11716901125,47800,47800,47800,47750,437
|
|
20250417,150500,11696020025,47750,47600,47750,47600,1196
|
|
20250417,150400,11638989375,47600,47600,47650,47550,285
|
|
20250417,150300,11625422125,47600,47600,47600,47550,481
|
|
20250417,150200,11602528350,47600,47700,47700,47600,405
|
|
20250417,150100,11583231800,47700,47700,47750,47700,341
|
|
20250417,150000,11566964600,47700,47700,47750,47700,653
|
|
20250417,145900,11535815900,47700,47850,47850,47650,783
|
|
20250417,145800,11498438150,47850,47750,47950,47700,659
|
|
20250417,145700,11466931650,47750,47700,47750,47600,1509
|
|
20250417,145600,11395008250,47750,47850,47850,47750,544
|
|
20250417,145500,11369005100,47850,47850,47900,47850,185
|
|
20250417,145400,11360152400,47850,47800,47900,47800,951
|
|
20250417,145300,11314670275,47800,47850,47850,47800,646
|
|
20250417,145200,11283790875,47850,47950,47950,47800,388
|
|
20250417,145100,11265222075,47950,47950,47950,47900,389
|
|
20250417,145000,11246582025,47950,48000,48000,47950,220
|
|
20250417,144900,11236022075,48000,48050,48050,48000,197
|
|
20250417,144800,11226558325,48050,48050,48050,48050,223
|
|
20250417,144700,11215843175,48050,47900,48050,47900,2028
|
|
20250417,144600,11118508025,47950,48000,48000,47900,305
|
|
20250417,144500,11103897225,47950,48050,48050,47950,788
|
|
20250417,144400,11066072425,48050,48150,48150,48050,582
|
|
20250417,144300,11038061575,48150,48100,48150,48100,390
|
|
20250417,144200,11019290175,48100,48000,48150,48000,1521
|
|
20250417,144100,10946107425,48000,47900,48050,47900,1913
|
|
20250417,144000,10854242275,47900,47800,47900,47800,238
|
|
20250417,143900,10842853775,47800,47750,47800,47750,46
|
|
20250417,143800,10840656475,47750,47750,47750,47750,611
|
|
20250417,143700,10811481225,47750,47650,47800,47650,571
|
|
20250417,143600,10784220225,47650,47700,47700,47650,71
|
|
20250417,143500,10780834275,47700,47700,47700,47600,340
|
|
20250417,143400,10764630525,47700,47600,47700,47550,296
|
|
20250417,143300,10750537375,47600,47750,47750,47550,760
|
|
20250417,143200,10714366975,47650,47700,47700,47650,244
|
|
20250417,143100,10702731575,47700,47650,47700,47650,79
|
|
20250417,143000,10698966325,47650,47700,47750,47650,221
|
|
20250417,142900,10688423775,47700,47700,47750,47700,70
|
|
20250417,142800,10685084275,47750,47700,47750,47650,437
|
|
20250417,142700,10664253475,47650,47650,47750,47650,517
|
|
20250417,142600,10639607975,47650,47750,47750,47650,133
|
|
20250417,142500,10633268675,47750,47750,47750,47650,547
|
|
20250417,142400,10607176875,47750,47750,47750,47700,324
|
|
20250417,142300,10591719225,47700,47750,47750,47700,289
|
|
20250417,142200,10577925575,47750,47800,47800,47750,476
|
|
20250417,142100,10555195525,47750,47800,47800,47750,296
|
|
20250417,142000,10541051825,47800,47900,47900,47800,343
|
|
20250417,141900,10524635475,47900,47900,48000,47900,495
|
|
20250417,141800,10500924025,47900,48000,48000,47900,849
|
|
20250417,141700,10460196825,48025,48000,48025,48000,334
|
|
20250417,141600,10444164800,48000,48100,48100,48000,511
|
|
20250417,141500,10419608750,48050,48100,48150,48050,218
|
|
20250417,141400,10409126300,48150,48150,48150,48150,335
|
|
20250417,141300,10392996050,48200,48200,48200,48150,597
|
|
20250417,141200,10364221750,48200,48250,48300,48150,1629
|
|
20250417,141100,10285691450,48250,48250,48300,48225,752
|
|
20250417,141000,10249395900,48300,48350,48400,48250,323
|
|
20250417,140900,10233783900,48400,48300,48400,48300,872
|
|
20250417,140800,10191632750,48300,48350,48350,48300,1400
|
|
20250417,140700,10123997200,48350,48500,48500,48350,1193
|
|
20250417,140600,10066206250,48500,48350,48550,48350,4256
|
|
20250417,140500,9859869850,48300,48200,48350,48200,1408
|
|
20250417,140400,9791888100,48225,48350,48350,48200,484
|
|
20250417,140300,9768516900,48350,48400,48400,48350,1729
|
|
20250417,140200,9684856200,48450,48150,48500,48100,8511
|
|
20250417,140100,9273142000,48100,47950,48200,47950,5864
|
|
20250417,140000,8991211700,47950,47950,47950,47900,676
|
|
20250417,135900,8958797550,47900,47800,47950,47750,2559
|
|
20250417,135800,8836260800,47800,47800,47850,47750,1207
|
|
20250417,135700,8778556500,47800,47750,47800,47750,715
|
|
20250417,135600,8744390600,47800,47800,47800,47800,49
|
|
20250417,135500,8742048400,47800,47700,47850,47650,3841
|
|
20250417,135400,8558829500,47700,47650,47700,47650,35
|
|
20250417,135300,8557161000,47650,47700,47750,47650,871
|
|
20250417,135200,8515614750,47750,47650,47775,47600,1864
|
|
20250417,135100,8426686650,47650,47650,47650,47600,295
|
|
20250417,135000,8412631350,47650,47600,47650,47600,890
|
|
20250417,134900,8370224350,47600,47600,47650,47600,247
|
|
20250417,134800,8358466650,47600,47550,47600,47550,445
|
|
20250417,134700,8337289000,47600,47400,47650,47400,2096
|
|
20250417,134600,8237602650,47400,47400,47400,47400,441
|
|
20250417,134500,8216699250,47450,47400,47450,47400,25
|
|
20250417,134400,8215513450,47400,47450,47450,47400,198
|
|
20250417,134300,8206126150,47400,47450,47450,47400,44
|
|
20250417,134200,8204040400,47450,47450,47450,47450,7
|
|
20250417,134100,8203708250,47450,47450,47450,47450,53
|
|
20250417,134000,8201193400,47450,47450,47450,47450,214
|
|
20250417,133900,8191039100,47450,47400,47450,47350,74
|
|
20250417,133800,8187533600,47450,47400,47450,47400,1610
|
|
20250417,133700,8111166800,47350,47350,47350,47350,5
|
|
20250417,133600,8110930050,47350,47350,47450,47300,373
|
|
20250417,133500,8093266650,47350,47350,47350,47300,511
|
|
20250417,133400,8069087700,47400,47350,47400,47350,104
|
|
20250417,133300,8064163150,47350,47350,47350,47350,340
|
|
20250417,133200,8048064150,47350,47400,47400,47350,84
|
|
20250417,133100,8044082600,47400,47400,47400,47400,213
|
|
20250417,133000,8033986400,47400,47400,47400,47350,654
|
|
20250417,132900,8002996950,47400,47400,47400,47400,210
|
|
20250417,132800,7993042950,47400,47400,47450,47400,346
|
|
20250417,132700,7976633400,47400,47400,47400,47400,212
|
|
20250417,132600,7966584600,47400,47400,47400,47300,808
|
|
20250417,132500,7928327000,47400,47400,47400,47350,447
|
|
20250417,132400,7907146250,47400,47300,47450,47300,463
|
|
20250417,132300,7885219400,47400,47550,47550,47350,2431
|
|
20250417,132200,7769809350,47600,47500,47600,47450,2958
|
|
20250417,132100,7629275100,47500,47450,47700,47450,4187
|
|
20250417,132000,7430088850,47450,47475,47475,47450,61
|
|
20250417,131900,7427194325,47475,47500,47500,47475,3
|
|
20250417,131800,7427051875,47450,47450,47450,47450,176
|
|
20250417,131700,7418700675,47550,47500,47550,47500,41
|
|
20250417,131600,7416752425,47550,47450,47550,47400,909
|
|
20250417,131500,7373600075,47450,47250,47550,47250,1449
|
|
20250417,131400,7304786175,47300,47400,47400,47300,127
|
|
20250417,131300,7298776175,47400,47400,47400,47400,136
|
|
20250417,131200,7292329775,47450,47400,47450,47400,30
|
|
20250417,131100,7290906525,47400,47300,47400,47300,71
|
|
20250417,131000,7287547975,47300,47300,47300,47250,417
|
|
20250417,130900,7267838075,47350,47350,47350,47350,0
|
|
20250417,130800,7267838075,47350,47300,47350,47300,343
|
|
20250417,130700,7251604675,47250,47250,47250,47250,135
|
|
20250417,130600,7245225925,47200,47250,47250,47150,683
|
|
20250417,130500,7212980275,47250,47300,47350,47250,965
|
|
20250417,130400,7167351825,47300,47400,47400,47300,529
|
|
20250417,130300,7142296525,47350,47400,47400,47350,34
|
|
20250417,130200,7140686525,47350,47350,47350,47300,420
|
|
20250417,130100,7120801925,47350,47350,47350,47350,0
|
|
20250417,130000,7120801925,47350,47400,47400,47350,228
|
|
20250417,125900,7110000975,47400,47450,47450,47400,212
|
|
20250417,125800,7099950825,47400,47500,47500,47400,100
|
|
20250417,125700,7095203975,47500,47500,47500,47500,64
|
|
20250417,125600,7092163975,47450,47500,47500,47450,189
|
|
20250417,125500,7083195675,47500,47500,47500,47500,91
|
|
20250417,125400,7078873175,47500,47500,47500,47500,3
|
|
20250417,125300,7078730675,47450,47450,47450,47450,8
|
|
20250417,125200,7078351075,47450,47350,47450,47350,126
|
|
20250417,125100,7072375775,47350,47300,47350,47300,116
|
|
20250417,125000,7066883375,47350,47300,47350,47300,12
|
|
20250417,124900,7066315275,47300,47300,47300,47300,32
|
|
20250417,124800,7064801675,47350,47400,47400,47300,40
|
|
20250417,124700,7062908175,47450,47450,47450,47450,15
|
|
20250417,124600,7062196425,47450,47550,47550,47350,203
|
|
20250417,124500,7052581325,47550,47250,47550,47250,988
|
|
20250417,124400,7005751125,47250,47350,47350,47250,154
|
|
20250417,124300,6998474125,47250,47300,47300,47250,876
|
|
20250417,124200,6957068475,47350,47350,47350,47350,51
|
|
20250417,124100,6954653625,47350,47350,47350,47350,94
|
|
20250417,124000,6950202725,47400,47350,47400,47350,5
|
|
20250417,123900,6949965925,47400,47400,47400,47400,3
|
|
20250417,123800,6949823725,47350,47375,47375,47350,12
|
|
20250417,123700,6949255475,47350,47400,47400,47250,2319
|
|
20250417,123600,6839456075,47450,47450,47450,47450,30
|
|
20250417,123500,6838032575,47450,47500,47500,47450,313
|
|
20250417,123400,6823170075,47500,47450,47500,47450,18
|
|
20250417,123300,6822315825,47450,47450,47450,47450,2
|
|
20250417,123200,6822220925,47450,47450,47450,47450,0
|
|
20250417,123100,6822220925,47450,47550,47550,47450,710
|
|
20250417,123000,6788516275,47500,47450,47500,47450,195
|
|
20250417,122900,6779254025,47450,47400,47500,47400,164
|
|
20250417,122800,6771467325,47450,47500,47500,47400,395
|
|
20250417,122700,6752721125,47500,47450,47500,47450,38
|
|
20250417,122600,6750917775,47450,47550,47550,47450,366
|
|
20250417,122500,6733525875,47600,47550,47600,47550,4
|
|
20250417,122400,6733335525,47550,47575,47575,47550,96
|
|
20250417,122300,6728770675,47600,47600,47600,47550,591
|
|
20250417,122200,6700639125,47600,47600,47600,47550,227
|
|
20250417,122100,6689834075,47600,47600,47600,47600,211
|
|
20250417,122000,6679790475,47600,47600,47600,47550,65
|
|
20250417,121900,6676697275,47600,47600,47600,47600,37
|
|
20250417,121800,6674936075,47600,47650,47650,47600,174
|
|
20250417,121700,6666653625,47700,47650,47700,47600,28
|
|
20250417,121600,6665319175,47650,47650,47700,47600,1394
|
|
20250417,121500,6598846575,47650,47550,47650,47500,382
|
|
20250417,121400,6580673425,47600,47600,47600,47550,181
|
|
20250417,121300,6572058425,47550,47550,47600,47500,634
|
|
20250417,121200,6541922775,47550,47600,47600,47550,369
|
|
20250417,121100,6524369375,47600,47700,47700,47600,135
|
|
20250417,121000,6517938175,47700,47600,47750,47600,1586
|
|
20250417,120900,6442284325,47650,47650,47650,47550,233
|
|
20250417,120800,6431189975,47650,47450,47700,47450,1411
|
|
20250417,120700,6363985675,47450,47400,47450,47400,106
|
|
20250417,120600,6358956075,47450,47450,47450,47450,64
|
|
20250417,120500,6355919275,47450,47450,47450,47450,251
|
|
20250417,120400,6344009325,47450,47500,47500,47450,218
|
|
20250417,120300,6333655225,47450,47450,47450,47400,110
|
|
20250417,120200,6328437375,47450,47450,47500,47450,76
|
|
20250417,120100,6324829225,47450,47500,47500,47400,2396
|
|
20250417,120000,6211048525,47450,47450,47550,47450,2025
|
|
20250417,115900,6114899675,47400,47400,47400,47400,323
|
|
20250417,115800,6099589475,47400,47400,47400,47350,97
|
|
20250417,115700,6094991775,47350,47300,47350,47300,357
|
|
20250417,115600,6078094725,47300,47250,47300,47250,11
|
|
20250417,115500,6077574675,47300,47300,47300,47300,152
|
|
20250417,115400,6070385075,47300,47300,47300,47300,24
|
|
20250417,115300,6069249875,47300,47250,47300,47250,193
|
|
20250417,115200,6060122675,47300,47250,47300,47250,10
|
|
20250417,115100,6059649875,47300,47300,47300,47300,3
|
|
20250417,115000,6059507975,47250,47250,47250,47250,77
|
|
20250417,114900,6055869725,47200,47250,47300,47200,102
|
|
20250417,114800,6051049975,47300,47250,47300,47250,13
|
|
20250417,114700,6050435575,47250,47300,47300,47250,103
|
|
20250417,114600,6045563825,47300,47300,47300,47300,49
|
|
20250417,114500,6043246125,47300,47300,47300,47250,227
|
|
20250417,114400,6032512675,47300,47300,47300,47300,20
|
|
20250417,114300,6031566675,47300,47250,47300,47250,303
|
|
20250417,114200,6017236125,47300,47200,47300,47200,501
|
|
20250417,114100,5993577025,47150,47200,47200,47150,78
|
|
20250417,114000,5989899225,47200,47200,47200,47200,7
|
|
20250417,113900,5989568825,47200,47150,47250,47150,104
|
|
20250417,113800,5984662575,47150,47100,47150,47100,130
|
|
20250417,113700,5978534425,47100,47100,47100,47100,532
|
|
20250417,113600,5953477225,47100,47100,47150,47100,14
|
|
20250417,113500,5952817375,47100,47150,47200,47100,19
|
|
20250417,113400,5951921175,47150,47150,47150,47100,286
|
|
20250417,113300,5938441275,47100,47100,47100,47100,1
|
|
20250417,113200,5938394175,47150,47150,47150,47150,87
|
|
20250417,113100,5934292125,47150,47100,47150,47100,74
|
|
20250417,113000,5930803575,47150,47150,47200,47100,645
|
|
20250417,112900,5900390625,47200,47200,47250,47200,448
|
|
20250417,112800,5879244975,47200,47200,47200,47200,172
|
|
20250417,112700,5871126575,47200,47200,47200,47200,130
|
|
20250417,112600,5864990575,47200,47200,47200,47100,287
|
|
20250417,112500,5851452725,47200,47300,47350,47200,560
|
|
20250417,112400,5824997475,47400,47350,47400,47300,603
|
|
20250417,112300,5796437825,47350,47300,47350,47300,154
|
|
20250417,112200,5789150475,47300,47300,47400,47300,1654
|
|
20250417,112100,5710867275,47350,47225,47350,47225,444
|
|
20250417,112000,5689873150,47200,47200,47200,47200,354
|
|
20250417,111900,5673164350,47200,47200,47200,47200,206
|
|
20250417,111800,5663441150,47150,47200,47200,47150,64
|
|
20250417,111700,5660420950,47150,47300,47300,47150,1299
|
|
20250417,111600,5599077350,47300,47300,47350,47300,334
|
|
20250417,111500,5583271150,47300,47250,47350,47250,360
|
|
20250417,111400,5566241850,47250,47200,47250,47150,157
|
|
20250417,111300,5558826500,47200,47200,47250,47200,255
|
|
20250417,111200,5546788650,47200,47150,47250,47150,1322
|
|
20250417,111100,5484384850,47150,47150,47150,47150,115
|
|
20250417,111000,5478962600,47150,47150,47150,47150,211
|
|
20250417,110900,5469013950,47150,47200,47200,47150,19
|
|
20250417,110800,5468117700,47150,47150,47150,47150,168
|
|
20250417,110700,5460196500,47150,47150,47150,47100,38
|
|
20250417,110600,5458406050,47150,47100,47150,47100,292
|
|
20250417,110500,5444640150,47100,47050,47100,47050,244
|
|
20250417,110400,5433150300,47050,47050,47100,47000,407
|
|
20250417,110300,5414000850,47050,47050,47050,47050,37
|
|
20250417,110200,5412260000,47000,47050,47050,47000,17
|
|
20250417,110100,5411460350,47000,47050,47050,47000,224
|
|
20250417,110000,5400931800,47100,47050,47100,47050,441
|
|
20250417,105900,5380182250,47050,47050,47100,47050,859
|
|
20250417,105800,5339742725,47100,47000,47100,46950,811
|
|
20250417,105700,5301602075,47000,47000,47000,47000,103
|
|
20250417,105600,5296761075,47000,46950,47050,46950,312
|
|
20250417,105500,5282099225,46950,46950,47050,46950,825
|
|
20250417,105400,5243328475,46950,47000,47000,46950,308
|
|
20250417,105300,5228857475,46950,46800,46950,46800,497
|
|
20250417,105200,5205548525,46800,46850,46850,46750,410
|
|
20250417,105100,5186361725,46850,46850,46850,46850,329
|
|
20250417,105000,5170948075,46850,46800,46850,46750,297
|
|
20250417,104900,5157047275,46850,46800,46900,46800,1048
|
|
20250417,104800,5107949075,46850,46750,46850,46750,277
|
|
20250417,104700,5094976925,46750,46750,46750,46650,701
|
|
20250417,104600,5062241675,46800,46800,46800,46800,1
|
|
20250417,104500,5062194875,46800,46700,46800,46700,319
|
|
20250417,104400,5047290275,46700,46700,46750,46700,121
|
|
20250417,104300,5041638575,46700,46700,46800,46700,216
|
|
20250417,104200,5031549225,46750,46700,46800,46700,216
|
|
20250417,104100,5021445825,46800,46700,46850,46700,1070
|
|
20250417,104000,4971407975,46700,46650,46725,46650,322
|
|
20250417,103900,4956373975,46650,46650,46700,46650,166
|
|
20250417,103800,4948628825,46650,46650,46700,46650,140
|
|
20250417,103700,4942092225,46650,46650,46650,46550,2162
|
|
20250417,103600,4841381625,46650,46650,46700,46650,111
|
|
20250417,103500,4836201175,46700,46700,46700,46650,192
|
|
20250417,103400,4827239125,46650,46700,46700,46650,107
|
|
20250417,103300,4822243075,46750,46700,46750,46700,411
|
|
20250417,103200,4803032775,46750,46700,46750,46700,165
|
|
20250417,103100,4795320975,46650,46750,46750,46650,1130
|
|
20250417,103000,4742575475,46700,46750,46750,46700,120
|
|
20250417,102900,4736966425,46750,46800,46800,46750,88
|
|
20250417,102800,4732852275,46750,46750,46750,46700,236
|
|
20250417,102700,4721822875,46700,46750,46800,46700,109
|
|
20250417,102600,4716728025,46750,46750,46800,46700,190
|
|
20250417,102500,4707846975,46750,46750,46750,46700,99
|
|
20250417,102400,4703222325,46800,46800,46800,46750,278
|
|
20250417,102300,4690218725,46850,46850,46850,46750,118
|
|
20250417,102200,4684691325,46850,46800,46850,46800,263
|
|
20250417,102100,4672379775,46800,46850,46850,46800,47
|
|
20250417,102000,4670179175,46800,46850,46900,46800,174
|
|
20250417,101900,4662032725,46850,46850,46850,46800,148
|
|
20250417,101800,4655099775,46850,46775,47000,46750,883
|
|
20250417,101700,4613687750,46750,46750,46800,46700,148
|
|
20250417,101600,4606770650,46700,46750,46750,46700,249
|
|
20250417,101500,4595139300,46750,46750,46800,46700,80
|
|
20250417,101400,4591399000,46750,46750,46800,46700,164
|
|
20250417,101300,4583734500,46700,46800,46800,46700,184
|
|
20250417,101200,4575135650,46800,46800,46850,46750,112
|
|
20250417,101100,4569894950,46800,46700,46800,46650,350
|
|
20250417,101000,4553541150,46700,46700,46750,46650,216
|
|
20250417,100900,4543453700,46700,46650,46750,46650,376
|
|
20250417,100800,4525900550,46600,46600,46650,46600,339
|
|
20250417,100700,4510098300,46600,46600,46700,46550,979
|
|
20250417,100600,4464405850,46600,46600,46600,46550,77
|
|
20250417,100500,4460818550,46600,46650,46700,46600,43
|
|
20250417,100400,4458814200,46650,46800,46800,46650,277
|
|
20250417,100300,4445879600,46800,46950,47000,46800,1229
|
|
20250417,100200,4388206450,46900,46700,46950,46650,790
|
|
20250417,100100,4351189900,46700,46750,46750,46700,169
|
|
20250417,100000,4343297350,46700,46500,46800,46500,1627
|
|
20250417,095900,4267396450,46500,46450,46600,46450,1148
|
|
20250417,095800,4213989875,46500,46550,46550,46500,935
|
|
20250417,095700,4170504975,46550,46650,46650,46500,646
|
|
20250417,095600,4140419125,46600,46750,46750,46600,734
|
|
20250417,095500,4106110475,46750,46800,46850,46700,642
|
|
20250417,095400,4076069125,46800,46750,46800,46700,1763
|
|
20250417,095300,3993710925,46700,46700,46750,46650,202
|
|
20250417,095200,3984281075,46700,46650,46800,46650,1217
|
|
20250417,095100,3927436825,46600,46550,46650,46550,753
|
|
20250417,095000,3892370825,46550,46500,46550,46500,180
|
|
20250417,094900,3883998375,46500,46550,46550,46500,453
|
|
20250417,094800,3862925725,46500,46500,46500,46500,129
|
|
20250417,094700,3856927225,46550,46550,46600,46550,220
|
|
20250417,094600,3846685125,46550,46600,46600,46500,550
|
|
20250417,094500,3821070525,46600,46700,46800,46600,176
|
|
20250417,094400,3812859275,46650,46800,46800,46650,217
|
|
20250417,094300,3802720075,46850,46700,46850,46700,69
|
|
20250417,094200,3799492025,46700,46600,46700,46550,411
|
|
20250417,094100,3780346525,46650,46700,46700,46650,71
|
|
20250417,094000,3777032625,46700,46450,46750,46450,538
|
|
20250417,093900,3751954775,46450,46500,46550,46350,1558
|
|
20250417,093800,3679586575,46500,46550,46550,46500,1383
|
|
20250417,093700,3615271175,46550,46725,46725,46550,465
|
|
20250417,093600,3593605425,46700,46850,46850,46600,818
|
|
20250417,093500,3555368975,46900,46900,46950,46900,359
|
|
20250417,093400,3538528825,46900,46950,46950,46850,1163
|
|
20250417,093300,3483949325,47050,46700,47050,46550,1154
|
|
20250417,093200,3429951275,46700,46550,46750,46500,889
|
|
20250417,093100,3388524975,46500,46550,46550,46500,922
|
|
20250417,093000,3345650225,46550,46600,46600,46500,1327
|
|
20250417,092900,3283877325,46550,46650,46700,46550,460
|
|
20250417,092800,3262427775,46650,46850,46850,46600,2776
|
|
20250417,092700,3132747675,46850,46750,46850,46700,540
|
|
20250417,092600,3107480775,46700,47000,47000,46700,1076
|
|
20250417,092500,3057011325,47000,46950,47000,46850,318
|
|
20250417,092400,3042083725,46950,47000,47050,46950,605
|
|
20250417,092300,3013670375,47000,47100,47100,47000,874
|
|
20250417,092200,2972564175,47100,46850,47100,46800,3615
|
|
20250417,092100,2802615475,46800,46650,46950,46600,1221
|
|
20250417,092000,2745490025,46650,46700,46750,46600,551
|
|
20250417,091900,2719790275,46700,46500,46700,46500,4769
|
|
20250417,091800,2497923975,46550,46650,46650,46500,770
|
|
20250417,091700,2462099525,46650,46850,46850,46600,885
|
|
20250417,091600,2420724525,46850,46950,46950,46850,744
|
|
20250417,091500,2385837475,46900,46950,47000,46900,1420
|
|
20250417,091400,2319180025,46950,46950,47050,46900,1868
|
|
20250417,091300,2231426525,46850,46700,47050,46700,2751
|
|
20250417,091200,2102496025,46750,46500,46750,46500,1541
|
|
20250417,091100,2030707525,46500,46300,46500,46250,2174
|
|
20250417,091000,1930089325,46300,46450,46550,46300,1330
|
|
20250417,090900,1868412975,46500,46450,46500,46300,1046
|
|
20250417,090800,1819908975,46500,46250,46500,46250,897
|
|
20250417,090700,1778368175,46300,46400,46450,46300,1382
|
|
20250417,090600,1714301125,46450,46450,46500,46250,2444
|
|
20250417,090500,1600854975,46450,46800,46850,46450,995
|
|
20250417,090400,1554492225,46850,46950,47050,46800,1235
|
|
20250417,090300,1496536175,46850,47050,47050,46750,2007
|
|
20250417,090200,1402420125,47100,46850,47250,46850,5408
|
|
20250417,090100,1148039475,46825,46200,46900,46100,11531
|
|
20250417,090000,611771100,46200,46100,46300,45950,13280
|