691 lines
37 KiB
CSV
691 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,202800,45989609600,50900,50900,50900,50900,12274
|
|
20250418,202700,45989609600,50900,50900,50900,50900,0
|
|
20250418,202600,45989609600,50900,50900,50900,50900,0
|
|
20250418,202500,45989609600,50900,50900,50900,50900,0
|
|
20250418,202400,45989609600,50900,50900,50900,50900,0
|
|
20250418,202300,45989609600,50900,50900,50900,50900,0
|
|
20250418,202200,45989609600,50900,50900,50900,50900,0
|
|
20250418,202100,45989609600,50900,50900,50900,50900,0
|
|
20250418,202000,45989609600,50900,50900,50900,50900,0
|
|
20250418,201900,45989609600,50900,50900,50900,50900,0
|
|
20250418,201800,45989609600,50900,50900,50900,50900,0
|
|
20250418,201700,45989609600,50900,50900,50900,50900,0
|
|
20250418,201600,45989609600,50900,50900,50900,50900,0
|
|
20250418,201500,45989609600,50900,50900,50900,50900,0
|
|
20250418,201400,45989609600,50900,50900,50900,50900,0
|
|
20250418,201300,45989609600,50900,50900,50900,50900,0
|
|
20250418,201200,45989609600,50900,50900,50900,50900,0
|
|
20250418,201100,45989609600,50900,50900,50900,50900,0
|
|
20250418,201000,45989609600,50900,50900,50900,50900,0
|
|
20250418,200900,45989609600,50900,50900,50900,50900,0
|
|
20250418,200800,45989609600,50900,50900,50900,50900,0
|
|
20250418,200700,45989609600,50900,50900,50900,50900,0
|
|
20250418,200600,45989609600,50900,50900,50900,50900,0
|
|
20250418,200500,45989609600,50900,50900,50900,50900,0
|
|
20250418,200400,45989609600,50900,50900,50900,50900,0
|
|
20250418,200300,45989609600,50900,50900,50900,50900,0
|
|
20250418,200200,45989609600,50900,50900,50900,50900,0
|
|
20250418,200100,45989609600,50900,50900,50900,50900,0
|
|
20250418,200000,45989609600,50900,50900,50900,50900,0
|
|
20250418,195900,45989609600,50900,50900,50900,50900,0
|
|
20250418,195800,45989609600,50900,50900,50900,50900,12274
|
|
20250418,195700,45989609600,50900,50900,50900,50900,0
|
|
20250418,195600,45989609600,50900,50900,50900,50900,0
|
|
20250418,195500,45989609600,50900,50900,50900,50900,0
|
|
20250418,195400,45989609600,50900,50900,50900,50900,0
|
|
20250418,195300,45989609600,50900,50900,50900,50900,0
|
|
20250418,195200,45989609600,50900,50900,50900,50900,0
|
|
20250418,195100,45989609600,50900,50900,50900,50900,0
|
|
20250418,195000,45989609600,50900,50900,50900,50900,0
|
|
20250418,194900,45989609600,50900,50900,50900,50900,0
|
|
20250418,194800,45989609600,50900,50900,50900,50900,0
|
|
20250418,194700,45989609600,50900,50900,50900,50900,0
|
|
20250418,194600,45989609600,50900,50900,50900,50900,0
|
|
20250418,194500,45989609600,50900,50900,50900,50900,0
|
|
20250418,194400,45989609600,50900,50900,50900,50900,0
|
|
20250418,194300,45989609600,50900,50900,50900,50900,0
|
|
20250418,194200,45989609600,50900,50900,50900,50900,0
|
|
20250418,194100,45989609600,50900,50900,50900,50900,0
|
|
20250418,194000,45989609600,50900,50900,50900,50900,0
|
|
20250418,193900,45989609600,50900,50900,50900,50900,0
|
|
20250418,193800,45989609600,50900,50900,50900,50900,0
|
|
20250418,193700,45989609600,50900,50900,50900,50900,0
|
|
20250418,193600,45989609600,50900,50900,50900,50900,0
|
|
20250418,193500,45989609600,50900,50900,50900,50900,0
|
|
20250418,193400,45989609600,50900,50900,50900,50900,0
|
|
20250418,193300,45989609600,50900,50900,50900,50900,0
|
|
20250418,193200,45989609600,50900,50900,50900,50900,0
|
|
20250418,193100,45989609600,50900,50900,50900,50900,0
|
|
20250418,193000,45989609600,50900,50900,50900,50900,0
|
|
20250418,192900,45989609600,50900,50900,50900,50900,0
|
|
20250418,192800,45989609600,50900,50900,50900,50900,12274
|
|
20250418,192700,45989609600,50900,50900,50900,50900,0
|
|
20250418,192600,45989609600,50900,50900,50900,50900,0
|
|
20250418,192500,45989609600,50900,50900,50900,50900,0
|
|
20250418,192400,45989609600,50900,50900,50900,50900,0
|
|
20250418,192300,45989609600,50900,50900,50900,50900,0
|
|
20250418,192200,45989609600,50900,50900,50900,50900,0
|
|
20250418,192100,45989609600,50900,50900,50900,50900,0
|
|
20250418,192000,45989609600,50900,50900,50900,50900,0
|
|
20250418,191900,45989609600,50900,50900,50900,50900,0
|
|
20250418,191800,45989609600,50900,50900,50900,50900,0
|
|
20250418,191700,45989609600,50900,50900,50900,50900,0
|
|
20250418,191600,45989609600,50900,50900,50900,50900,0
|
|
20250418,191500,45989609600,50900,50900,50900,50900,0
|
|
20250418,191400,45989609600,50900,50900,50900,50900,0
|
|
20250418,191300,45989609600,50900,50900,50900,50900,0
|
|
20250418,191200,45989609600,50900,50900,50900,50900,0
|
|
20250418,191100,45989609600,50900,50900,50900,50900,0
|
|
20250418,191000,45989609600,50900,50900,50900,50900,0
|
|
20250418,190900,45989609600,50900,50900,50900,50900,0
|
|
20250418,190800,45989609600,50900,50900,50900,50900,0
|
|
20250418,190700,45989609600,50900,50900,50900,50900,0
|
|
20250418,190600,45989609600,50900,50900,50900,50900,0
|
|
20250418,190500,45989609600,50900,50900,50900,50900,0
|
|
20250418,190400,45989609600,50900,50900,50900,50900,0
|
|
20250418,190300,45989609600,50900,50900,50900,50900,0
|
|
20250418,190200,45989609600,50900,50900,50900,50900,0
|
|
20250418,190100,45989609600,50900,50900,50900,50900,0
|
|
20250418,190000,45989609600,50900,50900,50900,50900,0
|
|
20250418,185900,45989609600,50900,50900,50900,50900,0
|
|
20250418,185800,45989609600,50900,50900,50900,50900,12274
|
|
20250418,185700,45989609600,50900,50900,50900,50900,0
|
|
20250418,185600,45989609600,50900,50900,50900,50900,0
|
|
20250418,185500,45989609600,50900,50900,50900,50900,0
|
|
20250418,185400,45989609600,50900,50900,50900,50900,0
|
|
20250418,185300,45989609600,50900,50900,50900,50900,0
|
|
20250418,185200,45989609600,50900,50900,50900,50900,0
|
|
20250418,185100,45989609600,50900,50900,50900,50900,0
|
|
20250418,185000,45989609600,50900,50900,50900,50900,0
|
|
20250418,184900,45989609600,50900,50900,50900,50900,0
|
|
20250418,184800,45989609600,50900,50900,50900,50900,0
|
|
20250418,184700,45989609600,50900,50900,50900,50900,0
|
|
20250418,184600,45989609600,50900,50900,50900,50900,0
|
|
20250418,184500,45989609600,50900,50900,50900,50900,0
|
|
20250418,184400,45989609600,50900,50900,50900,50900,0
|
|
20250418,184300,45989609600,50900,50900,50900,50900,0
|
|
20250418,184200,45989609600,50900,50900,50900,50900,0
|
|
20250418,184100,45989609600,50900,50900,50900,50900,0
|
|
20250418,184000,45989609600,50900,50900,50900,50900,0
|
|
20250418,183900,45989609600,50900,50900,50900,50900,0
|
|
20250418,183800,45989609600,50900,50900,50900,50900,0
|
|
20250418,183700,45989609600,50900,50900,50900,50900,0
|
|
20250418,183600,45989609600,50900,50900,50900,50900,0
|
|
20250418,183500,45989609600,50900,50900,50900,50900,0
|
|
20250418,183400,45989609600,50900,50900,50900,50900,0
|
|
20250418,183300,45989609600,50900,50900,50900,50900,0
|
|
20250418,183200,45989609600,50900,50900,50900,50900,0
|
|
20250418,183100,45989609600,50900,50900,50900,50900,0
|
|
20250418,183000,45989609600,50900,50900,50900,50900,0
|
|
20250418,182900,45989609600,50900,50900,50900,50900,0
|
|
20250418,182800,45989609600,50900,50900,50900,50900,12274
|
|
20250418,182700,45989609600,50900,50900,50900,50900,0
|
|
20250418,182600,45989609600,50900,50900,50900,50900,0
|
|
20250418,182500,45989609600,50900,50900,50900,50900,0
|
|
20250418,182400,45989609600,50900,50900,50900,50900,0
|
|
20250418,182300,45989609600,50900,50900,50900,50900,0
|
|
20250418,182200,45989609600,50900,50900,50900,50900,0
|
|
20250418,182100,45989609600,50900,50900,50900,50900,0
|
|
20250418,182000,45989609600,50900,50900,50900,50900,0
|
|
20250418,181900,45989609600,50900,50900,50900,50900,0
|
|
20250418,181800,45989609600,50900,50900,50900,50900,0
|
|
20250418,181700,45989609600,50900,50900,50900,50900,0
|
|
20250418,181600,45989609600,50900,50900,50900,50900,0
|
|
20250418,181500,45989609600,50900,50900,50900,50900,0
|
|
20250418,181400,45989609600,50900,50900,50900,50900,0
|
|
20250418,181300,45989609600,50900,50900,50900,50900,0
|
|
20250418,181200,45989609600,50900,50900,50900,50900,0
|
|
20250418,181100,45989609600,50900,50900,50900,50900,0
|
|
20250418,181000,45989609600,50900,50900,50900,50900,0
|
|
20250418,180900,45989609600,50900,50900,50900,50900,0
|
|
20250418,180800,45989609600,50900,50900,50900,50900,0
|
|
20250418,180700,45989609600,50900,50900,50900,50900,0
|
|
20250418,180600,45989609600,50900,50900,50900,50900,0
|
|
20250418,180500,45989609600,50900,50900,50900,50900,0
|
|
20250418,180400,45989609600,50900,50900,50900,50900,0
|
|
20250418,180300,45989609600,50900,50900,50900,50900,0
|
|
20250418,180200,45989609600,50900,50900,50900,50900,0
|
|
20250418,180100,45989609600,50900,50900,50900,50900,0
|
|
20250418,180000,45989609600,50900,50900,50900,50900,0
|
|
20250418,175900,45989609600,50900,50900,50900,50900,0
|
|
20250418,175800,45989609600,50900,50900,50900,50900,12274
|
|
20250418,175700,45989609600,50900,50900,50900,50900,0
|
|
20250418,175600,45989609600,50900,50900,50900,50900,0
|
|
20250418,175500,45989609600,50900,50900,50900,50900,0
|
|
20250418,175400,45989609600,50900,50900,50900,50900,0
|
|
20250418,175300,45989609600,50900,50900,50900,50900,0
|
|
20250418,175200,45989609600,50900,50900,50900,50900,0
|
|
20250418,175100,45989609600,50900,50900,50900,50900,0
|
|
20250418,175000,45989609600,50900,50900,50900,50900,0
|
|
20250418,174900,45989609600,50900,50900,50900,50900,0
|
|
20250418,174800,45989609600,50900,50900,50900,50900,0
|
|
20250418,174700,45989609600,50900,50900,50900,50900,0
|
|
20250418,174600,45989609600,50900,50900,50900,50900,0
|
|
20250418,174500,45989609600,50900,50900,50900,50900,0
|
|
20250418,174400,45989609600,50900,50900,50900,50900,0
|
|
20250418,174300,45989609600,50900,50900,50900,50900,0
|
|
20250418,174200,45989609600,50900,50900,50900,50900,0
|
|
20250418,174100,45989609600,50900,50900,50900,50900,0
|
|
20250418,174000,45989609600,50900,50900,50900,50900,0
|
|
20250418,173900,45989609600,50900,50900,50900,50900,0
|
|
20250418,173800,45989609600,50900,50900,50900,50900,0
|
|
20250418,173700,45989609600,50900,50900,50900,50900,0
|
|
20250418,173600,45989609600,50900,50900,50900,50900,0
|
|
20250418,173500,45989609600,50900,50900,50900,50900,0
|
|
20250418,173400,45989609600,50900,50900,50900,50900,0
|
|
20250418,173300,45989609600,50900,50900,50900,50900,0
|
|
20250418,173200,45989609600,50900,50900,50900,50900,0
|
|
20250418,173100,45989609600,50900,50900,50900,50900,0
|
|
20250418,173000,45989609600,50900,50900,50900,50900,0
|
|
20250418,172900,45989609600,50900,50900,50900,50900,0
|
|
20250418,172800,45989609600,50900,50900,50900,50900,12274
|
|
20250418,172700,45989609600,50900,50900,50900,50900,0
|
|
20250418,172600,45989609600,50900,50900,50900,50900,0
|
|
20250418,172500,45989609600,50900,50900,50900,50900,0
|
|
20250418,172400,45989609600,50900,50900,50900,50900,0
|
|
20250418,172300,45989609600,50900,50900,50900,50900,0
|
|
20250418,172200,45989609600,50900,50900,50900,50900,0
|
|
20250418,172100,45989609600,50900,50900,50900,50900,0
|
|
20250418,172000,45989609600,50900,50900,50900,50900,0
|
|
20250418,171900,45989609600,50900,50900,50900,50900,0
|
|
20250418,171800,45989609600,50900,50900,50900,50900,0
|
|
20250418,171700,45989609600,50900,50900,50900,50900,0
|
|
20250418,171600,45989609600,50900,50900,50900,50900,0
|
|
20250418,171500,45989609600,50900,50900,50900,50900,0
|
|
20250418,171400,45989609600,50900,50900,50900,50900,0
|
|
20250418,171300,45989609600,50900,50900,50900,50900,0
|
|
20250418,171200,45989609600,50900,50900,50900,50900,0
|
|
20250418,171100,45989609600,50900,50900,50900,50900,0
|
|
20250418,171000,45989609600,50900,50900,50900,50900,0
|
|
20250418,170900,45989609600,50900,50900,50900,50900,0
|
|
20250418,170800,45989609600,50900,50900,50900,50900,0
|
|
20250418,170700,45989609600,50900,50900,50900,50900,0
|
|
20250418,170600,45989609600,50900,50900,50900,50900,0
|
|
20250418,170500,45989609600,50900,50900,50900,50900,0
|
|
20250418,170400,45989609600,50900,50900,50900,50900,0
|
|
20250418,170300,45989609600,50900,50900,50900,50900,0
|
|
20250418,170200,45989609600,50900,50900,50900,50900,0
|
|
20250418,170100,45989609600,50900,50900,50900,50900,0
|
|
20250418,170000,45989609600,50900,50900,50900,50900,0
|
|
20250418,165900,45989609600,50900,50900,50900,50900,0
|
|
20250418,165800,45989609600,50900,50900,50900,50900,12274
|
|
20250418,165700,45989609600,50900,50900,50900,50900,0
|
|
20250418,165600,45989609600,50900,50900,50900,50900,0
|
|
20250418,165500,45989609600,50900,50900,50900,50900,0
|
|
20250418,165400,45989609600,50900,50900,50900,50900,0
|
|
20250418,165300,45989609600,50900,50900,50900,50900,0
|
|
20250418,165200,45989609600,50900,50900,50900,50900,0
|
|
20250418,165100,45989609600,50900,50900,50900,50900,0
|
|
20250418,165000,45989609600,50900,50900,50900,50900,0
|
|
20250418,164900,45989609600,50900,50900,50900,50900,0
|
|
20250418,164800,45989609600,50900,50900,50900,50900,0
|
|
20250418,164700,45989609600,50900,50900,50900,50900,0
|
|
20250418,164600,45989609600,50900,50900,50900,50900,0
|
|
20250418,164500,45989609600,50900,50900,50900,50900,0
|
|
20250418,164400,45989609600,50900,50900,50900,50900,0
|
|
20250418,164300,45989609600,50900,50900,50900,50900,0
|
|
20250418,164200,45989609600,50900,50900,50900,50900,0
|
|
20250418,164100,45989609600,50900,50900,50900,50900,0
|
|
20250418,164000,45989609600,50900,50900,50900,50900,0
|
|
20250418,163900,45989609600,50900,50900,50900,50900,0
|
|
20250418,163800,45989609600,50900,50900,50900,50900,0
|
|
20250418,163700,45989609600,50900,50900,50900,50900,0
|
|
20250418,163600,45989609600,50900,50900,50900,50900,0
|
|
20250418,163500,45989609600,50900,50900,50900,50900,0
|
|
20250418,163400,45989609600,50900,50900,50900,50900,0
|
|
20250418,163300,45989609600,50900,50900,50900,50900,0
|
|
20250418,163200,45989609600,50900,50900,50900,50900,0
|
|
20250418,163100,45989609600,50900,50900,50900,50900,0
|
|
20250418,163000,45989609600,50900,50900,50900,50900,0
|
|
20250418,162900,45989609600,50900,50900,50900,50900,0
|
|
20250418,162800,45989609600,50900,50900,50900,50900,12274
|
|
20250418,162700,45989609600,50900,50900,50900,50900,0
|
|
20250418,162600,45989609600,50900,50900,50900,50900,0
|
|
20250418,162500,45989609600,50900,50900,50900,50900,0
|
|
20250418,162400,45989609600,50900,50900,50900,50900,0
|
|
20250418,162300,45989609600,50900,50900,50900,50900,0
|
|
20250418,162200,45989609600,50900,50900,50900,50900,0
|
|
20250418,162100,45989609600,50900,50900,50900,50900,0
|
|
20250418,162000,45989609600,50900,50900,50900,50900,0
|
|
20250418,161900,45989609600,50900,50900,50900,50900,0
|
|
20250418,161800,45989609600,50900,50900,50900,50900,0
|
|
20250418,161700,45989609600,50900,50900,50900,50900,0
|
|
20250418,161600,45989609600,50900,50900,50900,50900,0
|
|
20250418,161500,45989609600,50900,50900,50900,50900,0
|
|
20250418,161400,45989609600,50900,50900,50900,50900,0
|
|
20250418,161300,45989609600,50900,50900,50900,50900,0
|
|
20250418,161200,45989609600,50900,50900,50900,50900,0
|
|
20250418,161100,45989609600,50900,50900,50900,50900,0
|
|
20250418,161000,45989609600,50900,50900,50900,50900,0
|
|
20250418,160900,45989609600,50900,50900,50900,50900,0
|
|
20250418,160800,45989609600,50900,50900,50900,50900,0
|
|
20250418,160700,45989609600,50900,50900,50900,50900,0
|
|
20250418,160600,45989609600,50900,50900,50900,50900,0
|
|
20250418,160500,45989609600,50900,50900,50900,50900,0
|
|
20250418,160400,45989609600,50900,50900,50900,50900,0
|
|
20250418,160300,45989609600,50900,50900,50900,50900,0
|
|
20250418,160200,45989609600,50900,50900,50900,50900,0
|
|
20250418,160100,45989609600,50900,50900,50900,50900,0
|
|
20250418,160000,45989609600,50900,50900,50900,50900,0
|
|
20250418,155900,45989609600,50900,50900,50900,50900,0
|
|
20250418,155800,45989609600,50900,50900,50900,50900,12274
|
|
20250418,155700,45989609600,50900,50900,50900,50900,0
|
|
20250418,155600,45989609600,50900,50900,50900,50900,0
|
|
20250418,155500,45989609600,50900,50900,50900,50900,0
|
|
20250418,155400,45989609600,50900,50900,50900,50900,0
|
|
20250418,155300,45989609600,50900,50900,50900,50900,0
|
|
20250418,155200,45989609600,50900,50900,50900,50900,0
|
|
20250418,155100,45989609600,50900,50900,50900,50900,0
|
|
20250418,155000,45989609600,50900,50900,50900,50900,0
|
|
20250418,154900,45989609600,50900,50900,50900,50900,0
|
|
20250418,154800,45989609600,50900,50900,50900,50900,0
|
|
20250418,154700,45989609600,50900,50900,50900,50900,0
|
|
20250418,154600,45989609600,50900,50900,50900,50900,0
|
|
20250418,154500,45989609600,50900,50900,50900,50900,0
|
|
20250418,154400,45989609600,50900,50900,50900,50900,0
|
|
20250418,154300,45989609600,50900,50900,50900,50900,0
|
|
20250418,154200,45989609600,50900,50900,50900,50900,0
|
|
20250418,154100,45989609600,50900,50900,50900,50900,0
|
|
20250418,154000,45989609600,50900,50900,50900,50900,0
|
|
20250418,153900,45989609600,50900,50900,50900,50900,0
|
|
20250418,153800,45989609600,50900,50900,50900,50900,0
|
|
20250418,153700,45989609600,50900,50900,50900,50900,0
|
|
20250418,153600,45989609600,50900,50900,50900,50900,0
|
|
20250418,153500,45989609600,50900,50900,50900,50900,0
|
|
20250418,153400,45989609600,50900,50900,50900,50900,0
|
|
20250418,153300,45989609600,50900,50900,50900,50900,0
|
|
20250418,153200,45989609600,50900,50900,50900,50900,0
|
|
20250418,153100,45989609600,50900,50900,50900,50900,0
|
|
20250418,153000,45989609600,50900,50900,50900,50900,12274
|
|
20250418,152900,45364863000,51000,51000,51000,51000,0
|
|
20250418,152800,45364863000,51000,51000,51000,51000,0
|
|
20250418,152700,45364863000,51000,51000,51000,51000,0
|
|
20250418,152600,45364863000,51000,51000,51000,51000,0
|
|
20250418,152500,45364863000,51000,51000,51000,51000,0
|
|
20250418,152400,45364863000,51000,51000,51000,51000,0
|
|
20250418,152300,45364863000,51000,51000,51000,51000,0
|
|
20250418,152200,45364863000,51000,51000,51000,51000,0
|
|
20250418,152100,45364863000,51000,51000,51000,51000,0
|
|
20250418,152000,45364863000,51000,51000,51000,51000,0
|
|
20250418,151900,45364863000,51000,51000,51000,50900,451
|
|
20250418,151800,45341898600,51000,50900,51000,50900,385
|
|
20250418,151700,45322292400,50900,51000,51000,50900,438
|
|
20250418,151600,45299990300,50900,51000,51000,50900,995
|
|
20250418,151500,45249304450,51000,50800,51000,50800,1407
|
|
20250418,151400,45177693050,50800,51000,51000,50700,2237
|
|
20250418,151300,45063914050,50900,50950,51000,50900,2533
|
|
20250418,151200,44934737200,51000,51000,51000,50900,265
|
|
20250418,151100,44921226650,51000,51000,51050,50900,1936
|
|
20250418,151000,44822492150,51000,51200,51200,50900,1986
|
|
20250418,150900,44721160550,51200,51100,51200,51100,747
|
|
20250418,150800,44682966350,51200,51000,51200,50900,6288
|
|
20250418,150700,44362172450,51000,51000,51000,50900,3242
|
|
20250418,150600,44196897650,50900,51000,51000,50900,1166
|
|
20250418,150500,44137451150,51000,51000,51000,50900,742
|
|
20250418,150400,44099656850,51000,51000,51100,50900,3379
|
|
20250418,150300,43927339350,50900,51000,51000,50900,378
|
|
20250418,150200,43908086050,51000,51000,51000,50900,2051
|
|
20250418,150100,43803619400,51000,51000,51100,50950,2479
|
|
20250418,150000,43677186650,51000,51100,51200,50900,3146
|
|
20250418,145900,43516644050,51100,51000,51100,50900,5952
|
|
20250418,145800,43213087250,51000,51000,51000,50900,481
|
|
20250418,145700,43188570950,51000,50900,51000,50800,1429
|
|
20250418,145600,43115826000,50900,50900,51000,50700,1539
|
|
20250418,145500,43037571800,50900,50900,51000,50800,1196
|
|
20250418,145400,42976690000,50900,51000,51000,50800,1122
|
|
20250418,145300,42919538200,50900,50900,51000,50800,2881
|
|
20250418,145200,42772721000,51000,51000,51000,50900,5352
|
|
20250418,145100,42500001300,51000,51000,51000,50900,898
|
|
20250418,145000,42454204800,51000,51000,51200,50900,9386
|
|
20250418,144900,41974501600,51000,51000,51100,51000,1179
|
|
20250418,144800,41914354050,51000,50900,51100,50800,3962
|
|
20250418,144700,41712444450,50900,50800,51000,50700,2292
|
|
20250418,144600,41595867450,50700,50800,50900,50700,820
|
|
20250418,144500,41554212550,50900,50800,50900,50700,1463
|
|
20250418,144400,41479873750,50800,50700,50800,50700,631
|
|
20250418,144300,41447840750,50800,50700,50900,50600,1445
|
|
20250418,144200,41374446850,50600,50700,50700,50600,540
|
|
20250418,144100,41347072550,50600,50300,50700,50300,1705
|
|
20250418,144000,41260840750,50400,50500,50500,50300,1021
|
|
20250418,143900,41209361450,50500,50600,50600,50400,1726
|
|
20250418,143800,41122176150,50600,50600,50700,50500,875
|
|
20250418,143700,41077881450,50700,50800,50800,50500,1056
|
|
20250418,143600,41024368850,50800,50900,50900,50700,980
|
|
20250418,143500,40974589650,50900,50700,51000,50700,8745
|
|
20250418,143400,40529819150,50700,50600,50700,50500,2089
|
|
20250418,143300,40424053600,50700,50500,50700,50500,1145
|
|
20250418,143200,40366124300,50400,50200,50700,50200,5895
|
|
20250418,143100,40068726800,50300,50000,50300,50000,1326
|
|
20250418,143000,40002193900,50000,49950,50100,49950,1652
|
|
20250418,142900,39919575050,49900,49950,49950,49850,3038
|
|
20250418,142800,39767928450,49900,49900,50000,49850,933
|
|
20250418,142700,39721352000,49850,49750,49850,49650,2089
|
|
20250418,142600,39617448750,49600,49800,49850,49600,7337
|
|
20250418,142500,39253207850,49800,50100,50100,49800,1955
|
|
20250418,142400,39155625100,50100,50000,50100,49950,2327
|
|
20250418,142300,39039221850,50000,49800,50100,49700,4000
|
|
20250418,142200,38839817050,49800,49850,49850,49750,4216
|
|
20250418,142100,38629828400,49850,49800,49900,49750,2247
|
|
20250418,142000,38517941350,49800,50100,50100,49750,3781
|
|
20250418,141900,38329315650,50100,50000,50200,49750,8243
|
|
20250418,141800,37917117550,50000,50700,50700,49700,24155
|
|
20250418,141700,36704259400,50800,50800,50900,50700,1054
|
|
20250418,141600,36650708600,50800,50700,50900,50600,3882
|
|
20250418,141500,36453538100,50800,50800,50800,50700,570
|
|
20250418,141400,36424603000,50800,50700,50900,50700,1797
|
|
20250418,141300,36333389100,50700,50600,50800,50600,5407
|
|
20250418,141200,36059141200,50700,50700,50700,50600,1978
|
|
20250418,141100,35958858800,50700,50900,51000,50600,2067
|
|
20250418,141000,35853852400,51000,50900,51000,50900,9270
|
|
20250418,140900,35381238850,51000,50800,51000,50800,665
|
|
20250418,140800,35347369450,50800,51000,51000,50800,1389
|
|
20250418,140700,35276658950,51000,50800,51000,50800,2237
|
|
20250418,140600,35162813500,50900,51000,51000,50800,1051
|
|
20250418,140500,35109317500,51000,50800,51000,50800,3011
|
|
20250418,140400,34956228100,50800,50900,51000,50500,7225
|
|
20250418,140300,34589886200,51000,51000,51100,50900,4326
|
|
20250418,140200,34369291200,51000,51000,51100,50900,1024
|
|
20250418,140100,34317100600,51000,51000,51000,50900,1079
|
|
20250418,140000,34262099900,51000,50600,51000,50600,1991
|
|
20250418,135900,34160948450,50600,50700,50700,50600,1480
|
|
20250418,135800,34086028650,50700,50600,50800,50600,787
|
|
20250418,135700,34046138350,50600,50800,50800,50600,1170
|
|
20250418,135600,33986778850,50700,50700,50800,50600,1034
|
|
20250418,135500,33934327750,50700,51400,51500,50600,6369
|
|
20250418,135400,33609893000,51400,51500,51500,51200,4344
|
|
20250418,135300,33386681800,51500,51400,51600,51400,8420
|
|
20250418,135200,32952945500,51300,51300,51400,51200,2574
|
|
20250418,135100,32820774500,51400,51100,51400,51100,10169
|
|
20250418,135000,32299789000,51100,51000,51100,51000,3587
|
|
20250418,134900,32116792400,51000,50900,51000,50800,783
|
|
20250418,134800,32076917900,50900,50900,51100,50800,3639
|
|
20250418,134700,31891468800,50900,50700,51000,50700,3379
|
|
20250418,134600,31719545600,50700,50600,50700,50600,1518
|
|
20250418,134500,31642593700,50600,50800,50900,50600,3519
|
|
20250418,134400,31464007100,50800,50900,51000,50700,2043
|
|
20250418,134300,31360146500,50800,50800,51000,50800,2708
|
|
20250418,134200,31222391100,50900,50900,50900,50800,758
|
|
20250418,134100,31183844800,50800,50800,50900,50800,1597
|
|
20250418,134000,31102578500,50800,50900,51000,50800,741
|
|
20250418,133900,31064868500,50900,51200,51400,50800,3322
|
|
20250418,133800,30895009700,51300,50900,51400,50800,14582
|
|
20250418,133700,30150579150,50900,50900,51000,50800,2833
|
|
20250418,133600,30006368550,50800,50700,50900,50700,2253
|
|
20250418,133500,29891973150,50700,50700,50800,50600,1552
|
|
20250418,133400,29813294650,50700,50800,50800,50700,1521
|
|
20250418,133300,29736042150,50800,50700,50800,50600,2066
|
|
20250418,133200,29631314750,50700,50700,50800,50600,2501
|
|
20250418,133100,29504568050,50800,50900,51000,50700,2132
|
|
20250418,133000,29396273350,51000,50900,51000,50700,3256
|
|
20250418,132900,29230742550,50900,51200,51300,50900,6007
|
|
20250418,132800,28923744600,51200,50700,51300,50700,5857
|
|
20250418,132700,28624961700,50800,50600,51000,50500,4332
|
|
20250418,132600,28405049900,50700,51100,51100,50400,11545
|
|
20250418,132500,27818840000,51100,51400,51500,51000,7633
|
|
20250418,132400,27427798900,51500,52000,52000,51400,8321
|
|
20250418,132300,26997695700,52000,51600,52200,51500,33209
|
|
20250418,132200,25274220600,51500,51500,51600,51500,4366
|
|
20250418,132100,25049037550,51500,51600,51700,51500,6821
|
|
20250418,132000,24697229650,51600,51400,51800,51300,11347
|
|
20250418,131900,24112104550,51400,51500,51700,51300,9099
|
|
20250418,131800,23643342600,51500,51100,51500,51000,6505
|
|
20250418,131700,23310097000,51100,51400,51600,51100,5318
|
|
20250418,131600,23037158700,51400,51600,51700,51300,6481
|
|
20250418,131500,22703172050,51600,51500,51800,51400,15770
|
|
20250418,131400,21889310050,51500,50800,51500,50800,13660
|
|
20250418,131300,21189933750,50900,50600,51200,50600,32802
|
|
20250418,131200,19520524750,50600,50700,50700,50500,3991
|
|
20250418,131100,19318635400,50600,50900,50900,50600,2564
|
|
20250418,131000,19188562300,50800,50700,50900,50700,5475
|
|
20250418,130900,18910256700,50700,50500,50700,50400,4596
|
|
20250418,130800,18677629600,50500,50700,50800,50400,4276
|
|
20250418,130700,18461275900,50800,50700,50800,50600,3889
|
|
20250418,130600,18264005800,50700,50400,50800,50400,20967
|
|
20250418,130500,17202781300,50400,50200,50400,50200,8032
|
|
20250418,130400,16798626900,50300,50200,50300,50100,4938
|
|
20250418,130300,16550439200,50200,50200,50300,50100,5227
|
|
20250418,130200,16287905700,50100,50200,50300,50100,4456
|
|
20250418,130100,16064025700,50100,50100,50300,50000,6459
|
|
20250418,130000,15740283700,50100,50300,50300,50000,6585
|
|
20250418,125900,15410136600,50300,50000,50400,49950,16785
|
|
20250418,125800,14567228500,50000,49700,50100,49700,10876
|
|
20250418,125700,14024277850,49700,49600,49750,49550,3763
|
|
20250418,125600,13837388175,49650,49600,49800,49550,4797
|
|
20250418,125500,13599222150,49550,49300,49600,49250,8733
|
|
20250418,125400,13167065150,49300,49000,49300,48900,4643
|
|
20250418,125300,12938650200,49000,48700,49000,48700,3435
|
|
20250418,125200,12770608950,48750,48600,48750,48600,321
|
|
20250418,125100,12754975650,48600,48700,48700,48550,949
|
|
20250418,125000,12708833800,48650,48650,48700,48650,358
|
|
20250418,124900,12691412750,48650,48700,48700,48600,251
|
|
20250418,124800,12679194100,48600,48650,48700,48600,516
|
|
20250418,124700,12654090525,48650,48600,48650,48550,938
|
|
20250418,124600,12608490325,48600,48600,48650,48600,2865
|
|
20250418,124500,12469236925,48600,48500,48600,48500,313
|
|
20250418,124400,12454041075,48500,48500,48550,48450,275
|
|
20250418,124300,12440701925,48500,48350,48500,48350,264
|
|
20250418,124200,12427921225,48350,48350,48450,48350,919
|
|
20250418,124100,12383451875,48350,48350,48350,48300,114
|
|
20250418,124000,12377940775,48300,48350,48350,48300,328
|
|
20250418,123900,12362093025,48300,48300,48300,48300,118
|
|
20250418,123800,12356393625,48300,48300,48350,48300,127
|
|
20250418,123700,12350254175,48300,48300,48300,48300,310
|
|
20250418,123600,12335281175,48350,48300,48350,48300,393
|
|
20250418,123500,12316294125,48400,48400,48400,48350,392
|
|
20250418,123400,12297335475,48350,48450,48450,48350,131
|
|
20250418,123300,12290989225,48350,48350,48350,48350,25
|
|
20250418,123200,12289780475,48450,48350,48450,48350,650
|
|
20250418,123100,12258298225,48350,48300,48400,48300,237
|
|
20250418,123000,12246837375,48300,48200,48300,48200,251
|
|
20250418,122900,12234718325,48200,48250,48250,48200,108
|
|
20250418,122800,12229507425,48100,48200,48200,48100,751
|
|
20250418,122700,12193340275,48150,48150,48150,48150,200
|
|
20250418,122600,12183710275,48200,48250,48250,48200,145
|
|
20250418,122500,12176715475,48200,48200,48225,48200,365
|
|
20250418,122400,12159122425,48200,48200,48200,48200,23
|
|
20250418,122300,12158013825,48150,48150,48150,48150,371
|
|
20250418,122200,12140150175,48150,48250,48250,48150,502
|
|
20250418,122100,12115967475,48250,48250,48250,48250,28
|
|
20250418,122000,12114616475,48250,48200,48250,48150,298
|
|
20250418,121900,12100254625,48200,48200,48200,48100,110
|
|
20250418,121800,12094957225,48200,48150,48200,48150,292
|
|
20250418,121700,12080893325,48150,48150,48150,48150,57
|
|
20250418,121600,12078148775,48150,48175,48200,48150,649
|
|
20250418,121500,12046893300,48150,48250,48250,48150,116
|
|
20250418,121400,12041302000,48300,48200,48300,48200,253
|
|
20250418,121300,12029101900,48300,48300,48300,48300,108
|
|
20250418,121200,12023885500,48200,48200,48200,48200,104
|
|
20250418,121100,12018872700,48200,48200,48200,48200,58
|
|
20250418,121000,12016077100,48200,48400,48400,48100,1132
|
|
20250418,120900,11961494850,48250,48350,48350,48250,641
|
|
20250418,120800,11930541550,48350,48350,48350,48350,13
|
|
20250418,120700,11929913000,48350,48250,48350,48250,298
|
|
20250418,120600,11915522100,48250,48250,48250,48250,8
|
|
20250418,120500,11915136100,48350,48350,48350,48350,93
|
|
20250418,120400,11910639550,48300,48300,48300,48300,261
|
|
20250418,120300,11898033250,48300,48300,48300,48300,9
|
|
20250418,120200,11897598550,48300,48250,48300,48250,228
|
|
20250418,120100,11886592250,48250,48250,48250,48250,35
|
|
20250418,120000,11884903500,48300,48250,48300,48250,217
|
|
20250418,115900,11874428900,48250,48200,48250,48200,181
|
|
20250418,115800,11865702300,48200,48150,48200,48150,363
|
|
20250418,115700,11848219700,48150,48250,48250,48150,265
|
|
20250418,115600,11835445100,48250,48250,48250,48200,396
|
|
20250418,115500,11816345950,48250,48200,48250,48200,127
|
|
20250418,115400,11810219850,48200,48150,48200,48150,259
|
|
20250418,115300,11797737650,48200,48150,48200,48150,522
|
|
20250418,115200,11772595100,48150,48200,48200,48150,487
|
|
20250418,115100,11749121750,48200,48300,48300,48200,1131
|
|
20250418,115000,11694554050,48300,48300,48300,48250,303
|
|
20250418,114900,11679919550,48300,48300,48300,48300,211
|
|
20250418,114800,11669728250,48350,48350,48350,48300,227
|
|
20250418,114700,11658762650,48350,48300,48350,48300,238
|
|
20250418,114600,11647261200,48300,48300,48350,48300,305
|
|
20250418,114500,11632523800,48300,48300,48350,48300,67
|
|
20250418,114400,11629286700,48300,48300,48300,48300,284
|
|
20250418,114300,11615569500,48350,48300,48350,48300,179
|
|
20250418,114200,11606919450,48350,48350,48350,48350,4
|
|
20250418,114100,11606726050,48350,48300,48350,48300,298
|
|
20250418,114000,11592327000,48350,48300,48350,48250,350
|
|
20250418,113900,11575411550,48250,48300,48300,48250,122
|
|
20250418,113800,11569524050,48250,48250,48300,48250,151
|
|
20250418,113700,11562233900,48300,48250,48300,48250,610
|
|
20250418,113600,11532792650,48250,48250,48250,48200,257
|
|
20250418,113500,11520398600,48250,48250,48250,48250,106
|
|
20250418,113400,11515284100,48200,48200,48250,48200,287
|
|
20250418,113300,11501443150,48200,48150,48200,48100,144
|
|
20250418,113200,11494503775,48150,48050,48150,48000,1488
|
|
20250418,113100,11422992475,48100,48100,48100,48050,483
|
|
20250418,113000,11399761675,48100,48200,48200,48100,1489
|
|
20250418,112900,11328117425,48150,48250,48250,48150,836
|
|
20250418,112800,11287838575,48250,48300,48300,48250,529
|
|
20250418,112700,11262301725,48300,48350,48350,48300,1208
|
|
20250418,112600,11203949975,48300,48400,48400,48300,1322
|
|
20250418,112500,11140041375,48350,48300,48350,48300,1511
|
|
20250418,112400,11066998325,48250,48250,48250,48200,2901
|
|
20250418,112300,10927040625,48050,48450,48450,48050,14355
|
|
20250418,112200,10234530175,48450,48450,48500,48450,506
|
|
20250418,112100,10209999375,48450,48450,48500,48450,252
|
|
20250418,112000,10197789675,48400,48350,48400,48350,355
|
|
20250418,111900,10180618450,48450,48400,48450,48400,184
|
|
20250418,111800,10171706800,48350,48400,48400,48350,667
|
|
20250418,111700,10139446950,48400,48350,48400,48300,186
|
|
20250418,111600,10130455450,48350,48350,48400,48300,406
|
|
20250418,111500,10110831800,48400,48450,48450,48350,226
|
|
20250418,111400,10099891900,48450,48400,48450,48400,86
|
|
20250418,111300,10095725250,48400,48400,48450,48400,329
|
|
20250418,111200,10079795550,48400,48300,48400,48300,686
|
|
20250418,111100,10046657200,48275,48300,48300,48250,184
|
|
20250418,111000,10037774300,48300,48400,48450,48200,3408
|
|
20250418,110900,9873168250,48450,48400,48450,48400,220
|
|
20250418,110800,9862518900,48400,48400,48450,48400,213
|
|
20250418,110700,9852209450,48400,48450,48450,48400,1321
|
|
20250418,110600,9788246400,48450,48350,48450,48350,279
|
|
20250418,110500,9774731700,48350,48450,48450,48250,2896
|
|
20250418,110400,9634801450,48450,48450,48450,48250,10161
|
|
20250418,110300,9143603700,48550,48800,48800,48500,9242
|
|
20250418,110200,8694851000,48850,48800,48850,48800,412
|
|
20250418,110100,8674735300,48800,48850,48900,48800,99
|
|
20250418,110000,8669899450,48850,48950,48950,48850,203
|
|
20250418,105900,8659981300,48900,48900,48950,48900,101
|
|
20250418,105800,8655041900,48950,49000,49050,48900,424
|
|
20250418,105700,8634276850,49000,49100,49150,49000,651
|
|
20250418,105600,8602334600,49150,49150,49150,49150,45
|
|
20250418,105500,8600122850,49150,49150,49200,49100,128
|
|
20250418,105400,8593831200,49150,49100,49150,49050,438
|
|
20250418,105300,8572329750,49100,49150,49200,49100,441
|
|
20250418,105200,8550660100,49200,49250,49250,49200,54
|
|
20250418,105100,8548002800,49250,49300,49300,49050,662
|
|
20250418,105000,8515443100,49300,49250,49300,49250,96
|
|
20250418,104900,8510711375,49200,49300,49300,49100,1223
|
|
20250418,104800,8450498325,49300,49250,49300,49150,1516
|
|
20250418,104700,8375800375,49250,49150,49250,49150,383
|
|
20250418,104600,8356951025,49150,49050,49300,49000,3604
|
|
20250418,104500,8179677825,49100,49050,49100,49000,523
|
|
20250418,104400,8154029225,49050,49050,49050,49050,151
|
|
20250418,104300,8146622675,49050,49100,49150,49050,390
|
|
20250418,104200,8127478125,49100,49200,49200,49100,54
|
|
20250418,104100,8124824125,49200,49200,49200,49150,332
|
|
20250418,104000,8108499600,49250,49200,49250,49200,996
|
|
20250418,103900,8059489550,49200,49100,49200,49100,1310
|
|
20250418,103800,7995079150,49100,49150,49150,49100,276
|
|
20250418,103700,7981521950,49100,49100,49150,49050,540
|
|
20250418,103600,7954999550,49100,49100,49100,49000,733
|
|
20250418,103500,7919027450,49100,49050,49150,49000,986
|
|
20250418,103400,7870654650,49050,49000,49100,48950,206
|
|
20250418,103300,7860550700,49000,48800,49050,48800,2130
|
|
20250418,103200,7756237550,48750,48650,48850,48600,1242
|
|
20250418,103100,7695777700,48650,48650,48700,48600,118
|
|
20250418,103000,7690039350,48650,48700,48700,48650,853
|
|
20250418,102900,7648501350,48700,48650,48750,48550,633
|
|
20250418,102800,7617688650,48650,48650,48700,48600,491
|
|
20250418,102700,7593811600,48550,48750,48750,48500,2847
|
|
20250418,102600,7455392000,48750,48750,48800,48650,4028
|
|
20250418,102500,7259076400,48800,48950,48950,48800,1779
|
|
20250418,102400,7172133800,48850,48900,48900,48850,212
|
|
20250418,102300,7161767650,48850,48900,48900,48800,763
|
|
20250418,102200,7124512950,48850,48850,48900,48850,140
|
|
20250418,102100,7117671050,48900,48950,49000,48800,1827
|
|
20250418,102000,7028400300,48850,48900,49000,48850,465
|
|
20250418,101900,7005652175,48900,49100,49150,48900,2717
|
|
20250418,101800,6872525425,49100,49100,49100,49050,1382
|
|
20250418,101700,6804725925,49100,49250,49250,49100,943
|
|
20250418,101600,6758346875,49250,49250,49300,49150,1405
|
|
20250418,101500,6689179650,49250,49150,49400,49150,6863
|
|
20250418,101400,6350713450,49200,49050,49200,49050,1167
|
|
20250418,101300,6293374250,49050,49000,49100,49000,709
|
|
20250418,101200,6258611900,49000,49000,49050,48950,265
|
|
20250418,101100,6245631425,49000,48800,49150,48800,3791
|
|
20250418,101000,6059878325,48850,48900,48900,48700,3686
|
|
20250418,100900,5879924775,49000,48950,49000,48900,891
|
|
20250418,100800,5836269525,48950,48950,49000,48900,871
|
|
20250418,100700,5793666375,48950,49050,49050,48950,623
|
|
20250418,100600,5763133975,49050,48850,49150,48850,2030
|
|
20250418,100500,5663581325,48850,48800,48950,48750,898
|
|
20250418,100400,5619730925,48800,48850,48900,48800,313
|
|
20250418,100300,5604440725,48850,48900,48950,48850,445
|
|
20250418,100200,5582683925,48900,49000,49000,48850,731
|
|
20250418,100100,5546930175,49000,49000,49050,48850,2387
|
|
20250418,100000,5430102025,49000,48900,49050,48900,1383
|
|
20250418,095900,5362344600,48950,48900,48950,48850,708
|
|
20250418,095800,5327709200,48950,48750,49000,48700,1580
|
|
20250418,095700,5250374000,48800,48900,48950,48750,1826
|
|
20250418,095600,5161254750,48900,48800,49000,48800,737
|
|
20250418,095500,5125249400,48750,48700,48800,48700,999
|
|
20250418,095400,5076572350,48750,48750,48800,48700,405
|
|
20250418,095300,5056835000,48750,48850,48850,48700,155
|
|
20250418,095200,5049274250,48800,48850,49000,48800,1347
|
|
20250418,095100,4983399150,48950,48700,49000,48700,3135
|
|
20250418,095000,4830078250,48700,48700,48700,48550,1415
|
|
20250418,094900,4761245400,48700,48650,48900,48650,1223
|
|
20250418,094800,4701612050,48650,48550,48700,48550,570
|
|
20250418,094700,4673888450,48600,48450,48650,48450,507
|
|
20250418,094600,4649266325,48500,48450,48500,48400,861
|
|
20250418,094500,4607547175,48400,48400,48450,48400,286
|
|
20250418,094400,4593700525,48350,48350,48400,48300,288
|
|
20250418,094300,4579776725,48350,48450,48450,48300,1171
|
|
20250418,094200,4523120325,48400,48600,48600,48300,1298
|
|
20250418,094100,4460245475,48600,48600,48650,48550,503
|
|
20250418,094000,4435804625,48600,48750,48800,48600,660
|
|
20250418,093900,4403650575,48750,48400,48800,48350,1437
|
|
20250418,093800,4333720475,48350,48200,48400,48150,1485
|
|
20250418,093700,4262023975,48150,48000,48300,47950,1502
|
|
20250418,093600,4189817025,48000,48300,48350,48000,1689
|
|
20250418,093500,4108555350,48250,48250,48400,48200,726
|
|
20250418,093400,4073478050,48200,48350,48350,48200,442
|
|
20250418,093300,4052139400,48400,48200,48450,48150,763
|
|
20250418,093200,4015264400,48150,48200,48250,48150,654
|
|
20250418,093100,3983757150,48200,48200,48250,48150,976
|
|
20250418,093000,3936713800,48200,48350,48350,48150,1522
|
|
20250418,092900,3863304650,48350,48450,48450,48300,1029
|
|
20250418,092800,3813551850,48350,48650,48650,48350,819
|
|
20250418,092700,3773793925,48650,48750,48750,48650,1460
|
|
20250418,092600,3702691475,48750,48650,48750,48650,513
|
|
20250418,092500,3677694025,48650,48500,48700,48500,361
|
|
20250418,092400,3660137175,48500,48450,48500,48400,1282
|
|
20250418,092300,3598030775,48400,48250,48400,48200,1111
|
|
20250418,092200,3544399525,48250,48650,48650,48200,2735
|
|
20250418,092100,3412099275,48650,48900,48950,48550,3286
|
|
20250418,092000,3252234075,48950,48900,48950,48700,1665
|
|
20250418,091900,3170956175,48850,48950,49000,48700,4186
|
|
20250418,091800,2966369775,49000,48700,49100,48700,4905
|
|
20250418,091700,2726207250,48700,48450,48700,48350,2809
|
|
20250418,091600,2589952750,48400,48250,48400,48250,588
|
|
20250418,091500,2561530700,48300,48000,48350,48000,1379
|
|
20250418,091400,2495043100,48000,48100,48100,47950,750
|
|
20250418,091300,2459005250,48100,48150,48150,47900,1766
|
|
20250418,091200,2374220750,48100,48050,48150,48050,774
|
|
20250418,091100,2336975550,48050,48300,48350,48050,2571
|
|
20250418,091000,2212874500,48250,48150,48250,48100,2047
|
|
20250418,090900,2114246400,48150,47950,48150,47900,1991
|
|
20250418,090800,2018681750,47950,47600,47950,47600,1474
|
|
20250418,090700,1948327600,47600,47400,47650,47400,1825
|
|
20250418,090600,1861683850,47500,47950,48100,47400,6127
|
|
20250418,090500,1569216050,47950,48350,48400,47950,4931
|
|
20250418,090400,1331829200,48350,48250,48350,48250,1011
|
|
20250418,090300,1282998250,48250,48600,48600,48200,5463
|
|
20250418,090200,1018741650,48650,48950,48950,48600,5057
|
|
20250418,090100,771997150,48900,49000,49250,48900,4121
|
|
20250418,090000,569540500,49000,49400,49400,49000,11542
|