754 lines
40 KiB
CSV
754 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,213100,5110813500,79900,79900,79900,79900,1057
|
|
20250404,213000,5110813500,79900,79900,79900,79900,0
|
|
20250404,212900,5110813500,79900,79900,79900,79900,0
|
|
20250404,212800,5110813500,79900,79900,79900,79900,0
|
|
20250404,212700,5110813500,79900,79900,79900,79900,0
|
|
20250404,212600,5110813500,79900,79900,79900,79900,0
|
|
20250404,212500,5110813500,79900,79900,79900,79900,0
|
|
20250404,212400,5110813500,79900,79900,79900,79900,0
|
|
20250404,212300,5110813500,79900,79900,79900,79900,0
|
|
20250404,212200,5110813500,79900,79900,79900,79900,0
|
|
20250404,212100,5110813500,79900,79900,79900,79900,0
|
|
20250404,212000,5110813500,79900,79900,79900,79900,0
|
|
20250404,211900,5110813500,79900,79900,79900,79900,0
|
|
20250404,211800,5110813500,79900,79900,79900,79900,0
|
|
20250404,211700,5110813500,79900,79900,79900,79900,0
|
|
20250404,211600,5110813500,79900,79900,79900,79900,0
|
|
20250404,211500,5110813500,79900,79900,79900,79900,0
|
|
20250404,211400,5110813500,79900,79900,79900,79900,0
|
|
20250404,211300,5110813500,79900,79900,79900,79900,0
|
|
20250404,211200,5110813500,79900,79900,79900,79900,0
|
|
20250404,211100,5110813500,79900,79900,79900,79900,0
|
|
20250404,211000,5110813500,79900,79900,79900,79900,0
|
|
20250404,210900,5110813500,79900,79900,79900,79900,0
|
|
20250404,210800,5110813500,79900,79900,79900,79900,0
|
|
20250404,210700,5110813500,79900,79900,79900,79900,0
|
|
20250404,210600,5110813500,79900,79900,79900,79900,0
|
|
20250404,210500,5110813500,79900,79900,79900,79900,0
|
|
20250404,210400,5110813500,79900,79900,79900,79900,0
|
|
20250404,210300,5110813500,79900,79900,79900,79900,0
|
|
20250404,210200,5110813500,79900,79900,79900,79900,0
|
|
20250404,210100,5110813500,79900,79900,79900,79900,1057
|
|
20250404,210000,5110813500,79900,79900,79900,79900,0
|
|
20250404,205900,5110813500,79900,79900,79900,79900,0
|
|
20250404,205800,5110813500,79900,79900,79900,79900,0
|
|
20250404,205700,5110813500,79900,79900,79900,79900,0
|
|
20250404,205600,5110813500,79900,79900,79900,79900,0
|
|
20250404,205500,5110813500,79900,79900,79900,79900,0
|
|
20250404,205400,5110813500,79900,79900,79900,79900,0
|
|
20250404,205300,5110813500,79900,79900,79900,79900,0
|
|
20250404,205200,5110813500,79900,79900,79900,79900,0
|
|
20250404,205100,5110813500,79900,79900,79900,79900,0
|
|
20250404,205000,5110813500,79900,79900,79900,79900,0
|
|
20250404,204900,5110813500,79900,79900,79900,79900,0
|
|
20250404,204800,5110813500,79900,79900,79900,79900,0
|
|
20250404,204700,5110813500,79900,79900,79900,79900,0
|
|
20250404,204600,5110813500,79900,79900,79900,79900,0
|
|
20250404,204500,5110813500,79900,79900,79900,79900,0
|
|
20250404,204400,5110813500,79900,79900,79900,79900,0
|
|
20250404,204300,5110813500,79900,79900,79900,79900,0
|
|
20250404,204200,5110813500,79900,79900,79900,79900,0
|
|
20250404,204100,5110813500,79900,79900,79900,79900,0
|
|
20250404,204000,5110813500,79900,79900,79900,79900,0
|
|
20250404,203900,5110813500,79900,79900,79900,79900,0
|
|
20250404,203800,5110813500,79900,79900,79900,79900,0
|
|
20250404,203700,5110813500,79900,79900,79900,79900,0
|
|
20250404,203600,5110813500,79900,79900,79900,79900,0
|
|
20250404,203500,5110813500,79900,79900,79900,79900,0
|
|
20250404,203400,5110813500,79900,79900,79900,79900,0
|
|
20250404,203300,5110813500,79900,79900,79900,79900,0
|
|
20250404,203200,5110813500,79900,79900,79900,79900,0
|
|
20250404,203100,5110813500,79900,79900,79900,79900,1057
|
|
20250404,203000,5110813500,79900,79900,79900,79900,0
|
|
20250404,202900,5110813500,79900,79900,79900,79900,0
|
|
20250404,202800,5110813500,79900,79900,79900,79900,0
|
|
20250404,202700,5110813500,79900,79900,79900,79900,0
|
|
20250404,202600,5110813500,79900,79900,79900,79900,0
|
|
20250404,202500,5110813500,79900,79900,79900,79900,0
|
|
20250404,202400,5110813500,79900,79900,79900,79900,0
|
|
20250404,202300,5110813500,79900,79900,79900,79900,0
|
|
20250404,202200,5110813500,79900,79900,79900,79900,0
|
|
20250404,202100,5110813500,79900,79900,79900,79900,0
|
|
20250404,202000,5110813500,79900,79900,79900,79900,0
|
|
20250404,201900,5110813500,79900,79900,79900,79900,0
|
|
20250404,201800,5110813500,79900,79900,79900,79900,0
|
|
20250404,201700,5110813500,79900,79900,79900,79900,0
|
|
20250404,201600,5110813500,79900,79900,79900,79900,0
|
|
20250404,201500,5110813500,79900,79900,79900,79900,0
|
|
20250404,201400,5110813500,79900,79900,79900,79900,0
|
|
20250404,201300,5110813500,79900,79900,79900,79900,0
|
|
20250404,201200,5110813500,79900,79900,79900,79900,0
|
|
20250404,201100,5110813500,79900,79900,79900,79900,0
|
|
20250404,201000,5110813500,79900,79900,79900,79900,0
|
|
20250404,200900,5110813500,79900,79900,79900,79900,0
|
|
20250404,200800,5110813500,79900,79900,79900,79900,0
|
|
20250404,200700,5110813500,79900,79900,79900,79900,0
|
|
20250404,200600,5110813500,79900,79900,79900,79900,0
|
|
20250404,200500,5110813500,79900,79900,79900,79900,0
|
|
20250404,200400,5110813500,79900,79900,79900,79900,0
|
|
20250404,200300,5110813500,79900,79900,79900,79900,0
|
|
20250404,200200,5110813500,79900,79900,79900,79900,0
|
|
20250404,200100,5110813500,79900,79900,79900,79900,1057
|
|
20250404,200000,5110813500,79900,79900,79900,79900,0
|
|
20250404,195900,5110813500,79900,79900,79900,79900,0
|
|
20250404,195800,5110813500,79900,79900,79900,79900,0
|
|
20250404,195700,5110813500,79900,79900,79900,79900,0
|
|
20250404,195600,5110813500,79900,79900,79900,79900,0
|
|
20250404,195500,5110813500,79900,79900,79900,79900,0
|
|
20250404,195400,5110813500,79900,79900,79900,79900,0
|
|
20250404,195300,5110813500,79900,79900,79900,79900,0
|
|
20250404,195200,5110813500,79900,79900,79900,79900,0
|
|
20250404,195100,5110813500,79900,79900,79900,79900,0
|
|
20250404,195000,5110813500,79900,79900,79900,79900,0
|
|
20250404,194900,5110813500,79900,79900,79900,79900,0
|
|
20250404,194800,5110813500,79900,79900,79900,79900,0
|
|
20250404,194700,5110813500,79900,79900,79900,79900,0
|
|
20250404,194600,5110813500,79900,79900,79900,79900,0
|
|
20250404,194500,5110813500,79900,79900,79900,79900,0
|
|
20250404,194400,5110813500,79900,79900,79900,79900,0
|
|
20250404,194300,5110813500,79900,79900,79900,79900,0
|
|
20250404,194200,5110813500,79900,79900,79900,79900,0
|
|
20250404,194100,5110813500,79900,79900,79900,79900,0
|
|
20250404,194000,5110813500,79900,79900,79900,79900,0
|
|
20250404,193900,5110813500,79900,79900,79900,79900,0
|
|
20250404,193800,5110813500,79900,79900,79900,79900,0
|
|
20250404,193700,5110813500,79900,79900,79900,79900,0
|
|
20250404,193600,5110813500,79900,79900,79900,79900,0
|
|
20250404,193500,5110813500,79900,79900,79900,79900,0
|
|
20250404,193400,5110813500,79900,79900,79900,79900,0
|
|
20250404,193300,5110813500,79900,79900,79900,79900,0
|
|
20250404,193200,5110813500,79900,79900,79900,79900,0
|
|
20250404,193100,5110813500,79900,79900,79900,79900,1057
|
|
20250404,193000,5110813500,79900,79900,79900,79900,0
|
|
20250404,192900,5110813500,79900,79900,79900,79900,0
|
|
20250404,192800,5110813500,79900,79900,79900,79900,0
|
|
20250404,192700,5110813500,79900,79900,79900,79900,0
|
|
20250404,192600,5110813500,79900,79900,79900,79900,0
|
|
20250404,192500,5110813500,79900,79900,79900,79900,0
|
|
20250404,192400,5110813500,79900,79900,79900,79900,0
|
|
20250404,192300,5110813500,79900,79900,79900,79900,0
|
|
20250404,192200,5110813500,79900,79900,79900,79900,0
|
|
20250404,192100,5110813500,79900,79900,79900,79900,0
|
|
20250404,192000,5110813500,79900,79900,79900,79900,0
|
|
20250404,191900,5110813500,79900,79900,79900,79900,0
|
|
20250404,191800,5110813500,79900,79900,79900,79900,0
|
|
20250404,191700,5110813500,79900,79900,79900,79900,0
|
|
20250404,191600,5110813500,79900,79900,79900,79900,0
|
|
20250404,191500,5110813500,79900,79900,79900,79900,0
|
|
20250404,191400,5110813500,79900,79900,79900,79900,0
|
|
20250404,191300,5110813500,79900,79900,79900,79900,0
|
|
20250404,191200,5110813500,79900,79900,79900,79900,0
|
|
20250404,191100,5110813500,79900,79900,79900,79900,0
|
|
20250404,191000,5110813500,79900,79900,79900,79900,0
|
|
20250404,190900,5110813500,79900,79900,79900,79900,0
|
|
20250404,190800,5110813500,79900,79900,79900,79900,0
|
|
20250404,190700,5110813500,79900,79900,79900,79900,0
|
|
20250404,190600,5110813500,79900,79900,79900,79900,0
|
|
20250404,190500,5110813500,79900,79900,79900,79900,0
|
|
20250404,190400,5110813500,79900,79900,79900,79900,0
|
|
20250404,190300,5110813500,79900,79900,79900,79900,0
|
|
20250404,190200,5110813500,79900,79900,79900,79900,0
|
|
20250404,190100,5110813500,79900,79900,79900,79900,1057
|
|
20250404,190000,5110813500,79900,79900,79900,79900,0
|
|
20250404,185900,5110813500,79900,79900,79900,79900,0
|
|
20250404,185800,5110813500,79900,79900,79900,79900,0
|
|
20250404,185700,5110813500,79900,79900,79900,79900,0
|
|
20250404,185600,5110813500,79900,79900,79900,79900,0
|
|
20250404,185500,5110813500,79900,79900,79900,79900,0
|
|
20250404,185400,5110813500,79900,79900,79900,79900,0
|
|
20250404,185300,5110813500,79900,79900,79900,79900,0
|
|
20250404,185200,5110813500,79900,79900,79900,79900,0
|
|
20250404,185100,5110813500,79900,79900,79900,79900,0
|
|
20250404,185000,5110813500,79900,79900,79900,79900,0
|
|
20250404,184900,5110813500,79900,79900,79900,79900,0
|
|
20250404,184800,5110813500,79900,79900,79900,79900,0
|
|
20250404,184700,5110813500,79900,79900,79900,79900,0
|
|
20250404,184600,5110813500,79900,79900,79900,79900,0
|
|
20250404,184500,5110813500,79900,79900,79900,79900,0
|
|
20250404,184400,5110813500,79900,79900,79900,79900,0
|
|
20250404,184300,5110813500,79900,79900,79900,79900,0
|
|
20250404,184200,5110813500,79900,79900,79900,79900,0
|
|
20250404,184100,5110813500,79900,79900,79900,79900,0
|
|
20250404,184000,5110813500,79900,79900,79900,79900,0
|
|
20250404,183900,5110813500,79900,79900,79900,79900,0
|
|
20250404,183800,5110813500,79900,79900,79900,79900,0
|
|
20250404,183700,5110813500,79900,79900,79900,79900,0
|
|
20250404,183600,5110813500,79900,79900,79900,79900,0
|
|
20250404,183500,5110813500,79900,79900,79900,79900,0
|
|
20250404,183400,5110813500,79900,79900,79900,79900,0
|
|
20250404,183300,5110813500,79900,79900,79900,79900,0
|
|
20250404,183200,5110813500,79900,79900,79900,79900,0
|
|
20250404,183100,5110813500,79900,79900,79900,79900,1057
|
|
20250404,183000,5110813500,79900,79900,79900,79900,0
|
|
20250404,182900,5110813500,79900,79900,79900,79900,0
|
|
20250404,182800,5110813500,79900,79900,79900,79900,0
|
|
20250404,182700,5110813500,79900,79900,79900,79900,0
|
|
20250404,182600,5110813500,79900,79900,79900,79900,0
|
|
20250404,182500,5110813500,79900,79900,79900,79900,0
|
|
20250404,182400,5110813500,79900,79900,79900,79900,0
|
|
20250404,182300,5110813500,79900,79900,79900,79900,0
|
|
20250404,182200,5110813500,79900,79900,79900,79900,0
|
|
20250404,182100,5110813500,79900,79900,79900,79900,0
|
|
20250404,182000,5110813500,79900,79900,79900,79900,0
|
|
20250404,181900,5110813500,79900,79900,79900,79900,0
|
|
20250404,181800,5110813500,79900,79900,79900,79900,0
|
|
20250404,181700,5110813500,79900,79900,79900,79900,0
|
|
20250404,181600,5110813500,79900,79900,79900,79900,0
|
|
20250404,181500,5110813500,79900,79900,79900,79900,0
|
|
20250404,181400,5110813500,79900,79900,79900,79900,0
|
|
20250404,181300,5110813500,79900,79900,79900,79900,0
|
|
20250404,181200,5110813500,79900,79900,79900,79900,0
|
|
20250404,181100,5110813500,79900,79900,79900,79900,0
|
|
20250404,181000,5110813500,79900,79900,79900,79900,0
|
|
20250404,180900,5110813500,79900,79900,79900,79900,0
|
|
20250404,180800,5110813500,79900,79900,79900,79900,0
|
|
20250404,180700,5110813500,79900,79900,79900,79900,0
|
|
20250404,180600,5110813500,79900,79900,79900,79900,0
|
|
20250404,180500,5110813500,79900,79900,79900,79900,0
|
|
20250404,180400,5110813500,79900,79900,79900,79900,0
|
|
20250404,180300,5110813500,79900,79900,79900,79900,0
|
|
20250404,180200,5110813500,79900,79900,79900,79900,0
|
|
20250404,180100,5110813500,79900,79900,79900,79900,1057
|
|
20250404,180000,5110813500,79900,79900,79900,79900,0
|
|
20250404,175900,5110813500,79900,79900,79900,79900,0
|
|
20250404,175800,5110813500,79900,79900,79900,79900,0
|
|
20250404,175700,5110813500,79900,79900,79900,79900,0
|
|
20250404,175600,5110813500,79900,79900,79900,79900,0
|
|
20250404,175500,5110813500,79900,79900,79900,79900,0
|
|
20250404,175400,5110813500,79900,79900,79900,79900,0
|
|
20250404,175300,5110813500,79900,79900,79900,79900,0
|
|
20250404,175200,5110813500,79900,79900,79900,79900,0
|
|
20250404,175100,5110813500,79900,79900,79900,79900,0
|
|
20250404,175000,5110813500,79900,79900,79900,79900,0
|
|
20250404,174900,5110813500,79900,79900,79900,79900,0
|
|
20250404,174800,5110813500,79900,79900,79900,79900,0
|
|
20250404,174700,5110813500,79900,79900,79900,79900,0
|
|
20250404,174600,5110813500,79900,79900,79900,79900,0
|
|
20250404,174500,5110813500,79900,79900,79900,79900,0
|
|
20250404,174400,5110813500,79900,79900,79900,79900,0
|
|
20250404,174300,5110813500,79900,79900,79900,79900,0
|
|
20250404,174200,5110813500,79900,79900,79900,79900,0
|
|
20250404,174100,5110813500,79900,79900,79900,79900,0
|
|
20250404,174000,5110813500,79900,79900,79900,79900,0
|
|
20250404,173900,5110813500,79900,79900,79900,79900,0
|
|
20250404,173800,5110813500,79900,79900,79900,79900,0
|
|
20250404,173700,5110813500,79900,79900,79900,79900,0
|
|
20250404,173600,5110813500,79900,79900,79900,79900,0
|
|
20250404,173500,5110813500,79900,79900,79900,79900,0
|
|
20250404,173400,5110813500,79900,79900,79900,79900,0
|
|
20250404,173300,5110813500,79900,79900,79900,79900,0
|
|
20250404,173200,5110813500,79900,79900,79900,79900,0
|
|
20250404,173100,5110813500,79900,79900,79900,79900,1057
|
|
20250404,173000,5110813500,79900,79900,79900,79900,0
|
|
20250404,172900,5110813500,79900,79900,79900,79900,0
|
|
20250404,172800,5110813500,79900,79900,79900,79900,0
|
|
20250404,172700,5110813500,79900,79900,79900,79900,0
|
|
20250404,172600,5110813500,79900,79900,79900,79900,0
|
|
20250404,172500,5110813500,79900,79900,79900,79900,0
|
|
20250404,172400,5110813500,79900,79900,79900,79900,0
|
|
20250404,172300,5110813500,79900,79900,79900,79900,0
|
|
20250404,172200,5110813500,79900,79900,79900,79900,0
|
|
20250404,172100,5110813500,79900,79900,79900,79900,0
|
|
20250404,172000,5110813500,79900,79900,79900,79900,0
|
|
20250404,171900,5110813500,79900,79900,79900,79900,0
|
|
20250404,171800,5110813500,79900,79900,79900,79900,0
|
|
20250404,171700,5110813500,79900,79900,79900,79900,0
|
|
20250404,171600,5110813500,79900,79900,79900,79900,0
|
|
20250404,171500,5110813500,79900,79900,79900,79900,0
|
|
20250404,171400,5110813500,79900,79900,79900,79900,0
|
|
20250404,171300,5110813500,79900,79900,79900,79900,0
|
|
20250404,171200,5110813500,79900,79900,79900,79900,0
|
|
20250404,171100,5110813500,79900,79900,79900,79900,0
|
|
20250404,171000,5110813500,79900,79900,79900,79900,0
|
|
20250404,170900,5110813500,79900,79900,79900,79900,0
|
|
20250404,170800,5110813500,79900,79900,79900,79900,0
|
|
20250404,170700,5110813500,79900,79900,79900,79900,0
|
|
20250404,170600,5110813500,79900,79900,79900,79900,0
|
|
20250404,170500,5110813500,79900,79900,79900,79900,0
|
|
20250404,170400,5110813500,79900,79900,79900,79900,0
|
|
20250404,170300,5110813500,79900,79900,79900,79900,0
|
|
20250404,170200,5110813500,79900,79900,79900,79900,0
|
|
20250404,170100,5110813500,79900,79900,79900,79900,1057
|
|
20250404,170000,5110813500,79900,79900,79900,79900,0
|
|
20250404,165900,5110813500,79900,79900,79900,79900,0
|
|
20250404,165800,5110813500,79900,79900,79900,79900,0
|
|
20250404,165700,5110813500,79900,79900,79900,79900,0
|
|
20250404,165600,5110813500,79900,79900,79900,79900,0
|
|
20250404,165500,5110813500,79900,79900,79900,79900,0
|
|
20250404,165400,5110813500,79900,79900,79900,79900,0
|
|
20250404,165300,5110813500,79900,79900,79900,79900,0
|
|
20250404,165200,5110813500,79900,79900,79900,79900,0
|
|
20250404,165100,5110813500,79900,79900,79900,79900,0
|
|
20250404,165000,5110813500,79900,79900,79900,79900,0
|
|
20250404,164900,5110813500,79900,79900,79900,79900,0
|
|
20250404,164800,5110813500,79900,79900,79900,79900,0
|
|
20250404,164700,5110813500,79900,79900,79900,79900,0
|
|
20250404,164600,5110813500,79900,79900,79900,79900,0
|
|
20250404,164500,5110813500,79900,79900,79900,79900,0
|
|
20250404,164400,5110813500,79900,79900,79900,79900,0
|
|
20250404,164300,5110813500,79900,79900,79900,79900,0
|
|
20250404,164200,5110813500,79900,79900,79900,79900,0
|
|
20250404,164100,5110813500,79900,79900,79900,79900,0
|
|
20250404,164000,5110813500,79900,79900,79900,79900,0
|
|
20250404,163900,5110813500,79900,79900,79900,79900,0
|
|
20250404,163800,5110813500,79900,79900,79900,79900,0
|
|
20250404,163700,5110813500,79900,79900,79900,79900,0
|
|
20250404,163600,5110813500,79900,79900,79900,79900,0
|
|
20250404,163500,5110813500,79900,79900,79900,79900,0
|
|
20250404,163400,5110813500,79900,79900,79900,79900,0
|
|
20250404,163300,5110813500,79900,79900,79900,79900,0
|
|
20250404,163200,5110813500,79900,79900,79900,79900,0
|
|
20250404,163100,5110813500,79900,79900,79900,79900,1057
|
|
20250404,163000,5110813500,79900,79900,79900,79900,0
|
|
20250404,162900,5110813500,79900,79900,79900,79900,0
|
|
20250404,162800,5110813500,79900,79900,79900,79900,0
|
|
20250404,162700,5110813500,79900,79900,79900,79900,0
|
|
20250404,162600,5110813500,79900,79900,79900,79900,0
|
|
20250404,162500,5110813500,79900,79900,79900,79900,0
|
|
20250404,162400,5110813500,79900,79900,79900,79900,0
|
|
20250404,162300,5110813500,79900,79900,79900,79900,0
|
|
20250404,162200,5110813500,79900,79900,79900,79900,0
|
|
20250404,162100,5110813500,79900,79900,79900,79900,0
|
|
20250404,162000,5110813500,79900,79900,79900,79900,0
|
|
20250404,161900,5110813500,79900,79900,79900,79900,0
|
|
20250404,161800,5110813500,79900,79900,79900,79900,0
|
|
20250404,161700,5110813500,79900,79900,79900,79900,0
|
|
20250404,161600,5110813500,79900,79900,79900,79900,0
|
|
20250404,161500,5110813500,79900,79900,79900,79900,0
|
|
20250404,161400,5110813500,79900,79900,79900,79900,0
|
|
20250404,161300,5110813500,79900,79900,79900,79900,0
|
|
20250404,161200,5110813500,79900,79900,79900,79900,0
|
|
20250404,161100,5110813500,79900,79900,79900,79900,0
|
|
20250404,161000,5110813500,79900,79900,79900,79900,0
|
|
20250404,160900,5110813500,79900,79900,79900,79900,0
|
|
20250404,160800,5110813500,79900,79900,79900,79900,0
|
|
20250404,160700,5110813500,79900,79900,79900,79900,0
|
|
20250404,160600,5110813500,79900,79900,79900,79900,0
|
|
20250404,160500,5110813500,79900,79900,79900,79900,0
|
|
20250404,160400,5110813500,79900,79900,79900,79900,0
|
|
20250404,160300,5110813500,79900,79900,79900,79900,0
|
|
20250404,160200,5110813500,79900,79900,79900,79900,0
|
|
20250404,160100,5110813500,79900,79900,79900,79900,1057
|
|
20250404,160000,5110813500,79900,79900,79900,79900,0
|
|
20250404,155900,5110813500,79900,79900,79900,79900,0
|
|
20250404,155800,5110813500,79900,79900,79900,79900,0
|
|
20250404,155700,5110813500,79900,79900,79900,79900,0
|
|
20250404,155600,5110813500,79900,79900,79900,79900,0
|
|
20250404,155500,5110813500,79900,79900,79900,79900,0
|
|
20250404,155400,5110813500,79900,79900,79900,79900,0
|
|
20250404,155300,5110813500,79900,79900,79900,79900,0
|
|
20250404,155200,5110813500,79900,79900,79900,79900,0
|
|
20250404,155100,5110813500,79900,79900,79900,79900,0
|
|
20250404,155000,5110813500,79900,79900,79900,79900,0
|
|
20250404,154900,5110813500,79900,79900,79900,79900,0
|
|
20250404,154800,5110813500,79900,79900,79900,79900,0
|
|
20250404,154700,5110813500,79900,79900,79900,79900,0
|
|
20250404,154600,5110813500,79900,79900,79900,79900,0
|
|
20250404,154500,5110813500,79900,79900,79900,79900,0
|
|
20250404,154400,5110813500,79900,79900,79900,79900,0
|
|
20250404,154300,5110813500,79900,79900,79900,79900,0
|
|
20250404,154200,5110813500,79900,79900,79900,79900,0
|
|
20250404,154100,5110813500,79900,79900,79900,79900,0
|
|
20250404,154000,5110813500,79900,79900,79900,79900,0
|
|
20250404,153900,5110813500,79900,79900,79900,79900,0
|
|
20250404,153800,5110813500,79900,79900,79900,79900,0
|
|
20250404,153700,5110813500,79900,79900,79900,79900,0
|
|
20250404,153600,5110813500,79900,79900,79900,79900,0
|
|
20250404,153500,5110813500,79900,79900,79900,79900,0
|
|
20250404,153400,5110813500,79900,79900,79900,79900,0
|
|
20250404,153300,5110813500,79900,79900,79900,79900,0
|
|
20250404,153200,5110813500,79900,79900,79900,79900,0
|
|
20250404,153100,5110813500,79900,79900,79900,79900,1057
|
|
20250404,153000,5110813500,79900,79900,79900,79900,1057
|
|
20250404,152900,5026359200,79900,79900,79900,79900,0
|
|
20250404,152800,5026359200,79900,79900,79900,79900,0
|
|
20250404,152700,5026359200,79900,79900,79900,79900,0
|
|
20250404,152600,5026359200,79900,79900,79900,79900,0
|
|
20250404,152500,5026359200,79900,79900,79900,79900,0
|
|
20250404,152400,5026359200,79900,79900,79900,79900,0
|
|
20250404,152300,5026359200,79900,79900,79900,79900,0
|
|
20250404,152200,5026359200,79900,79900,79900,79900,0
|
|
20250404,152100,5026359200,79900,79900,79900,79900,0
|
|
20250404,152000,5026359200,79900,79900,79900,79900,0
|
|
20250404,151900,5026359200,79900,80300,80300,79800,49
|
|
20250404,151800,5022436500,80300,80400,81000,79900,477
|
|
20250404,151700,4984086800,80400,80100,80400,79900,286
|
|
20250404,151600,4961175900,80000,80000,80000,79800,80
|
|
20250404,151500,4954777700,80000,79900,80000,79700,367
|
|
20250404,151400,4925441700,79600,79500,79900,79500,52
|
|
20250404,151300,4921297700,79700,79500,79700,79400,597
|
|
20250404,151200,4873730900,79500,79600,79700,79500,69
|
|
20250404,151100,4868239700,79600,79500,79700,79500,26
|
|
20250404,151000,4866170000,79500,79500,79700,79400,45
|
|
20250404,150900,4862589900,79600,79500,79700,79400,85
|
|
20250404,150800,4855822400,79400,79300,79500,79300,68
|
|
20250404,150700,4850422500,79300,79300,79400,79200,40
|
|
20250404,150600,4847250200,79300,79400,79500,79300,58
|
|
20250404,150500,4842643700,79200,79200,79500,79200,95
|
|
20250404,150400,4835108500,79200,79400,79400,79200,269
|
|
20250404,150300,4813797300,79300,79300,79400,79200,97
|
|
20250404,150200,4806101600,79300,79300,79500,79200,67
|
|
20250404,150100,4800785500,79200,79300,79600,79200,150
|
|
20250404,150000,4788879800,79300,79400,79600,79300,60
|
|
20250404,145900,4784113500,79300,79400,79500,79300,69
|
|
20250404,145800,4778638000,79400,79400,79400,79300,72
|
|
20250404,145700,4772924200,79400,79400,79400,79200,64
|
|
20250404,145600,4767846000,79300,79400,79500,79300,74
|
|
20250404,145500,4761971000,79400,79400,79500,79300,69
|
|
20250404,145400,4756497800,79400,79400,79500,79200,92
|
|
20250404,145300,4749199900,79200,79300,79400,79200,59
|
|
20250404,145200,4744521300,79300,79300,79400,79200,107
|
|
20250404,145100,4736038500,79300,79200,79300,79200,57
|
|
20250404,145000,4731521700,79200,79200,79300,79200,90
|
|
20250404,144900,4724390100,79200,79200,79300,79200,116
|
|
20250404,144800,4715198200,79200,79500,79500,79200,50
|
|
20250404,144700,4711230700,79300,79300,79600,79200,605
|
|
20250404,144600,4663150500,79300,79400,79400,79200,69
|
|
20250404,144500,4657678000,79300,79300,79400,79200,158
|
|
20250404,144400,4645146100,79300,79200,79300,79000,75
|
|
20250404,144300,4639211600,79100,79200,79200,79100,29
|
|
20250404,144200,4636916300,79100,79100,79300,79100,113
|
|
20250404,144100,4627970400,79100,79100,79200,79000,58
|
|
20250404,144000,4623382300,79200,79100,79200,79000,60
|
|
20250404,143900,4618632600,79100,79100,79200,79000,69
|
|
20250404,143800,4613180000,79100,79100,79100,79000,180
|
|
20250404,143700,4598952400,79100,79100,79200,79000,70
|
|
20250404,143600,4593418200,79200,79100,79200,79000,103
|
|
20250404,143500,4585274200,79000,79100,79200,79000,77
|
|
20250404,143400,4579185800,79100,79100,79100,79000,69
|
|
20250404,143300,4573732700,79000,79100,79100,78900,62
|
|
20250404,143200,4568832900,79100,79000,79100,79000,54
|
|
20250404,143100,4564564900,79000,79100,79300,79000,97
|
|
20250404,143000,4556892000,79100,79100,79200,79100,48
|
|
20250404,142900,4553092800,79000,79000,79100,79000,89
|
|
20250404,142800,4546059100,79000,79000,79100,79000,50
|
|
20250404,142700,4542108700,79100,79100,79200,79000,144
|
|
20250404,142600,4530714900,79100,79300,79300,79100,193
|
|
20250404,142500,4515447900,79300,79200,79300,79100,256
|
|
20250404,142400,4495185300,79200,79200,79200,79100,73
|
|
20250404,142300,4489409900,79200,79100,79200,78900,229
|
|
20250404,142200,4471314200,79000,79000,79200,79000,47
|
|
20250404,142100,4467600200,79100,79100,79100,79000,44
|
|
20250404,142000,4464121500,79100,79100,79100,79000,91
|
|
20250404,141900,4456927700,79100,79200,79300,79100,40
|
|
20250404,141800,4453757900,79100,79100,79100,79000,87
|
|
20250404,141700,4446879800,79000,79000,79200,79000,59
|
|
20250404,141600,4442212400,79000,79100,79300,79000,88
|
|
20250404,141500,4435250700,79100,79000,79100,78900,178
|
|
20250404,141400,4421189700,79100,79100,79100,79000,54
|
|
20250404,141300,4416920800,79100,79200,79200,79000,83
|
|
20250404,141200,4410355500,79100,79100,79200,79000,68
|
|
20250404,141100,4404979600,79000,79000,79100,78900,73
|
|
20250404,141000,4399214700,79100,79000,79100,79000,77
|
|
20250404,140900,4393130600,79000,78900,79000,78900,115
|
|
20250404,140800,4384048100,79000,79000,79100,78900,80
|
|
20250404,140700,4377731000,79000,79100,79100,79000,82
|
|
20250404,140600,4371250500,79000,79000,79100,79000,96
|
|
20250404,140500,4363661600,79000,79000,79000,78900,147
|
|
20250404,140400,4352052700,79100,79100,79100,78900,233
|
|
20250404,140300,4333645000,79100,79000,79100,78900,140
|
|
20250404,140200,4322586500,79000,79100,79100,78900,351
|
|
20250404,140100,4294860800,79100,79000,79100,79000,88
|
|
20250404,140000,4287903300,79000,79200,79400,79000,148
|
|
20250404,135900,4276204000,79100,79200,79300,79000,132
|
|
20250404,135800,4265771200,79200,79100,79300,78900,64
|
|
20250404,135700,4260707600,79100,79200,79300,79100,66
|
|
20250404,135600,4255480700,79100,79000,79100,78900,178
|
|
20250404,135500,4241415000,79000,79000,79000,78900,176
|
|
20250404,135400,4227513800,79000,79200,79200,78800,1142
|
|
20250404,135300,4137330900,79200,79100,79200,79100,105
|
|
20250404,135200,4129022200,79200,79100,79200,79000,96
|
|
20250404,135100,4121429900,79000,79200,79200,79000,102
|
|
20250404,135000,4113360000,79100,79300,79300,79000,227
|
|
20250404,134900,4095405900,79300,79100,79400,79100,270
|
|
20250404,134800,4074037500,79200,79300,79300,79100,39
|
|
20250404,134700,4070946600,79300,79100,79400,79100,67
|
|
20250404,134600,4065637500,79200,79200,79400,79100,46
|
|
20250404,134500,4061995500,79200,79100,79500,79100,94
|
|
20250404,134400,4054548700,79100,79000,79200,79000,89
|
|
20250404,134300,4047514400,79000,79200,79200,79000,202
|
|
20250404,134200,4031531200,79300,79400,79400,79200,67
|
|
20250404,134100,4026220300,79400,79200,79500,79200,170
|
|
20250404,134000,4012746800,79100,79200,79200,79100,89
|
|
20250404,133900,4005702000,79100,79300,79300,79100,45
|
|
20250404,133800,4002138800,79300,79600,79600,79100,622
|
|
20250404,133700,3952845000,79600,79500,79700,79300,47
|
|
20250404,133600,3949106400,79400,79300,79400,79300,98
|
|
20250404,133500,3941331600,79300,79500,79500,79300,75
|
|
20250404,133400,3935376600,79500,79400,79600,79400,28
|
|
20250404,133300,3933151000,79300,79500,79500,79300,82
|
|
20250404,133200,3926641900,79500,79600,79600,79300,39
|
|
20250404,133100,3923545800,79400,79800,79800,79400,130
|
|
20250404,133000,3913220400,79600,79600,79700,79400,91
|
|
20250404,132900,3905980900,79600,79500,79700,79300,68
|
|
20250404,132800,3900580100,79800,79400,79800,79400,72
|
|
20250404,132700,3894860400,79400,79500,79500,79400,63
|
|
20250404,132600,3889853200,79400,79400,79800,79400,66
|
|
20250404,132500,3884602100,79400,79200,79800,79200,252
|
|
20250404,132400,3864582500,79300,79500,79500,79300,85
|
|
20250404,132300,3857832300,79500,79600,79700,79500,87
|
|
20250404,132200,3850912000,79700,79800,79800,79400,63
|
|
20250404,132100,3845903400,79700,79400,79800,79400,68
|
|
20250404,132000,3840498300,79400,79600,79600,79400,54
|
|
20250404,131900,3836205700,79700,79500,79800,79500,81
|
|
20250404,131800,3829761500,79300,79300,79300,79200,108
|
|
20250404,131700,3821203300,79300,79400,79400,79200,47
|
|
20250404,131600,3817473700,79400,79500,79500,79200,57
|
|
20250404,131500,3812952500,79500,79200,79600,79200,99
|
|
20250404,131400,3805093700,79300,79400,79500,79200,46
|
|
20250404,131300,3801442900,79300,79200,79500,79200,113
|
|
20250404,131200,3792482200,79200,79300,79400,79200,51
|
|
20250404,131100,3788439300,79200,79200,79300,79000,102
|
|
20250404,131000,3780366400,79200,79300,79400,79000,53
|
|
20250404,130900,3776171400,79000,79100,79200,79000,66
|
|
20250404,130800,3770949200,79100,79300,79300,79000,66
|
|
20250404,130700,3765726600,79300,79100,79400,79100,107
|
|
20250404,130600,3757252600,79100,79200,79300,79000,52
|
|
20250404,130500,3753138100,79200,79400,79400,79000,323
|
|
20250404,130400,3727598400,79500,79400,79500,79200,43
|
|
20250404,130300,3724185600,79000,79400,79400,79000,304
|
|
20250404,130200,3700109500,79300,79300,79400,79300,128
|
|
20250404,130100,3689955900,79300,79500,79500,79300,532
|
|
20250404,130000,3647734000,79400,79700,79900,79300,116
|
|
20250404,125900,3638502900,79700,79600,79700,79500,131
|
|
20250404,125800,3628076400,79600,79700,80000,79500,568
|
|
20250404,125700,3582769300,79700,79600,79800,79400,108
|
|
20250404,125600,3574178700,79600,79600,79800,79500,41
|
|
20250404,125500,3570916800,79600,79400,79600,79400,62
|
|
20250404,125400,3565985700,79400,79500,79500,79200,61
|
|
20250404,125300,3561143800,79500,79600,79700,79500,69
|
|
20250404,125200,3555650500,79600,79300,79700,79100,108
|
|
20250404,125100,3547077800,79400,79400,79700,79300,44
|
|
20250404,125000,3543581000,79400,79400,79700,79300,59
|
|
20250404,124900,3538895500,79200,79100,79400,79000,83
|
|
20250404,124800,3532328800,79100,79100,79200,79000,110
|
|
20250404,124700,3523630200,79300,79200,79300,79000,92
|
|
20250404,124600,3516350900,79100,79300,79300,79100,72
|
|
20250404,124500,3510648500,79300,79200,79300,79000,67
|
|
20250404,124400,3505344500,79200,79100,79300,79000,74
|
|
20250404,124300,3499490600,79200,79100,79200,79000,46
|
|
20250404,124200,3495853200,79100,79300,79400,79100,23
|
|
20250404,124100,3494030600,79000,79000,79200,79000,62
|
|
20250404,124000,3489126900,78900,79000,79000,78900,59
|
|
20250404,123900,3484468200,78900,78900,79100,78900,142
|
|
20250404,123800,3473254200,78900,79000,79100,78900,49
|
|
20250404,123700,3469383700,79100,79000,79100,79000,173
|
|
20250404,123600,3455704700,78900,78900,79000,78900,80
|
|
20250404,123500,3449390300,78900,79100,79100,78800,73
|
|
20250404,123400,3443628900,79100,79000,79100,78800,48
|
|
20250404,123300,3439839200,79100,79000,79100,78800,75
|
|
20250404,123200,3433916500,79000,78900,79100,78900,57
|
|
20250404,123100,3429416000,79100,79100,79300,78900,88
|
|
20250404,123000,3422459400,79100,79100,79200,79000,57
|
|
20250404,122900,3417948900,79100,79100,79100,79000,202
|
|
20250404,122800,3401976300,79100,79000,79100,79000,130
|
|
20250404,122700,3391703900,78900,78900,79000,78900,285
|
|
20250404,122600,3369193400,78900,79000,79000,78900,65
|
|
20250404,122500,3364063300,78900,79000,79000,78800,84
|
|
20250404,122400,3357435300,79000,79000,79000,78800,230
|
|
20250404,122300,3339307800,78900,78800,79000,78800,60
|
|
20250404,122200,3334576700,78800,78900,79000,78800,208
|
|
20250404,122100,3318151600,79000,78900,79000,78800,61
|
|
20250404,122000,3313339600,78800,79000,79000,78700,60
|
|
20250404,121900,3308609100,79000,78700,79000,78700,115
|
|
20250404,121800,3299546800,78600,78700,78900,78600,65
|
|
20250404,121700,3294425200,78700,78800,78800,78600,129
|
|
20250404,121600,3284274600,78700,79000,79000,78700,692
|
|
20250404,121500,3229737900,78900,79000,79100,78900,43
|
|
20250404,121400,3226343800,79000,79000,79100,79000,239
|
|
20250404,121300,3207456000,79100,79200,79200,79000,64
|
|
20250404,121200,3202395800,79200,79100,79200,79000,103
|
|
20250404,121100,3194247700,79100,79100,79200,79000,59
|
|
20250404,121000,3189582200,79100,79100,79200,78900,113
|
|
20250404,120900,3180649300,79100,79100,79200,78900,195
|
|
20250404,120800,3165242500,79000,79100,79200,79000,102
|
|
20250404,120700,3157177100,79100,79100,79200,79000,70
|
|
20250404,120600,3151641000,79100,79000,79200,79000,133
|
|
20250404,120500,3141126400,79000,79100,79200,78900,926
|
|
20250404,120400,3067949300,79200,79500,79800,79100,114
|
|
20250404,120300,3058916100,79300,79400,79500,79200,154
|
|
20250404,120200,3046697600,79400,79200,79400,79200,65
|
|
20250404,120100,3041546000,79200,79400,79500,79100,327
|
|
20250404,120000,3015624200,79600,79500,79700,79300,186
|
|
20250404,115900,3000849800,79500,79900,79900,79400,351
|
|
20250404,115800,2972922500,79600,79900,80100,79600,310
|
|
20250404,115700,2948197300,79800,79900,80100,79800,231
|
|
20250404,115600,2929738000,80000,79900,80000,79900,89
|
|
20250404,115500,2922624200,80000,79900,80200,79900,65
|
|
20250404,115400,2917422600,80000,80100,80200,79900,64
|
|
20250404,115300,2912305400,80100,80100,80300,79900,61
|
|
20250404,115200,2907418500,80000,80000,80100,79900,81
|
|
20250404,115100,2900942100,79900,79800,80100,79800,131
|
|
20250404,115000,2890477200,79900,80000,80100,79800,249
|
|
20250404,114900,2870584500,79800,80000,80100,79800,306
|
|
20250404,114800,2846135100,80000,80100,80200,80000,160
|
|
20250404,114700,2833330100,80100,80200,80200,80000,46
|
|
20250404,114600,2829645600,80000,80200,80200,80000,87
|
|
20250404,114500,2822675100,80000,79900,80100,79900,80
|
|
20250404,114400,2816278400,79900,80000,80200,79800,185
|
|
20250404,114300,2801486100,80100,80200,80200,80000,213
|
|
20250404,114200,2784438000,80200,80000,80200,80000,99
|
|
20250404,114100,2776506000,79900,79900,80200,79800,71
|
|
20250404,114000,2770832100,79900,80000,80100,79700,169
|
|
20250404,113900,2757331300,80200,80200,80300,79700,100
|
|
20250404,113800,2749324700,80100,80100,80200,80000,81
|
|
20250404,113700,2742841400,80100,80100,80100,80000,56
|
|
20250404,113600,2738356500,80200,79900,80200,79900,53
|
|
20250404,113500,2734113800,79800,79800,79800,79700,118
|
|
20250404,113400,2724700600,79800,79700,80000,79600,96
|
|
20250404,113300,2717049700,79800,79800,79900,79500,322
|
|
20250404,113200,2691404700,79800,79800,79900,79600,123
|
|
20250404,113100,2681592400,79900,79800,80000,79600,1235
|
|
20250404,113000,2583120500,79800,80100,80200,79800,95
|
|
20250404,112900,2575523500,80000,80300,80400,80000,417
|
|
20250404,112800,2542083600,80300,80300,80400,80200,96
|
|
20250404,112700,2534375200,80200,79800,80800,79800,154
|
|
20250404,112600,2522019200,80000,80000,80000,79800,749
|
|
20250404,112500,2462120300,80100,80400,80400,80000,73
|
|
20250404,112400,2456268900,80200,80800,80800,80000,875
|
|
20250404,112300,2386044700,80400,80800,80900,80300,447
|
|
20250404,112200,2350041900,80900,80800,80900,80600,59
|
|
20250404,112100,2345279300,80600,80900,80900,80600,241
|
|
20250404,112000,2325821600,80900,80700,80900,80700,63
|
|
20250404,111900,2320733700,80700,80800,80800,80400,63
|
|
20250404,111800,2315656200,80800,80900,81100,80300,1069
|
|
20250404,111700,2229541100,80900,80700,81200,80700,139
|
|
20250404,111600,2218300000,80900,80800,81000,80700,34
|
|
20250404,111500,2215553700,80800,80800,80900,80600,95
|
|
20250404,111400,2207881200,80800,80700,80900,80700,76
|
|
20250404,111300,2201740700,80800,80800,80800,80600,294
|
|
20250404,111200,2178009700,80800,80800,80800,80500,85
|
|
20250404,111100,2171155800,80500,80800,80900,80500,434
|
|
20250404,111000,2136137800,80800,80800,80800,80300,65
|
|
20250404,110900,2130901900,80800,80600,80800,80400,92
|
|
20250404,110800,2123493800,80500,80400,80500,80300,94
|
|
20250404,110700,2115937600,80500,80400,80500,80100,448
|
|
20250404,110600,2079943800,80300,80300,80400,80200,130
|
|
20250404,110500,2069508000,80400,80300,80500,80200,103
|
|
20250404,110400,2061232500,80300,80500,80700,80300,487
|
|
20250404,110300,2022120700,80300,80700,80900,80300,675
|
|
20250404,110200,1967858600,80700,80800,80900,80600,47
|
|
20250404,110100,1964066200,80800,80900,81000,80800,97
|
|
20250404,110000,1956226100,80900,80800,80900,80700,34
|
|
20250404,105900,1953480500,80600,80700,80800,80500,50
|
|
20250404,105800,1949446500,80600,80700,80900,80600,112
|
|
20250404,105700,1940405900,80700,80500,80800,80400,53
|
|
20250404,105600,1936136400,80500,80400,80600,80400,77
|
|
20250404,105500,1929941800,80500,80600,80800,80400,75
|
|
20250404,105400,1923907100,80700,80500,80700,80300,73
|
|
20250404,105300,1918027300,80600,80400,80600,80400,118
|
|
20250404,105200,1908536800,80400,80400,80500,80400,148
|
|
20250404,105100,1896636800,80500,80300,80500,80300,62
|
|
20250404,105000,1891649500,80400,80200,80400,80200,85
|
|
20250404,104900,1884824900,80100,80400,80400,80100,105
|
|
20250404,104800,1876395100,80400,80300,80400,80200,55
|
|
20250404,104700,1871982700,80400,80400,80400,80300,52
|
|
20250404,104600,1867805300,80400,80200,80400,80200,99
|
|
20250404,104500,1859857100,80200,80300,80300,80200,55
|
|
20250404,104400,1855444700,80300,80200,80300,80100,82
|
|
20250404,104300,1848867000,80200,80200,80400,80100,38
|
|
20250404,104200,1845818000,80200,80200,80500,80100,94
|
|
20250404,104100,1838276900,80200,80300,80300,80200,32
|
|
20250404,104000,1835708100,80200,80400,80400,80200,63
|
|
20250404,103900,1830648800,80200,80300,80500,80200,92
|
|
20250404,103800,1823261600,80300,80300,80500,80200,47
|
|
20250404,103700,1819487200,80400,80100,80600,80100,149
|
|
20250404,103600,1807545350,80200,80500,80500,80100,1801
|
|
20250404,103500,1662987950,80500,80600,80600,80400,75
|
|
20250404,103400,1656947450,80600,80400,80600,80400,78
|
|
20250404,103300,1650673650,80500,80600,80600,80400,174
|
|
20250404,103200,1636662350,80600,80700,80700,80500,130
|
|
20250404,103100,1626181350,80700,80700,80700,80600,61
|
|
20250404,103000,1621259150,80700,80500,80700,80500,71
|
|
20250404,102900,1615535150,80500,80600,80700,80500,107
|
|
20250404,102800,1606911250,80600,80600,80700,80600,18
|
|
20250404,102700,1605460050,80700,80600,80700,80500,93
|
|
20250404,102600,1597966050,80600,80900,81000,80600,188
|
|
20250404,102500,1582793850,80900,81100,81100,80800,100
|
|
20250404,102400,1574705950,80900,80700,81100,80600,344
|
|
20250404,102300,1546944550,80700,80700,80700,80600,79
|
|
20250404,102200,1540572550,80700,80800,80800,80500,55
|
|
20250404,102100,1536140550,80800,80900,81000,80700,45
|
|
20250404,102000,1532503950,81000,80600,81100,80400,1025
|
|
20250404,101900,1449805750,80500,80800,80800,80500,526
|
|
20250404,101800,1407366150,80900,80800,81000,80700,264
|
|
20250404,101700,1386037250,80700,80700,80900,80700,157
|
|
20250404,101600,1373364550,80700,81000,81000,80700,351
|
|
20250404,101500,1344992750,81100,81300,81300,80900,173
|
|
20250404,101400,1330981350,81100,81200,81200,81100,75
|
|
20250404,101300,1324895950,81200,81200,81200,81100,59
|
|
20250404,101200,1320106350,81100,81200,81400,81100,58
|
|
20250404,101100,1315394950,81100,81200,81400,81100,123
|
|
20250404,101000,1305407950,81200,81200,81300,81100,130
|
|
20250404,100900,1294851950,81200,81200,81300,81000,213
|
|
20250404,100800,1277562250,81200,81100,81300,81100,76
|
|
20250404,100700,1271390950,81200,81200,81400,81100,49
|
|
20250404,100600,1267410550,81200,81200,81400,81100,85
|
|
20250404,100500,1260506550,81200,81300,81500,81200,126
|
|
20250404,100400,1250269150,81200,81300,81400,81200,73
|
|
20250404,100300,1244331750,81300,81300,81400,81300,69
|
|
20250404,100200,1238719450,81500,81600,81700,81300,141
|
|
20250404,100100,1227232250,81600,81400,81700,81400,70
|
|
20250404,100000,1221524950,81700,81900,81900,81400,274
|
|
20250404,095900,1199135850,81700,81700,82000,81700,186
|
|
20250404,095800,1183897450,81800,81700,82000,81400,396
|
|
20250404,095700,1151508550,81700,81900,82000,81700,644
|
|
20250404,095600,1098781450,82000,82000,82000,81800,274
|
|
20250404,095500,1076330050,81800,81900,82000,81700,832
|
|
20250404,095400,1008118250,81800,81900,82000,81600,363
|
|
20250404,095300,978398750,81600,81800,81900,81600,403
|
|
20250404,095200,945466150,81700,81600,81800,81500,191
|
|
20250404,095100,929858150,81500,81400,81700,81400,242
|
|
20250404,095000,910102950,81400,81500,81600,81300,264
|
|
20250404,094900,888582750,81500,81200,81600,81200,201
|
|
20250404,094800,872222650,81300,81200,81500,81200,226
|
|
20250404,094700,853826450,81600,81300,81600,81200,567
|
|
20250404,094600,807630250,81200,81100,81500,81100,164
|
|
20250404,094500,794310650,81200,81000,81300,81000,63
|
|
20250404,094400,789198650,81100,80800,81100,80800,60
|
|
20250404,094300,784347750,80600,80700,80900,80600,48
|
|
20250404,094200,780473050,80800,80900,80900,80600,37
|
|
20250404,094100,777482850,80900,80600,81000,80500,62
|
|
20250404,094000,772480550,80700,81000,81000,80700,575
|
|
20250404,093900,725965300,80900,80600,80900,80600,67
|
|
20250404,093800,720560300,80700,80700,81000,80500,108
|
|
20250404,093700,711845200,80800,80700,80900,80600,95
|
|
20250404,093600,704181200,80800,80800,81100,80700,34
|
|
20250404,093500,701432800,80700,80700,81100,80700,129
|
|
20250404,093400,691001800,80700,80600,80900,80600,80
|
|
20250404,093300,684540250,80600,80500,80800,80500,109
|
|
20250404,093200,675750850,80600,80300,80600,80100,118
|
|
20250404,093100,666277050,80200,80300,80400,80200,54
|
|
20250404,093000,661940300,80400,80200,80400,80100,63
|
|
20250404,092900,656885800,80100,80100,80100,80000,48
|
|
20250404,092800,653041500,80300,80100,80300,80000,60
|
|
20250404,092700,648235200,80100,80000,80100,79900,46
|
|
20250404,092600,644556400,80000,79900,80100,79900,431
|
|
20250404,092500,610053300,79900,80400,80500,79900,577
|
|
20250404,092400,563836100,80200,80300,80600,80200,79
|
|
20250404,092300,557490400,80300,80300,80700,80100,73
|
|
20250404,092200,551628800,80500,81200,81200,80100,228
|
|
20250404,092100,533301700,80700,80700,81100,80200,181
|
|
20250404,092000,518717100,80900,80700,80900,80500,131
|
|
20250404,091900,508158300,80600,81000,81300,80600,196
|
|
20250404,091800,492314800,81200,81000,81200,80900,36
|
|
20250404,091700,489400400,81000,81200,81300,80800,128
|
|
20250404,091600,479036200,81300,81100,81400,81000,38
|
|
20250404,091500,475952300,81100,80900,81400,80900,115
|
|
20250404,091400,466627900,80900,80800,80900,80800,22
|
|
20250404,091300,464848500,80800,81000,81000,80500,343
|
|
20250404,091200,437163500,80700,81100,81200,80700,100
|
|
20250404,091100,429068300,81100,80700,81200,80700,108
|
|
20250404,091000,420331500,80600,80800,81000,80300,241
|
|
20250404,090900,400880000,80800,79800,80800,79800,337
|
|
20250404,090800,373981100,76300,76300,76300,76300,0
|
|
20250404,090700,373981100,76300,81400,81400,76300,1428
|
|
20250404,090600,259757600,81000,81000,81600,80900,602
|
|
20250404,090500,210956600,81600,80900,81800,80900,23
|
|
20250404,090400,209086700,80900,80800,81000,80800,204
|
|
20250404,090300,192595600,81200,81100,81200,80500,720
|
|
20250404,090200,134373100,81200,81700,81700,81200,334
|
|
20250404,090100,107167500,81900,82000,82500,81600,280
|
|
20250404,090000,84219800,82000,82600,82600,82000,1020
|