754 lines
40 KiB
CSV
754 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,213100,5083502200,73000,73000,73000,73000,810
|
|
20250407,213000,5083502200,73000,73000,73000,73000,0
|
|
20250407,212900,5083502200,73000,73000,73000,73000,0
|
|
20250407,212800,5083502200,73000,73000,73000,73000,0
|
|
20250407,212700,5083502200,73000,73000,73000,73000,0
|
|
20250407,212600,5083502200,73000,73000,73000,73000,0
|
|
20250407,212500,5083502200,73000,73000,73000,73000,0
|
|
20250407,212400,5083502200,73000,73000,73000,73000,0
|
|
20250407,212300,5083502200,73000,73000,73000,73000,0
|
|
20250407,212200,5083502200,73000,73000,73000,73000,0
|
|
20250407,212100,5083502200,73000,73000,73000,73000,0
|
|
20250407,212000,5083502200,73000,73000,73000,73000,0
|
|
20250407,211900,5083502200,73000,73000,73000,73000,0
|
|
20250407,211800,5083502200,73000,73000,73000,73000,0
|
|
20250407,211700,5083502200,73000,73000,73000,73000,0
|
|
20250407,211600,5083502200,73000,73000,73000,73000,0
|
|
20250407,211500,5083502200,73000,73000,73000,73000,0
|
|
20250407,211400,5083502200,73000,73000,73000,73000,0
|
|
20250407,211300,5083502200,73000,73000,73000,73000,0
|
|
20250407,211200,5083502200,73000,73000,73000,73000,0
|
|
20250407,211100,5083502200,73000,73000,73000,73000,0
|
|
20250407,211000,5083502200,73000,73000,73000,73000,0
|
|
20250407,210900,5083502200,73000,73000,73000,73000,0
|
|
20250407,210800,5083502200,73000,73000,73000,73000,0
|
|
20250407,210700,5083502200,73000,73000,73000,73000,0
|
|
20250407,210600,5083502200,73000,73000,73000,73000,0
|
|
20250407,210500,5083502200,73000,73000,73000,73000,0
|
|
20250407,210400,5083502200,73000,73000,73000,73000,0
|
|
20250407,210300,5083502200,73000,73000,73000,73000,0
|
|
20250407,210200,5083502200,73000,73000,73000,73000,0
|
|
20250407,210100,5083502200,73000,73000,73000,73000,810
|
|
20250407,210000,5083502200,73000,73000,73000,73000,0
|
|
20250407,205900,5083502200,73000,73000,73000,73000,0
|
|
20250407,205800,5083502200,73000,73000,73000,73000,0
|
|
20250407,205700,5083502200,73000,73000,73000,73000,0
|
|
20250407,205600,5083502200,73000,73000,73000,73000,0
|
|
20250407,205500,5083502200,73000,73000,73000,73000,0
|
|
20250407,205400,5083502200,73000,73000,73000,73000,0
|
|
20250407,205300,5083502200,73000,73000,73000,73000,0
|
|
20250407,205200,5083502200,73000,73000,73000,73000,0
|
|
20250407,205100,5083502200,73000,73000,73000,73000,0
|
|
20250407,205000,5083502200,73000,73000,73000,73000,0
|
|
20250407,204900,5083502200,73000,73000,73000,73000,0
|
|
20250407,204800,5083502200,73000,73000,73000,73000,0
|
|
20250407,204700,5083502200,73000,73000,73000,73000,0
|
|
20250407,204600,5083502200,73000,73000,73000,73000,0
|
|
20250407,204500,5083502200,73000,73000,73000,73000,0
|
|
20250407,204400,5083502200,73000,73000,73000,73000,0
|
|
20250407,204300,5083502200,73000,73000,73000,73000,0
|
|
20250407,204200,5083502200,73000,73000,73000,73000,0
|
|
20250407,204100,5083502200,73000,73000,73000,73000,0
|
|
20250407,204000,5083502200,73000,73000,73000,73000,0
|
|
20250407,203900,5083502200,73000,73000,73000,73000,0
|
|
20250407,203800,5083502200,73000,73000,73000,73000,0
|
|
20250407,203700,5083502200,73000,73000,73000,73000,0
|
|
20250407,203600,5083502200,73000,73000,73000,73000,0
|
|
20250407,203500,5083502200,73000,73000,73000,73000,0
|
|
20250407,203400,5083502200,73000,73000,73000,73000,0
|
|
20250407,203300,5083502200,73000,73000,73000,73000,0
|
|
20250407,203200,5083502200,73000,73000,73000,73000,0
|
|
20250407,203100,5083502200,73000,73000,73000,73000,810
|
|
20250407,203000,5083502200,73000,73000,73000,73000,0
|
|
20250407,202900,5083502200,73000,73000,73000,73000,0
|
|
20250407,202800,5083502200,73000,73000,73000,73000,0
|
|
20250407,202700,5083502200,73000,73000,73000,73000,0
|
|
20250407,202600,5083502200,73000,73000,73000,73000,0
|
|
20250407,202500,5083502200,73000,73000,73000,73000,0
|
|
20250407,202400,5083502200,73000,73000,73000,73000,0
|
|
20250407,202300,5083502200,73000,73000,73000,73000,0
|
|
20250407,202200,5083502200,73000,73000,73000,73000,0
|
|
20250407,202100,5083502200,73000,73000,73000,73000,0
|
|
20250407,202000,5083502200,73000,73000,73000,73000,0
|
|
20250407,201900,5083502200,73000,73000,73000,73000,0
|
|
20250407,201800,5083502200,73000,73000,73000,73000,0
|
|
20250407,201700,5083502200,73000,73000,73000,73000,0
|
|
20250407,201600,5083502200,73000,73000,73000,73000,0
|
|
20250407,201500,5083502200,73000,73000,73000,73000,0
|
|
20250407,201400,5083502200,73000,73000,73000,73000,0
|
|
20250407,201300,5083502200,73000,73000,73000,73000,0
|
|
20250407,201200,5083502200,73000,73000,73000,73000,0
|
|
20250407,201100,5083502200,73000,73000,73000,73000,0
|
|
20250407,201000,5083502200,73000,73000,73000,73000,0
|
|
20250407,200900,5083502200,73000,73000,73000,73000,0
|
|
20250407,200800,5083502200,73000,73000,73000,73000,0
|
|
20250407,200700,5083502200,73000,73000,73000,73000,0
|
|
20250407,200600,5083502200,73000,73000,73000,73000,0
|
|
20250407,200500,5083502200,73000,73000,73000,73000,0
|
|
20250407,200400,5083502200,73000,73000,73000,73000,0
|
|
20250407,200300,5083502200,73000,73000,73000,73000,0
|
|
20250407,200200,5083502200,73000,73000,73000,73000,0
|
|
20250407,200100,5083502200,73000,73000,73000,73000,810
|
|
20250407,200000,5083502200,73000,73000,73000,73000,0
|
|
20250407,195900,5083502200,73000,73000,73000,73000,0
|
|
20250407,195800,5083502200,73000,73000,73000,73000,0
|
|
20250407,195700,5083502200,73000,73000,73000,73000,0
|
|
20250407,195600,5083502200,73000,73000,73000,73000,0
|
|
20250407,195500,5083502200,73000,73000,73000,73000,0
|
|
20250407,195400,5083502200,73000,73000,73000,73000,0
|
|
20250407,195300,5083502200,73000,73000,73000,73000,0
|
|
20250407,195200,5083502200,73000,73000,73000,73000,0
|
|
20250407,195100,5083502200,73000,73000,73000,73000,0
|
|
20250407,195000,5083502200,73000,73000,73000,73000,0
|
|
20250407,194900,5083502200,73000,73000,73000,73000,0
|
|
20250407,194800,5083502200,73000,73000,73000,73000,0
|
|
20250407,194700,5083502200,73000,73000,73000,73000,0
|
|
20250407,194600,5083502200,73000,73000,73000,73000,0
|
|
20250407,194500,5083502200,73000,73000,73000,73000,0
|
|
20250407,194400,5083502200,73000,73000,73000,73000,0
|
|
20250407,194300,5083502200,73000,73000,73000,73000,0
|
|
20250407,194200,5083502200,73000,73000,73000,73000,0
|
|
20250407,194100,5083502200,73000,73000,73000,73000,0
|
|
20250407,194000,5083502200,73000,73000,73000,73000,0
|
|
20250407,193900,5083502200,73000,73000,73000,73000,0
|
|
20250407,193800,5083502200,73000,73000,73000,73000,0
|
|
20250407,193700,5083502200,73000,73000,73000,73000,0
|
|
20250407,193600,5083502200,73000,73000,73000,73000,0
|
|
20250407,193500,5083502200,73000,73000,73000,73000,0
|
|
20250407,193400,5083502200,73000,73000,73000,73000,0
|
|
20250407,193300,5083502200,73000,73000,73000,73000,0
|
|
20250407,193200,5083502200,73000,73000,73000,73000,0
|
|
20250407,193100,5083502200,73000,73000,73000,73000,810
|
|
20250407,193000,5083502200,73000,73000,73000,73000,0
|
|
20250407,192900,5083502200,73000,73000,73000,73000,0
|
|
20250407,192800,5083502200,73000,73000,73000,73000,0
|
|
20250407,192700,5083502200,73000,73000,73000,73000,0
|
|
20250407,192600,5083502200,73000,73000,73000,73000,0
|
|
20250407,192500,5083502200,73000,73000,73000,73000,0
|
|
20250407,192400,5083502200,73000,73000,73000,73000,0
|
|
20250407,192300,5083502200,73000,73000,73000,73000,0
|
|
20250407,192200,5083502200,73000,73000,73000,73000,0
|
|
20250407,192100,5083502200,73000,73000,73000,73000,0
|
|
20250407,192000,5083502200,73000,73000,73000,73000,0
|
|
20250407,191900,5083502200,73000,73000,73000,73000,0
|
|
20250407,191800,5083502200,73000,73000,73000,73000,0
|
|
20250407,191700,5083502200,73000,73000,73000,73000,0
|
|
20250407,191600,5083502200,73000,73000,73000,73000,0
|
|
20250407,191500,5083502200,73000,73000,73000,73000,0
|
|
20250407,191400,5083502200,73000,73000,73000,73000,0
|
|
20250407,191300,5083502200,73000,73000,73000,73000,0
|
|
20250407,191200,5083502200,73000,73000,73000,73000,0
|
|
20250407,191100,5083502200,73000,73000,73000,73000,0
|
|
20250407,191000,5083502200,73000,73000,73000,73000,0
|
|
20250407,190900,5083502200,73000,73000,73000,73000,0
|
|
20250407,190800,5083502200,73000,73000,73000,73000,0
|
|
20250407,190700,5083502200,73000,73000,73000,73000,0
|
|
20250407,190600,5083502200,73000,73000,73000,73000,0
|
|
20250407,190500,5083502200,73000,73000,73000,73000,0
|
|
20250407,190400,5083502200,73000,73000,73000,73000,0
|
|
20250407,190300,5083502200,73000,73000,73000,73000,0
|
|
20250407,190200,5083502200,73000,73000,73000,73000,0
|
|
20250407,190100,5083502200,73000,73000,73000,73000,810
|
|
20250407,190000,5083502200,73000,73000,73000,73000,0
|
|
20250407,185900,5083502200,73000,73000,73000,73000,0
|
|
20250407,185800,5083502200,73000,73000,73000,73000,0
|
|
20250407,185700,5083502200,73000,73000,73000,73000,0
|
|
20250407,185600,5083502200,73000,73000,73000,73000,0
|
|
20250407,185500,5083502200,73000,73000,73000,73000,0
|
|
20250407,185400,5083502200,73000,73000,73000,73000,0
|
|
20250407,185300,5083502200,73000,73000,73000,73000,0
|
|
20250407,185200,5083502200,73000,73000,73000,73000,0
|
|
20250407,185100,5083502200,73000,73000,73000,73000,0
|
|
20250407,185000,5083502200,73000,73000,73000,73000,0
|
|
20250407,184900,5083502200,73000,73000,73000,73000,0
|
|
20250407,184800,5083502200,73000,73000,73000,73000,0
|
|
20250407,184700,5083502200,73000,73000,73000,73000,0
|
|
20250407,184600,5083502200,73000,73000,73000,73000,0
|
|
20250407,184500,5083502200,73000,73000,73000,73000,0
|
|
20250407,184400,5083502200,73000,73000,73000,73000,0
|
|
20250407,184300,5083502200,73000,73000,73000,73000,0
|
|
20250407,184200,5083502200,73000,73000,73000,73000,0
|
|
20250407,184100,5083502200,73000,73000,73000,73000,0
|
|
20250407,184000,5083502200,73000,73000,73000,73000,0
|
|
20250407,183900,5083502200,73000,73000,73000,73000,0
|
|
20250407,183800,5083502200,73000,73000,73000,73000,0
|
|
20250407,183700,5083502200,73000,73000,73000,73000,0
|
|
20250407,183600,5083502200,73000,73000,73000,73000,0
|
|
20250407,183500,5083502200,73000,73000,73000,73000,0
|
|
20250407,183400,5083502200,73000,73000,73000,73000,0
|
|
20250407,183300,5083502200,73000,73000,73000,73000,0
|
|
20250407,183200,5083502200,73000,73000,73000,73000,0
|
|
20250407,183100,5083502200,73000,73000,73000,73000,810
|
|
20250407,183000,5083502200,73000,73000,73000,73000,0
|
|
20250407,182900,5083502200,73000,73000,73000,73000,0
|
|
20250407,182800,5083502200,73000,73000,73000,73000,0
|
|
20250407,182700,5083502200,73000,73000,73000,73000,0
|
|
20250407,182600,5083502200,73000,73000,73000,73000,0
|
|
20250407,182500,5083502200,73000,73000,73000,73000,0
|
|
20250407,182400,5083502200,73000,73000,73000,73000,0
|
|
20250407,182300,5083502200,73000,73000,73000,73000,0
|
|
20250407,182200,5083502200,73000,73000,73000,73000,0
|
|
20250407,182100,5083502200,73000,73000,73000,73000,0
|
|
20250407,182000,5083502200,73000,73000,73000,73000,0
|
|
20250407,181900,5083502200,73000,73000,73000,73000,0
|
|
20250407,181800,5083502200,73000,73000,73000,73000,0
|
|
20250407,181700,5083502200,73000,73000,73000,73000,0
|
|
20250407,181600,5083502200,73000,73000,73000,73000,0
|
|
20250407,181500,5083502200,73000,73000,73000,73000,0
|
|
20250407,181400,5083502200,73000,73000,73000,73000,0
|
|
20250407,181300,5083502200,73000,73000,73000,73000,0
|
|
20250407,181200,5083502200,73000,73000,73000,73000,0
|
|
20250407,181100,5083502200,73000,73000,73000,73000,0
|
|
20250407,181000,5083502200,73000,73000,73000,73000,0
|
|
20250407,180900,5083502200,73000,73000,73000,73000,0
|
|
20250407,180800,5083502200,73000,73000,73000,73000,0
|
|
20250407,180700,5083502200,73000,73000,73000,73000,0
|
|
20250407,180600,5083502200,73000,73000,73000,73000,0
|
|
20250407,180500,5083502200,73000,73000,73000,73000,0
|
|
20250407,180400,5083502200,73000,73000,73000,73000,0
|
|
20250407,180300,5083502200,73000,73000,73000,73000,0
|
|
20250407,180200,5083502200,73000,73000,73000,73000,0
|
|
20250407,180100,5083502200,73000,73000,73000,73000,810
|
|
20250407,180000,5083502200,73000,73000,73000,73000,0
|
|
20250407,175900,5083502200,73000,73000,73000,73000,0
|
|
20250407,175800,5083502200,73000,73000,73000,73000,0
|
|
20250407,175700,5083502200,73000,73000,73000,73000,0
|
|
20250407,175600,5083502200,73000,73000,73000,73000,0
|
|
20250407,175500,5083502200,73000,73000,73000,73000,0
|
|
20250407,175400,5083502200,73000,73000,73000,73000,0
|
|
20250407,175300,5083502200,73000,73000,73000,73000,0
|
|
20250407,175200,5083502200,73000,73000,73000,73000,0
|
|
20250407,175100,5083502200,73000,73000,73000,73000,0
|
|
20250407,175000,5083502200,73000,73000,73000,73000,0
|
|
20250407,174900,5083502200,73000,73000,73000,73000,0
|
|
20250407,174800,5083502200,73000,73000,73000,73000,0
|
|
20250407,174700,5083502200,73000,73000,73000,73000,0
|
|
20250407,174600,5083502200,73000,73000,73000,73000,0
|
|
20250407,174500,5083502200,73000,73000,73000,73000,0
|
|
20250407,174400,5083502200,73000,73000,73000,73000,0
|
|
20250407,174300,5083502200,73000,73000,73000,73000,0
|
|
20250407,174200,5083502200,73000,73000,73000,73000,0
|
|
20250407,174100,5083502200,73000,73000,73000,73000,0
|
|
20250407,174000,5083502200,73000,73000,73000,73000,0
|
|
20250407,173900,5083502200,73000,73000,73000,73000,0
|
|
20250407,173800,5083502200,73000,73000,73000,73000,0
|
|
20250407,173700,5083502200,73000,73000,73000,73000,0
|
|
20250407,173600,5083502200,73000,73000,73000,73000,0
|
|
20250407,173500,5083502200,73000,73000,73000,73000,0
|
|
20250407,173400,5083502200,73000,73000,73000,73000,0
|
|
20250407,173300,5083502200,73000,73000,73000,73000,0
|
|
20250407,173200,5083502200,73000,73000,73000,73000,0
|
|
20250407,173100,5083502200,73000,73000,73000,73000,810
|
|
20250407,173000,5083502200,73000,73000,73000,73000,0
|
|
20250407,172900,5083502200,73000,73000,73000,73000,0
|
|
20250407,172800,5083502200,73000,73000,73000,73000,0
|
|
20250407,172700,5083502200,73000,73000,73000,73000,0
|
|
20250407,172600,5083502200,73000,73000,73000,73000,0
|
|
20250407,172500,5083502200,73000,73000,73000,73000,0
|
|
20250407,172400,5083502200,73000,73000,73000,73000,0
|
|
20250407,172300,5083502200,73000,73000,73000,73000,0
|
|
20250407,172200,5083502200,73000,73000,73000,73000,0
|
|
20250407,172100,5083502200,73000,73000,73000,73000,0
|
|
20250407,172000,5083502200,73000,73000,73000,73000,0
|
|
20250407,171900,5083502200,73000,73000,73000,73000,0
|
|
20250407,171800,5083502200,73000,73000,73000,73000,0
|
|
20250407,171700,5083502200,73000,73000,73000,73000,0
|
|
20250407,171600,5083502200,73000,73000,73000,73000,0
|
|
20250407,171500,5083502200,73000,73000,73000,73000,0
|
|
20250407,171400,5083502200,73000,73000,73000,73000,0
|
|
20250407,171300,5083502200,73000,73000,73000,73000,0
|
|
20250407,171200,5083502200,73000,73000,73000,73000,0
|
|
20250407,171100,5083502200,73000,73000,73000,73000,0
|
|
20250407,171000,5083502200,73000,73000,73000,73000,0
|
|
20250407,170900,5083502200,73000,73000,73000,73000,0
|
|
20250407,170800,5083502200,73000,73000,73000,73000,0
|
|
20250407,170700,5083502200,73000,73000,73000,73000,0
|
|
20250407,170600,5083502200,73000,73000,73000,73000,0
|
|
20250407,170500,5083502200,73000,73000,73000,73000,0
|
|
20250407,170400,5083502200,73000,73000,73000,73000,0
|
|
20250407,170300,5083502200,73000,73000,73000,73000,0
|
|
20250407,170200,5083502200,73000,73000,73000,73000,0
|
|
20250407,170100,5083502200,73000,73000,73000,73000,810
|
|
20250407,170000,5083502200,73000,73000,73000,73000,0
|
|
20250407,165900,5083502200,73000,73000,73000,73000,0
|
|
20250407,165800,5083502200,73000,73000,73000,73000,0
|
|
20250407,165700,5083502200,73000,73000,73000,73000,0
|
|
20250407,165600,5083502200,73000,73000,73000,73000,0
|
|
20250407,165500,5083502200,73000,73000,73000,73000,0
|
|
20250407,165400,5083502200,73000,73000,73000,73000,0
|
|
20250407,165300,5083502200,73000,73000,73000,73000,0
|
|
20250407,165200,5083502200,73000,73000,73000,73000,0
|
|
20250407,165100,5083502200,73000,73000,73000,73000,0
|
|
20250407,165000,5083502200,73000,73000,73000,73000,0
|
|
20250407,164900,5083502200,73000,73000,73000,73000,0
|
|
20250407,164800,5083502200,73000,73000,73000,73000,0
|
|
20250407,164700,5083502200,73000,73000,73000,73000,0
|
|
20250407,164600,5083502200,73000,73000,73000,73000,0
|
|
20250407,164500,5083502200,73000,73000,73000,73000,0
|
|
20250407,164400,5083502200,73000,73000,73000,73000,0
|
|
20250407,164300,5083502200,73000,73000,73000,73000,0
|
|
20250407,164200,5083502200,73000,73000,73000,73000,0
|
|
20250407,164100,5083502200,73000,73000,73000,73000,0
|
|
20250407,164000,5083502200,73000,73000,73000,73000,0
|
|
20250407,163900,5083502200,73000,73000,73000,73000,0
|
|
20250407,163800,5083502200,73000,73000,73000,73000,0
|
|
20250407,163700,5083502200,73000,73000,73000,73000,0
|
|
20250407,163600,5083502200,73000,73000,73000,73000,0
|
|
20250407,163500,5083502200,73000,73000,73000,73000,0
|
|
20250407,163400,5083502200,73000,73000,73000,73000,0
|
|
20250407,163300,5083502200,73000,73000,73000,73000,0
|
|
20250407,163200,5083502200,73000,73000,73000,73000,0
|
|
20250407,163100,5083502200,73000,73000,73000,73000,810
|
|
20250407,163000,5083502200,73000,73000,73000,73000,0
|
|
20250407,162900,5083502200,73000,73000,73000,73000,0
|
|
20250407,162800,5083502200,73000,73000,73000,73000,0
|
|
20250407,162700,5083502200,73000,73000,73000,73000,0
|
|
20250407,162600,5083502200,73000,73000,73000,73000,0
|
|
20250407,162500,5083502200,73000,73000,73000,73000,0
|
|
20250407,162400,5083502200,73000,73000,73000,73000,0
|
|
20250407,162300,5083502200,73000,73000,73000,73000,0
|
|
20250407,162200,5083502200,73000,73000,73000,73000,0
|
|
20250407,162100,5083502200,73000,73000,73000,73000,0
|
|
20250407,162000,5083502200,73000,73000,73000,73000,0
|
|
20250407,161900,5083502200,73000,73000,73000,73000,0
|
|
20250407,161800,5083502200,73000,73000,73000,73000,0
|
|
20250407,161700,5083502200,73000,73000,73000,73000,0
|
|
20250407,161600,5083502200,73000,73000,73000,73000,0
|
|
20250407,161500,5083502200,73000,73000,73000,73000,0
|
|
20250407,161400,5083502200,73000,73000,73000,73000,0
|
|
20250407,161300,5083502200,73000,73000,73000,73000,0
|
|
20250407,161200,5083502200,73000,73000,73000,73000,0
|
|
20250407,161100,5083502200,73000,73000,73000,73000,0
|
|
20250407,161000,5083502200,73000,73000,73000,73000,0
|
|
20250407,160900,5083502200,73000,73000,73000,73000,0
|
|
20250407,160800,5083502200,73000,73000,73000,73000,0
|
|
20250407,160700,5083502200,73000,73000,73000,73000,0
|
|
20250407,160600,5083502200,73000,73000,73000,73000,0
|
|
20250407,160500,5083502200,73000,73000,73000,73000,0
|
|
20250407,160400,5083502200,73000,73000,73000,73000,0
|
|
20250407,160300,5083502200,73000,73000,73000,73000,0
|
|
20250407,160200,5083502200,73000,73000,73000,73000,0
|
|
20250407,160100,5083502200,73000,73000,73000,73000,810
|
|
20250407,160000,5083502200,73000,73000,73000,73000,0
|
|
20250407,155900,5083502200,73000,73000,73000,73000,0
|
|
20250407,155800,5083502200,73000,73000,73000,73000,0
|
|
20250407,155700,5083502200,73000,73000,73000,73000,0
|
|
20250407,155600,5083502200,73000,73000,73000,73000,0
|
|
20250407,155500,5083502200,73000,73000,73000,73000,0
|
|
20250407,155400,5083502200,73000,73000,73000,73000,0
|
|
20250407,155300,5083502200,73000,73000,73000,73000,0
|
|
20250407,155200,5083502200,73000,73000,73000,73000,0
|
|
20250407,155100,5083502200,73000,73000,73000,73000,0
|
|
20250407,155000,5083502200,73000,73000,73000,73000,0
|
|
20250407,154900,5083502200,73000,73000,73000,73000,0
|
|
20250407,154800,5083502200,73000,73000,73000,73000,0
|
|
20250407,154700,5083502200,73000,73000,73000,73000,0
|
|
20250407,154600,5083502200,73000,73000,73000,73000,0
|
|
20250407,154500,5083502200,73000,73000,73000,73000,0
|
|
20250407,154400,5083502200,73000,73000,73000,73000,0
|
|
20250407,154300,5083502200,73000,73000,73000,73000,0
|
|
20250407,154200,5083502200,73000,73000,73000,73000,0
|
|
20250407,154100,5083502200,73000,73000,73000,73000,0
|
|
20250407,154000,5083502200,73000,73000,73000,73000,0
|
|
20250407,153900,5083502200,73000,73000,73000,73000,0
|
|
20250407,153800,5083502200,73000,73000,73000,73000,0
|
|
20250407,153700,5083502200,73000,73000,73000,73000,0
|
|
20250407,153600,5083502200,73000,73000,73000,73000,0
|
|
20250407,153500,5083502200,73000,73000,73000,73000,0
|
|
20250407,153400,5083502200,73000,73000,73000,73000,0
|
|
20250407,153300,5083502200,73000,73000,73000,73000,0
|
|
20250407,153200,5083502200,73000,73000,73000,73000,0
|
|
20250407,153100,5083502200,73000,73000,73000,73000,810
|
|
20250407,153000,5083502200,73000,73000,73000,73000,810
|
|
20250407,152900,5024372200,73100,73100,73100,73100,0
|
|
20250407,152800,5024372200,73100,73100,73100,73100,0
|
|
20250407,152700,5024372200,73100,73100,73100,73100,0
|
|
20250407,152600,5024372200,73100,73100,73100,73100,0
|
|
20250407,152500,5024372200,73100,73100,73100,73100,0
|
|
20250407,152400,5024372200,73100,73100,73100,73100,0
|
|
20250407,152300,5024372200,73100,73100,73100,73100,0
|
|
20250407,152200,5024372200,73100,73100,73100,73100,0
|
|
20250407,152100,5024372200,73100,73100,73100,73100,0
|
|
20250407,152000,5024372200,73100,73100,73100,73100,0
|
|
20250407,151900,5024372200,73100,73200,73400,73100,395
|
|
20250407,151800,4995458500,73200,73500,73500,73000,460
|
|
20250407,151700,4961794000,73000,73600,73700,73000,2434
|
|
20250407,151600,4783139500,73700,73700,73700,73500,1309
|
|
20250407,151500,4686817500,73700,73600,73700,73600,173
|
|
20250407,151400,4674070200,73700,73500,73700,73500,638
|
|
20250407,151300,4627117700,73500,73700,73800,73500,547
|
|
20250407,151200,4586836500,73700,73700,73800,73700,32
|
|
20250407,151100,4584475900,73800,73700,73800,73700,227
|
|
20250407,151000,4567733800,73800,73700,73800,73600,247
|
|
20250407,150900,4549527900,73700,73700,73800,73700,65
|
|
20250407,150800,4544732700,73700,73700,73800,73700,32
|
|
20250407,150700,4542372100,73800,73700,73800,73700,33
|
|
20250407,150600,4539937800,73800,73700,73800,73700,79
|
|
20250407,150500,4534111300,73800,73800,73800,73700,52
|
|
20250407,150400,4530275600,73700,73700,73800,73700,160
|
|
20250407,150300,4518471300,73800,73800,73800,73700,102
|
|
20250407,150200,4510946300,73800,73900,73900,73700,105
|
|
20250407,150100,4503201300,74100,74000,74100,73900,62
|
|
20250407,150000,4498617800,73900,73600,73900,73600,556
|
|
20250407,145900,4457636800,73700,73600,73700,73600,145
|
|
20250407,145800,4446960500,73700,73600,73700,73600,160
|
|
20250407,145700,4435180300,73600,73600,73700,73600,165
|
|
20250407,145600,4423033300,73600,73600,73700,73600,180
|
|
20250407,145500,4409783400,73600,73600,73700,73600,189
|
|
20250407,145400,4395868550,73600,73700,73700,73600,234
|
|
20250407,145300,4378640200,73700,73700,73800,73600,160
|
|
20250407,145200,4366846000,73700,73700,73800,73700,196
|
|
20250407,145100,4352396600,73700,73700,73800,73700,250
|
|
20250407,145000,4333969300,73700,73800,73800,73700,282
|
|
20250407,144900,4313174900,73700,73800,73900,73700,379
|
|
20250407,144800,4285206400,73900,73800,73900,73800,166
|
|
20250407,144700,4272950700,73800,73800,74000,73800,430
|
|
20250407,144600,4241179800,73800,73900,74000,73800,363
|
|
20250407,144500,4214372400,73900,73900,74000,73900,314
|
|
20250407,144400,4191163600,73900,73900,74000,73900,157
|
|
20250407,144300,4179559000,73900,73900,74000,73900,471
|
|
20250407,144200,4144724800,73900,73900,74000,73900,147
|
|
20250407,144100,4133859300,73900,73800,74000,73800,366
|
|
20250407,144000,4106812700,73900,73900,74000,73800,309
|
|
20250407,143900,4083975900,73900,74100,74100,73800,1680
|
|
20250407,143800,3959729500,74200,74100,74200,74100,436
|
|
20250407,143700,3927409500,74100,74200,74300,74100,66
|
|
20250407,143600,3922509300,74200,74200,74300,74200,95
|
|
20250407,143500,3915457100,74300,74300,74300,74100,58
|
|
20250407,143400,3911151900,74300,74300,74300,74100,557
|
|
20250407,143300,3869813500,74400,74300,74400,74200,131
|
|
20250407,143200,3860078100,74400,74300,74400,74300,38
|
|
20250407,143100,3857252500,74300,74300,74400,74300,50
|
|
20250407,143000,3853533300,74400,74300,74400,74300,57
|
|
20250407,142900,3849293600,74300,74200,74500,74200,183
|
|
20250407,142800,3835697600,74200,74500,74600,74200,431
|
|
20250407,142700,3803663600,74600,74600,74600,74600,22
|
|
20250407,142600,3802022400,74400,74600,74700,74400,29
|
|
20250407,142500,3799858300,74600,74500,74600,74500,74
|
|
20250407,142400,3794342400,74400,74400,74700,74400,160
|
|
20250407,142300,3782423700,74400,74500,74500,74400,27
|
|
20250407,142200,3780412300,74400,74500,74600,74400,60
|
|
20250407,142100,3775942300,74400,74500,74600,74400,43
|
|
20250407,142000,3772736700,74500,74600,75000,74500,78
|
|
20250407,141900,3766914000,74700,74500,74700,74300,380
|
|
20250407,141800,3738590100,74300,74300,74500,74300,39
|
|
20250407,141700,3735687600,74300,74500,74600,74300,263
|
|
20250407,141600,3716086900,74500,74400,74600,74400,102
|
|
20250407,141500,3708490800,74500,74400,74500,74300,104
|
|
20250407,141400,3700747700,74300,74600,74600,74300,31
|
|
20250407,141300,3698436000,74300,74400,74600,74300,291
|
|
20250407,141200,3676762100,74400,74400,74500,74400,32
|
|
20250407,141100,3674378800,74400,74400,74400,74400,29
|
|
20250407,141000,3672221200,74500,74200,74500,74200,116
|
|
20250407,140900,3663591000,74400,74400,74400,74200,33
|
|
20250407,140800,3661136000,74400,74300,74500,74200,107
|
|
20250407,140700,3653177200,74500,74400,74500,74300,164
|
|
20250407,140600,3640973800,74300,74400,74400,74300,60
|
|
20250407,140500,3636513200,74400,74500,74500,74300,32
|
|
20250407,140400,3634129800,74400,74400,74500,74400,41
|
|
20250407,140300,3631078300,74400,74400,74500,74300,34
|
|
20250407,140200,3628549200,74200,74300,74400,74200,25
|
|
20250407,140100,3626690800,74300,74300,74500,74200,53
|
|
20250407,140000,3622750300,74300,74300,74500,74200,38
|
|
20250407,135900,3619926000,74200,74300,74300,74200,78
|
|
20250407,135800,3614134000,74200,74300,74400,74200,28
|
|
20250407,135700,3612053100,74300,74300,74400,74300,29
|
|
20250407,135600,3609897300,74200,74300,74300,74200,86
|
|
20250407,135500,3603510300,74200,74400,74400,74200,49
|
|
20250407,135400,3599868200,74300,74300,74400,74300,65
|
|
20250407,135300,3595036500,74300,74400,74400,74300,30
|
|
20250407,135200,3592804800,74400,74400,74600,74300,51
|
|
20250407,135100,3589007400,74300,74400,74400,74200,74
|
|
20250407,135000,3583506600,74200,74400,74500,74200,63
|
|
20250407,134900,3578821000,74300,74500,74600,74300,42
|
|
20250407,134800,3575694000,74200,74300,74500,74200,139
|
|
20250407,134700,3565360200,74300,74200,74300,74200,42
|
|
20250407,134600,3562242700,74300,74100,74300,74100,24
|
|
20250407,134500,3560459800,74300,74200,74300,74100,111
|
|
20250407,134400,3552223900,74300,74300,74300,74200,175
|
|
20250407,134300,3539236600,74300,74300,74300,74200,72
|
|
20250407,134200,3533887600,74400,74300,74400,74300,36
|
|
20250407,134100,3531210600,74400,74200,74400,74200,30
|
|
20250407,134000,3528980200,74500,74300,74500,74300,123
|
|
20250407,133900,3519838400,74300,74200,74300,74100,117
|
|
20250407,133800,3511157700,74300,74100,74300,74100,133
|
|
20250407,133700,3501286600,74100,74100,74200,74100,28
|
|
20250407,133600,3499209600,74200,74100,74200,74100,206
|
|
20250407,133500,3483940700,74100,74200,74200,74100,7
|
|
20250407,133400,3483421400,74200,74200,74200,74100,202
|
|
20250407,133300,3468433700,74100,74100,74100,74100,48
|
|
20250407,133200,3464876900,74200,74200,74200,74100,43
|
|
20250407,133100,3461690000,74100,74100,74100,74100,74
|
|
20250407,133000,3456206600,74000,74000,74100,74000,126
|
|
20250407,132900,3446871700,74000,74000,74100,74000,59
|
|
20250407,132800,3442505100,74100,74200,74200,74000,37
|
|
20250407,132700,3439763100,74100,74100,74100,74000,193
|
|
20250407,132600,3425462100,74100,74100,74200,74100,121
|
|
20250407,132500,3416485400,74100,74100,74200,74100,124
|
|
20250407,132400,3407295200,74100,74100,74200,74100,89
|
|
20250407,132300,3400698300,74100,74100,74100,74100,23
|
|
20250407,132200,3398994000,74100,74200,74200,74100,138
|
|
20250407,132100,3388758500,74200,74200,74200,74200,20
|
|
20250407,132000,3387274500,74200,74200,74200,74100,121
|
|
20250407,131900,3378296600,74200,74200,74200,74200,3
|
|
20250407,131800,3378074000,74200,74200,74200,74100,55
|
|
20250407,131700,3373993500,74200,74300,74300,74200,55
|
|
20250407,131600,3369912300,74300,74100,74300,74000,141
|
|
20250407,131500,3359452400,74000,74100,74200,74000,521
|
|
20250407,131400,3320886100,74100,74200,74200,74100,51
|
|
20250407,131300,3317102400,74200,74100,74200,74100,96
|
|
20250407,131200,3309986500,74200,74200,74200,74100,16
|
|
20250407,131100,3308800300,74200,74000,74200,74000,113
|
|
20250407,131000,3300423800,74100,74200,74200,74100,71
|
|
20250407,130900,3295160700,74200,74300,74300,74200,34
|
|
20250407,130800,3292637700,74300,74300,74300,74200,31
|
|
20250407,130700,3290334500,74500,74400,74500,74200,63
|
|
20250407,130600,3285650300,74400,74200,74400,74100,84
|
|
20250407,130500,3279409500,74200,74100,74200,74000,55
|
|
20250407,130400,3275331900,74100,74100,74100,74100,55
|
|
20250407,130300,3271256400,74000,74200,74200,74000,146
|
|
20250407,130200,3260437600,74000,74100,74200,74000,64
|
|
20250407,130100,3255694000,74100,74100,74200,74000,107
|
|
20250407,130000,3247765200,74100,74300,74300,74000,59
|
|
20250407,125900,3243392600,74200,74300,74300,74200,186
|
|
20250407,125800,3229578800,74300,74400,74400,74300,75
|
|
20250407,125700,3224000900,74400,74500,74500,74300,45
|
|
20250407,125600,3220654100,74400,74400,74400,74400,20
|
|
20250407,125500,3219166100,74400,74500,74500,74400,39
|
|
20250407,125400,3216264400,74300,74400,74500,74300,78
|
|
20250407,125300,3210461700,74400,74400,74500,74400,103
|
|
20250407,125200,3202793700,74500,74500,74500,74400,40
|
|
20250407,125100,3199815400,74500,74600,74600,74400,8
|
|
20250407,125000,3199219700,74700,74400,74700,74400,16
|
|
20250407,124900,3198026700,74500,74500,74500,74400,87
|
|
20250407,124800,3191546500,74500,74500,74500,74400,4
|
|
20250407,124700,3191248600,74400,74500,74500,74400,45
|
|
20250407,124600,3187896900,74500,74500,74500,74500,3
|
|
20250407,124500,3187673400,74400,74400,74500,74400,29
|
|
20250407,124400,3185513700,74400,74400,74400,74400,63
|
|
20250407,124300,3180826500,74300,74300,74300,74300,52
|
|
20250407,124200,3176962900,74300,74400,74400,74300,62
|
|
20250407,124100,3172350700,74300,74500,74500,74300,11
|
|
20250407,124000,3171531400,74500,74400,74500,74400,36
|
|
20250407,123900,3168851600,74400,74400,74400,74400,1
|
|
20250407,123800,3168777200,74500,74400,74500,74300,106
|
|
20250407,123700,3160889200,74300,74300,74400,74300,101
|
|
20250407,123600,3153379900,74500,74500,74500,74500,31
|
|
20250407,123500,3151070400,74300,74400,74500,74300,49
|
|
20250407,123400,3147422900,74400,74300,74400,74300,82
|
|
20250407,123300,3141325900,74300,74300,74300,74300,16
|
|
20250407,123200,3140137100,74400,74300,74400,74300,116
|
|
20250407,123100,3131512300,74300,74500,74500,74300,185
|
|
20250407,123000,3117742600,74500,74500,74500,74500,59
|
|
20250407,122900,3113347100,74500,74700,74700,74500,30
|
|
20250407,122800,3111108900,74700,74800,74800,74700,27
|
|
20250407,122700,3109090000,74800,74700,74800,74700,72
|
|
20250407,122600,3103704600,74700,74700,74700,74700,33
|
|
20250407,122500,3101239500,74700,74700,74800,74700,82
|
|
20250407,122400,3095106100,75000,74700,75000,74500,851
|
|
20250407,122300,3031358900,74700,74700,74700,74700,5
|
|
20250407,122200,3030985400,74700,74600,74700,74600,48
|
|
20250407,122100,3027400100,74600,74900,74900,74500,74
|
|
20250407,122000,3021869500,74900,74900,74900,74900,71
|
|
20250407,121900,3016551600,74800,74800,74900,74800,27
|
|
20250407,121800,3014531500,75000,74600,75000,74600,277
|
|
20250407,121700,2993776200,74600,74500,74600,74500,111
|
|
20250407,121600,2985496200,74500,74600,74600,74500,48
|
|
20250407,121500,2981916200,74600,74400,74600,74400,49
|
|
20250407,121400,2978264000,74400,74200,74400,74200,82
|
|
20250407,121300,2972165600,74200,74100,74200,74100,26
|
|
20250407,121200,2970237000,74200,74100,74200,74100,132
|
|
20250407,121100,2960449600,74100,74100,74100,74100,6
|
|
20250407,121000,2960005000,74100,74000,74100,74000,108
|
|
20250407,120900,2952003000,74000,74000,74100,74000,8
|
|
20250407,120800,2951410900,74000,74000,74000,74000,5
|
|
20250407,120700,2951040900,74000,74000,74000,74000,2
|
|
20250407,120600,2950892900,74000,74100,74100,74000,53
|
|
20250407,120500,2946966500,74100,74100,74100,74100,18
|
|
20250407,120400,2945632700,74000,74000,74100,74000,237
|
|
20250407,120300,2928073000,74000,74100,74100,74000,23
|
|
20250407,120200,2926369000,74000,74000,74000,73900,70
|
|
20250407,120100,2921190300,74000,74100,74100,74000,359
|
|
20250407,120000,2894624000,74100,74200,74200,74100,24
|
|
20250407,115900,2892843400,74200,74000,74200,74000,90
|
|
20250407,115800,2886174200,74100,74100,74100,74100,126
|
|
20250407,115700,2876837600,74100,74300,74300,74100,85
|
|
20250407,115600,2870531700,74200,74200,74300,74200,40
|
|
20250407,115500,2867561300,74200,74300,74300,74200,40
|
|
20250407,115400,2864590000,74300,74300,74300,74300,1
|
|
20250407,115300,2864515700,74300,74300,74400,74300,46
|
|
20250407,115200,2861096900,74300,74300,74400,74300,33
|
|
20250407,115100,2858642300,74300,74400,74400,74300,25
|
|
20250407,115000,2856782400,74200,74300,74300,74200,25
|
|
20250407,114900,2854925200,74200,74300,74300,74200,34
|
|
20250407,114800,2852399100,74200,74300,74300,74200,26
|
|
20250407,114700,2850468000,74300,74100,74300,74100,30
|
|
20250407,114600,2848239600,74100,74100,74200,74100,65
|
|
20250407,114500,2843417400,74200,74100,74200,74100,62
|
|
20250407,114400,2838820100,74100,74200,74200,74100,48
|
|
20250407,114300,2835261500,74100,74100,74200,74100,9
|
|
20250407,114200,2834594400,74100,74100,74200,74100,42
|
|
20250407,114100,2831480200,74100,74200,74200,74100,38
|
|
20250407,114000,2828661800,74300,74200,74300,74200,22
|
|
20250407,113900,2827028600,74200,74400,74400,74200,48
|
|
20250407,113800,2823462900,74300,74300,74400,74300,38
|
|
20250407,113700,2820637500,74300,74400,74400,74300,73
|
|
20250407,113600,2815206800,74300,74300,74400,74300,13
|
|
20250407,113500,2814239900,74300,74200,74300,74200,38
|
|
20250407,113400,2811419100,74200,74200,74300,74100,26
|
|
20250407,113300,2809488600,74300,74300,74300,74300,2
|
|
20250407,113200,2809340000,74200,74400,74500,74200,437
|
|
20250407,113100,2776840500,74400,74400,74400,74400,79
|
|
20250407,113000,2770962900,74400,74400,74400,74400,30
|
|
20250407,112900,2768730900,74400,74600,74600,74400,50
|
|
20250407,112800,2765005900,74600,74500,74600,74400,75
|
|
20250407,112700,2759418200,74400,74400,74500,74400,109
|
|
20250407,112600,2751308500,74500,74500,74500,74400,74
|
|
20250407,112500,2745799400,74500,74500,74500,74500,18
|
|
20250407,112400,2744458400,74500,74600,74600,74500,26
|
|
20250407,112300,2742518900,74500,74500,74500,74500,6
|
|
20250407,112200,2742071900,74600,74600,74600,74400,29
|
|
20250407,112100,2739912800,74600,74600,74700,74400,29
|
|
20250407,112000,2737750100,74600,74400,74600,74400,51
|
|
20250407,111900,2733949600,74500,74500,74500,74400,39
|
|
20250407,111800,2731044500,74500,74400,74600,74400,42
|
|
20250407,111700,2727915900,74500,74500,74500,74400,49
|
|
20250407,111600,2724265600,74500,74500,74500,74400,45
|
|
20250407,111500,2720915600,74500,74500,74500,74400,4
|
|
20250407,111400,2720617800,74500,74400,74500,74400,68
|
|
20250407,111300,2715552600,74500,74500,74500,74400,41
|
|
20250407,111200,2712498300,74400,74500,74500,74400,17
|
|
20250407,111100,2711232700,74500,74400,74500,74400,10
|
|
20250407,111000,2710487800,74400,74600,74600,74400,26
|
|
20250407,110900,2708549300,74300,74400,74400,74300,27
|
|
20250407,110800,2706541800,74400,74500,74500,74400,11
|
|
20250407,110700,2705722400,74400,74800,74800,74400,47
|
|
20250407,110600,2702215200,74600,74600,74600,74600,16
|
|
20250407,110500,2701021600,74600,74800,75000,74600,40
|
|
20250407,110400,2698030400,75000,74700,75100,74700,207
|
|
20250407,110300,2682537000,74600,74400,74600,74400,55
|
|
20250407,110200,2678439700,74400,74400,74500,74400,40
|
|
20250407,110100,2675462400,74300,74400,74400,74300,61
|
|
20250407,110000,2670926300,74300,74400,74400,74300,51
|
|
20250407,105900,2667132400,74300,74300,74300,74300,39
|
|
20250407,105800,2664234700,74300,74300,74300,74200,19
|
|
20250407,105700,2662823400,74300,74200,74300,74200,18
|
|
20250407,105600,2661486100,74300,74200,74300,74200,49
|
|
20250407,105500,2657846000,74300,74300,74300,74300,20
|
|
20250407,105400,2656360000,74200,74200,74200,74200,17
|
|
20250407,105300,2655098600,74200,74300,74500,74100,87
|
|
20250407,105200,2648626700,74000,74000,74200,73900,213
|
|
20250407,105100,2632851400,73900,73900,73900,73900,30
|
|
20250407,105000,2630634400,74000,74000,74000,73900,32
|
|
20250407,104900,2628268700,74000,73900,74000,73900,156
|
|
20250407,104800,2616737600,73900,74000,74100,73900,89
|
|
20250407,104700,2610153700,74000,74000,74000,74000,59
|
|
20250407,104600,2605787700,74000,74000,74100,74000,59
|
|
20250407,104500,2601420700,74000,74000,74100,74000,98
|
|
20250407,104400,2594166600,74100,74200,74200,74100,55
|
|
20250407,104300,2590091000,74200,74100,74200,74000,255
|
|
20250407,104200,2571199000,74100,74200,74200,74100,246
|
|
20250407,104100,2552951300,74200,74400,74400,74200,326
|
|
20250407,104000,2528746700,74300,74400,74400,74300,50
|
|
20250407,103900,2525029500,74300,74500,74500,74300,10
|
|
20250407,103800,2524285000,74500,74300,74500,74300,156
|
|
20250407,103700,2512677600,74400,74400,74400,74400,59
|
|
20250407,103600,2508288000,74400,74500,74500,74300,80
|
|
20250407,103500,2502333900,74500,74600,74600,74500,89
|
|
20250407,103400,2495698000,74500,74500,74600,74500,65
|
|
20250407,103300,2490855400,74500,74500,74500,74400,56
|
|
20250407,103200,2486686200,74500,74500,74500,74400,48
|
|
20250407,103100,2483112400,74500,74500,74600,74400,85
|
|
20250407,103000,2476779100,74500,74300,74500,74300,71
|
|
20250407,102900,2471498400,74300,74300,74400,74300,39
|
|
20250407,102800,2468599450,74400,74400,74400,74400,75
|
|
20250407,102700,2463019450,74300,74400,74400,74300,76
|
|
20250407,102600,2457365650,74400,74200,74400,74200,81
|
|
20250407,102500,2451346850,74200,74200,74300,74200,72
|
|
20250407,102400,2446002150,74300,74200,74300,74200,80
|
|
20250407,102300,2440060750,74300,74200,74300,74200,144
|
|
20250407,102200,2429363850,74200,74300,74300,74200,25
|
|
20250407,102100,2427507050,74400,74400,74400,74400,60
|
|
20250407,102000,2423043050,74400,74300,74400,74200,82
|
|
20250407,101900,2416948450,74200,74100,74200,74000,91
|
|
20250407,101800,2410204850,74200,74100,74200,74000,64
|
|
20250407,101700,2405463450,74100,73900,74200,73900,190
|
|
20250407,101600,2391387750,74000,74000,74000,74000,42
|
|
20250407,101500,2388279750,74000,74100,74200,74000,1151
|
|
20250407,101400,2302997350,74200,74200,74200,74200,39
|
|
20250407,101300,2300103550,74100,74400,74400,74100,1083
|
|
20250407,101200,2219736450,74300,74500,74500,74300,43
|
|
20250407,101100,2216535450,74500,74300,74500,74300,138
|
|
20250407,101000,2206267050,74300,74200,74300,74200,76
|
|
20250407,100900,2200623050,74200,74200,74300,74200,68
|
|
20250407,100800,2195575450,74300,74200,74300,74200,68
|
|
20250407,100700,2190523650,74300,74200,74300,74200,139
|
|
20250407,100600,2180201150,74200,74300,74300,74200,21
|
|
20250407,100500,2178641450,74400,74350,74400,74300,116
|
|
20250407,100400,2170021450,74400,74300,74400,74300,16
|
|
20250407,100300,2168831650,74300,74300,74400,74300,97
|
|
20250407,100200,2161619450,74300,74400,74400,74300,93
|
|
20250407,100100,2154703550,74400,74400,74400,74300,77
|
|
20250407,100000,2148976050,74300,74400,74500,74300,86
|
|
20250407,095900,2142573650,74400,74300,74400,74300,112
|
|
20250407,095800,2134243450,74300,74300,74300,74300,21
|
|
20250407,095700,2132683150,74300,74400,74400,74300,49
|
|
20250407,095600,2129037650,74500,74400,74500,74400,56
|
|
20250407,095500,2124869150,74300,74400,74400,74300,44
|
|
20250407,095400,2121595750,74500,74250,74500,74200,743
|
|
20250407,095300,2066386100,74200,74200,74300,74200,141
|
|
20250407,095200,2055917650,74200,74200,74250,74200,47
|
|
20250407,095100,2052430200,74200,74200,74300,74200,256
|
|
20250407,095000,2033419000,74200,74400,74400,74200,423
|
|
20250407,094900,2001993800,74400,74400,74400,74300,66
|
|
20250407,094800,1997087400,74300,74400,74400,74300,819
|
|
20250407,094700,1936233700,74400,74500,74500,74300,221
|
|
20250407,094600,1919793800,74500,74500,74600,74400,85
|
|
20250407,094500,1913460700,74500,74500,74500,74500,431
|
|
20250407,094400,1881351200,74600,74700,74900,74500,1542
|
|
20250407,094300,1766414200,74900,74900,74900,74700,185
|
|
20250407,094200,1752563100,74700,74700,75000,74700,121
|
|
20250407,094100,1743510100,74700,74800,74800,74400,1132
|
|
20250407,094000,1659153000,74700,74700,75000,74700,311
|
|
20250407,093900,1635839200,74700,75000,75000,74600,1036
|
|
20250407,093800,1558160000,75000,75100,75100,75000,449
|
|
20250407,093700,1524483600,75200,74600,75200,74600,388
|
|
20250407,093600,1495447500,74600,74700,74700,74600,30
|
|
20250407,093500,1493208800,74700,74700,74800,74600,90
|
|
20250407,093400,1486486500,74800,74700,74800,74600,141
|
|
20250407,093300,1475957800,74500,75000,75000,74500,61
|
|
20250407,093200,1471398300,75000,74500,75000,74500,304
|
|
20250407,093100,1448699800,74500,74500,74500,74300,327
|
|
20250407,093000,1424367800,74500,74600,74700,74500,1361
|
|
20250407,092900,1322949300,74600,74600,75000,74600,224
|
|
20250407,092800,1306207000,74900,75100,75200,74600,1727
|
|
20250407,092700,1176725300,75100,75200,75200,75100,328
|
|
20250407,092600,1152087400,75200,75300,75300,75100,286
|
|
20250407,092500,1130584600,75400,75400,75500,75100,718
|
|
20250407,092400,1076562800,75400,75500,75600,75400,274
|
|
20250407,092300,1055886900,75500,75500,75500,75300,200
|
|
20250407,092200,1040803400,75400,75600,75600,75400,347
|
|
20250407,092100,1014620700,75600,75700,75700,75500,167
|
|
20250407,092000,1001991800,75700,75900,76000,75700,310
|
|
20250407,091900,978508400,75900,76000,76100,75800,352
|
|
20250407,091800,951765900,75900,75700,76100,75700,290
|
|
20250407,091700,929766400,75900,76100,76100,75700,411
|
|
20250407,091600,898532500,76900,75800,76900,75800,296
|
|
20250407,091500,875963100,75700,75600,76300,75600,293
|
|
20250407,091400,853717000,75600,75400,76000,75400,413
|
|
20250407,091300,822437700,75400,75400,75500,75400,197
|
|
20250407,091200,807579800,75700,75500,75700,75300,514
|
|
20250407,091100,768810500,75500,75500,75700,75300,518
|
|
20250407,091000,729731600,75500,75600,76200,75500,311
|
|
20250407,090900,706174100,75500,75400,75600,75300,628
|
|
20250407,090800,658808700,75400,75600,75700,75400,900
|
|
20250407,090700,590852100,75600,75500,75800,75300,225
|
|
20250407,090600,573871000,75500,75300,76000,75300,316
|
|
20250407,090500,550042100,75200,75300,76200,75200,772
|
|
20250407,090400,491911600,75300,75200,75300,75000,531
|
|
20250407,090300,452009500,75300,75200,75500,75200,902
|
|
20250407,090200,384069300,75200,75700,75800,75200,417
|
|
20250407,090100,352597200,75800,76300,76300,75400,1941
|
|
20250407,090000,205195100,76300,76400,77000,76100,2686
|