754 lines
40 KiB
CSV
754 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250410,213100,6283402900,83200,83200,83200,83200,947
|
|
20250410,213000,6283402900,83200,83200,83200,83200,0
|
|
20250410,212900,6283402900,83200,83200,83200,83200,0
|
|
20250410,212800,6283402900,83200,83200,83200,83200,0
|
|
20250410,212700,6283402900,83200,83200,83200,83200,0
|
|
20250410,212600,6283402900,83200,83200,83200,83200,0
|
|
20250410,212500,6283402900,83200,83200,83200,83200,0
|
|
20250410,212400,6283402900,83200,83200,83200,83200,0
|
|
20250410,212300,6283402900,83200,83200,83200,83200,0
|
|
20250410,212200,6283402900,83200,83200,83200,83200,0
|
|
20250410,212100,6283402900,83200,83200,83200,83200,0
|
|
20250410,212000,6283402900,83200,83200,83200,83200,0
|
|
20250410,211900,6283402900,83200,83200,83200,83200,0
|
|
20250410,211800,6283402900,83200,83200,83200,83200,0
|
|
20250410,211700,6283402900,83200,83200,83200,83200,0
|
|
20250410,211600,6283402900,83200,83200,83200,83200,0
|
|
20250410,211500,6283402900,83200,83200,83200,83200,0
|
|
20250410,211400,6283402900,83200,83200,83200,83200,0
|
|
20250410,211300,6283402900,83200,83200,83200,83200,0
|
|
20250410,211200,6283402900,83200,83200,83200,83200,0
|
|
20250410,211100,6283402900,83200,83200,83200,83200,0
|
|
20250410,211000,6283402900,83200,83200,83200,83200,0
|
|
20250410,210900,6283402900,83200,83200,83200,83200,0
|
|
20250410,210800,6283402900,83200,83200,83200,83200,0
|
|
20250410,210700,6283402900,83200,83200,83200,83200,0
|
|
20250410,210600,6283402900,83200,83200,83200,83200,0
|
|
20250410,210500,6283402900,83200,83200,83200,83200,0
|
|
20250410,210400,6283402900,83200,83200,83200,83200,0
|
|
20250410,210300,6283402900,83200,83200,83200,83200,0
|
|
20250410,210200,6283402900,83200,83200,83200,83200,0
|
|
20250410,210100,6283402900,83200,83200,83200,83200,947
|
|
20250410,210000,6283402900,83200,83200,83200,83200,0
|
|
20250410,205900,6283402900,83200,83200,83200,83200,0
|
|
20250410,205800,6283402900,83200,83200,83200,83200,0
|
|
20250410,205700,6283402900,83200,83200,83200,83200,0
|
|
20250410,205600,6283402900,83200,83200,83200,83200,0
|
|
20250410,205500,6283402900,83200,83200,83200,83200,0
|
|
20250410,205400,6283402900,83200,83200,83200,83200,0
|
|
20250410,205300,6283402900,83200,83200,83200,83200,0
|
|
20250410,205200,6283402900,83200,83200,83200,83200,0
|
|
20250410,205100,6283402900,83200,83200,83200,83200,0
|
|
20250410,205000,6283402900,83200,83200,83200,83200,0
|
|
20250410,204900,6283402900,83200,83200,83200,83200,0
|
|
20250410,204800,6283402900,83200,83200,83200,83200,0
|
|
20250410,204700,6283402900,83200,83200,83200,83200,0
|
|
20250410,204600,6283402900,83200,83200,83200,83200,0
|
|
20250410,204500,6283402900,83200,83200,83200,83200,0
|
|
20250410,204400,6283402900,83200,83200,83200,83200,0
|
|
20250410,204300,6283402900,83200,83200,83200,83200,0
|
|
20250410,204200,6283402900,83200,83200,83200,83200,0
|
|
20250410,204100,6283402900,83200,83200,83200,83200,0
|
|
20250410,204000,6283402900,83200,83200,83200,83200,0
|
|
20250410,203900,6283402900,83200,83200,83200,83200,0
|
|
20250410,203800,6283402900,83200,83200,83200,83200,0
|
|
20250410,203700,6283402900,83200,83200,83200,83200,0
|
|
20250410,203600,6283402900,83200,83200,83200,83200,0
|
|
20250410,203500,6283402900,83200,83200,83200,83200,0
|
|
20250410,203400,6283402900,83200,83200,83200,83200,0
|
|
20250410,203300,6283402900,83200,83200,83200,83200,0
|
|
20250410,203200,6283402900,83200,83200,83200,83200,0
|
|
20250410,203100,6283402900,83200,83200,83200,83200,947
|
|
20250410,203000,6283402900,83200,83200,83200,83200,0
|
|
20250410,202900,6283402900,83200,83200,83200,83200,0
|
|
20250410,202800,6283402900,83200,83200,83200,83200,0
|
|
20250410,202700,6283402900,83200,83200,83200,83200,0
|
|
20250410,202600,6283402900,83200,83200,83200,83200,0
|
|
20250410,202500,6283402900,83200,83200,83200,83200,0
|
|
20250410,202400,6283402900,83200,83200,83200,83200,0
|
|
20250410,202300,6283402900,83200,83200,83200,83200,0
|
|
20250410,202200,6283402900,83200,83200,83200,83200,0
|
|
20250410,202100,6283402900,83200,83200,83200,83200,0
|
|
20250410,202000,6283402900,83200,83200,83200,83200,0
|
|
20250410,201900,6283402900,83200,83200,83200,83200,0
|
|
20250410,201800,6283402900,83200,83200,83200,83200,0
|
|
20250410,201700,6283402900,83200,83200,83200,83200,0
|
|
20250410,201600,6283402900,83200,83200,83200,83200,0
|
|
20250410,201500,6283402900,83200,83200,83200,83200,0
|
|
20250410,201400,6283402900,83200,83200,83200,83200,0
|
|
20250410,201300,6283402900,83200,83200,83200,83200,0
|
|
20250410,201200,6283402900,83200,83200,83200,83200,0
|
|
20250410,201100,6283402900,83200,83200,83200,83200,0
|
|
20250410,201000,6283402900,83200,83200,83200,83200,0
|
|
20250410,200900,6283402900,83200,83200,83200,83200,0
|
|
20250410,200800,6283402900,83200,83200,83200,83200,0
|
|
20250410,200700,6283402900,83200,83200,83200,83200,0
|
|
20250410,200600,6283402900,83200,83200,83200,83200,0
|
|
20250410,200500,6283402900,83200,83200,83200,83200,0
|
|
20250410,200400,6283402900,83200,83200,83200,83200,0
|
|
20250410,200300,6283402900,83200,83200,83200,83200,0
|
|
20250410,200200,6283402900,83200,83200,83200,83200,0
|
|
20250410,200100,6283402900,83200,83200,83200,83200,947
|
|
20250410,200000,6283402900,83200,83200,83200,83200,0
|
|
20250410,195900,6283402900,83200,83200,83200,83200,0
|
|
20250410,195800,6283402900,83200,83200,83200,83200,0
|
|
20250410,195700,6283402900,83200,83200,83200,83200,0
|
|
20250410,195600,6283402900,83200,83200,83200,83200,0
|
|
20250410,195500,6283402900,83200,83200,83200,83200,0
|
|
20250410,195400,6283402900,83200,83200,83200,83200,0
|
|
20250410,195300,6283402900,83200,83200,83200,83200,0
|
|
20250410,195200,6283402900,83200,83200,83200,83200,0
|
|
20250410,195100,6283402900,83200,83200,83200,83200,0
|
|
20250410,195000,6283402900,83200,83200,83200,83200,0
|
|
20250410,194900,6283402900,83200,83200,83200,83200,0
|
|
20250410,194800,6283402900,83200,83200,83200,83200,0
|
|
20250410,194700,6283402900,83200,83200,83200,83200,0
|
|
20250410,194600,6283402900,83200,83200,83200,83200,0
|
|
20250410,194500,6283402900,83200,83200,83200,83200,0
|
|
20250410,194400,6283402900,83200,83200,83200,83200,0
|
|
20250410,194300,6283402900,83200,83200,83200,83200,0
|
|
20250410,194200,6283402900,83200,83200,83200,83200,0
|
|
20250410,194100,6283402900,83200,83200,83200,83200,0
|
|
20250410,194000,6283402900,83200,83200,83200,83200,0
|
|
20250410,193900,6283402900,83200,83200,83200,83200,0
|
|
20250410,193800,6283402900,83200,83200,83200,83200,0
|
|
20250410,193700,6283402900,83200,83200,83200,83200,0
|
|
20250410,193600,6283402900,83200,83200,83200,83200,0
|
|
20250410,193500,6283402900,83200,83200,83200,83200,0
|
|
20250410,193400,6283402900,83200,83200,83200,83200,0
|
|
20250410,193300,6283402900,83200,83200,83200,83200,0
|
|
20250410,193200,6283402900,83200,83200,83200,83200,0
|
|
20250410,193100,6283402900,83200,83200,83200,83200,947
|
|
20250410,193000,6283402900,83200,83200,83200,83200,0
|
|
20250410,192900,6283402900,83200,83200,83200,83200,0
|
|
20250410,192800,6283402900,83200,83200,83200,83200,0
|
|
20250410,192700,6283402900,83200,83200,83200,83200,0
|
|
20250410,192600,6283402900,83200,83200,83200,83200,0
|
|
20250410,192500,6283402900,83200,83200,83200,83200,0
|
|
20250410,192400,6283402900,83200,83200,83200,83200,0
|
|
20250410,192300,6283402900,83200,83200,83200,83200,0
|
|
20250410,192200,6283402900,83200,83200,83200,83200,0
|
|
20250410,192100,6283402900,83200,83200,83200,83200,0
|
|
20250410,192000,6283402900,83200,83200,83200,83200,0
|
|
20250410,191900,6283402900,83200,83200,83200,83200,0
|
|
20250410,191800,6283402900,83200,83200,83200,83200,0
|
|
20250410,191700,6283402900,83200,83200,83200,83200,0
|
|
20250410,191600,6283402900,83200,83200,83200,83200,0
|
|
20250410,191500,6283402900,83200,83200,83200,83200,0
|
|
20250410,191400,6283402900,83200,83200,83200,83200,0
|
|
20250410,191300,6283402900,83200,83200,83200,83200,0
|
|
20250410,191200,6283402900,83200,83200,83200,83200,0
|
|
20250410,191100,6283402900,83200,83200,83200,83200,0
|
|
20250410,191000,6283402900,83200,83200,83200,83200,0
|
|
20250410,190900,6283402900,83200,83200,83200,83200,0
|
|
20250410,190800,6283402900,83200,83200,83200,83200,0
|
|
20250410,190700,6283402900,83200,83200,83200,83200,0
|
|
20250410,190600,6283402900,83200,83200,83200,83200,0
|
|
20250410,190500,6283402900,83200,83200,83200,83200,0
|
|
20250410,190400,6283402900,83200,83200,83200,83200,0
|
|
20250410,190300,6283402900,83200,83200,83200,83200,0
|
|
20250410,190200,6283402900,83200,83200,83200,83200,0
|
|
20250410,190100,6283402900,83200,83200,83200,83200,947
|
|
20250410,190000,6283402900,83200,83200,83200,83200,0
|
|
20250410,185900,6283402900,83200,83200,83200,83200,0
|
|
20250410,185800,6283402900,83200,83200,83200,83200,0
|
|
20250410,185700,6283402900,83200,83200,83200,83200,0
|
|
20250410,185600,6283402900,83200,83200,83200,83200,0
|
|
20250410,185500,6283402900,83200,83200,83200,83200,0
|
|
20250410,185400,6283402900,83200,83200,83200,83200,0
|
|
20250410,185300,6283402900,83200,83200,83200,83200,0
|
|
20250410,185200,6283402900,83200,83200,83200,83200,0
|
|
20250410,185100,6283402900,83200,83200,83200,83200,0
|
|
20250410,185000,6283402900,83200,83200,83200,83200,0
|
|
20250410,184900,6283402900,83200,83200,83200,83200,0
|
|
20250410,184800,6283402900,83200,83200,83200,83200,0
|
|
20250410,184700,6283402900,83200,83200,83200,83200,0
|
|
20250410,184600,6283402900,83200,83200,83200,83200,0
|
|
20250410,184500,6283402900,83200,83200,83200,83200,0
|
|
20250410,184400,6283402900,83200,83200,83200,83200,0
|
|
20250410,184300,6283402900,83200,83200,83200,83200,0
|
|
20250410,184200,6283402900,83200,83200,83200,83200,0
|
|
20250410,184100,6283402900,83200,83200,83200,83200,0
|
|
20250410,184000,6283402900,83200,83200,83200,83200,0
|
|
20250410,183900,6283402900,83200,83200,83200,83200,0
|
|
20250410,183800,6283402900,83200,83200,83200,83200,0
|
|
20250410,183700,6283402900,83200,83200,83200,83200,0
|
|
20250410,183600,6283402900,83200,83200,83200,83200,0
|
|
20250410,183500,6283402900,83200,83200,83200,83200,0
|
|
20250410,183400,6283402900,83200,83200,83200,83200,0
|
|
20250410,183300,6283402900,83200,83200,83200,83200,0
|
|
20250410,183200,6283402900,83200,83200,83200,83200,0
|
|
20250410,183100,6283402900,83200,83200,83200,83200,947
|
|
20250410,183000,6283402900,83200,83200,83200,83200,0
|
|
20250410,182900,6283402900,83200,83200,83200,83200,0
|
|
20250410,182800,6283402900,83200,83200,83200,83200,0
|
|
20250410,182700,6283402900,83200,83200,83200,83200,0
|
|
20250410,182600,6283402900,83200,83200,83200,83200,0
|
|
20250410,182500,6283402900,83200,83200,83200,83200,0
|
|
20250410,182400,6283402900,83200,83200,83200,83200,0
|
|
20250410,182300,6283402900,83200,83200,83200,83200,0
|
|
20250410,182200,6283402900,83200,83200,83200,83200,0
|
|
20250410,182100,6283402900,83200,83200,83200,83200,0
|
|
20250410,182000,6283402900,83200,83200,83200,83200,0
|
|
20250410,181900,6283402900,83200,83200,83200,83200,0
|
|
20250410,181800,6283402900,83200,83200,83200,83200,0
|
|
20250410,181700,6283402900,83200,83200,83200,83200,0
|
|
20250410,181600,6283402900,83200,83200,83200,83200,0
|
|
20250410,181500,6283402900,83200,83200,83200,83200,0
|
|
20250410,181400,6283402900,83200,83200,83200,83200,0
|
|
20250410,181300,6283402900,83200,83200,83200,83200,0
|
|
20250410,181200,6283402900,83200,83200,83200,83200,0
|
|
20250410,181100,6283402900,83200,83200,83200,83200,0
|
|
20250410,181000,6283402900,83200,83200,83200,83200,0
|
|
20250410,180900,6283402900,83200,83200,83200,83200,0
|
|
20250410,180800,6283402900,83200,83200,83200,83200,0
|
|
20250410,180700,6283402900,83200,83200,83200,83200,0
|
|
20250410,180600,6283402900,83200,83200,83200,83200,0
|
|
20250410,180500,6283402900,83200,83200,83200,83200,0
|
|
20250410,180400,6283402900,83200,83200,83200,83200,0
|
|
20250410,180300,6283402900,83200,83200,83200,83200,0
|
|
20250410,180200,6283402900,83200,83200,83200,83200,0
|
|
20250410,180100,6283402900,83200,83200,83200,83200,947
|
|
20250410,180000,6283402900,83200,83200,83200,83200,0
|
|
20250410,175900,6283402900,83200,83200,83200,83200,0
|
|
20250410,175800,6283402900,83200,83200,83200,83200,0
|
|
20250410,175700,6283402900,83200,83200,83200,83200,0
|
|
20250410,175600,6283402900,83200,83200,83200,83200,0
|
|
20250410,175500,6283402900,83200,83200,83200,83200,0
|
|
20250410,175400,6283402900,83200,83200,83200,83200,0
|
|
20250410,175300,6283402900,83200,83200,83200,83200,0
|
|
20250410,175200,6283402900,83200,83200,83200,83200,0
|
|
20250410,175100,6283402900,83200,83200,83200,83200,0
|
|
20250410,175000,6283402900,83200,83200,83200,83200,0
|
|
20250410,174900,6283402900,83200,83200,83200,83200,0
|
|
20250410,174800,6283402900,83200,83200,83200,83200,0
|
|
20250410,174700,6283402900,83200,83200,83200,83200,0
|
|
20250410,174600,6283402900,83200,83200,83200,83200,0
|
|
20250410,174500,6283402900,83200,83200,83200,83200,0
|
|
20250410,174400,6283402900,83200,83200,83200,83200,0
|
|
20250410,174300,6283402900,83200,83200,83200,83200,0
|
|
20250410,174200,6283402900,83200,83200,83200,83200,0
|
|
20250410,174100,6283402900,83200,83200,83200,83200,0
|
|
20250410,174000,6283402900,83200,83200,83200,83200,0
|
|
20250410,173900,6283402900,83200,83200,83200,83200,0
|
|
20250410,173800,6283402900,83200,83200,83200,83200,0
|
|
20250410,173700,6283402900,83200,83200,83200,83200,0
|
|
20250410,173600,6283402900,83200,83200,83200,83200,0
|
|
20250410,173500,6283402900,83200,83200,83200,83200,0
|
|
20250410,173400,6283402900,83200,83200,83200,83200,0
|
|
20250410,173300,6283402900,83200,83200,83200,83200,0
|
|
20250410,173200,6283402900,83200,83200,83200,83200,0
|
|
20250410,173100,6283402900,83200,83200,83200,83200,947
|
|
20250410,173000,6283402900,83200,83200,83200,83200,0
|
|
20250410,172900,6283402900,83200,83200,83200,83200,0
|
|
20250410,172800,6283402900,83200,83200,83200,83200,0
|
|
20250410,172700,6283402900,83200,83200,83200,83200,0
|
|
20250410,172600,6283402900,83200,83200,83200,83200,0
|
|
20250410,172500,6283402900,83200,83200,83200,83200,0
|
|
20250410,172400,6283402900,83200,83200,83200,83200,0
|
|
20250410,172300,6283402900,83200,83200,83200,83200,0
|
|
20250410,172200,6283402900,83200,83200,83200,83200,0
|
|
20250410,172100,6283402900,83200,83200,83200,83200,0
|
|
20250410,172000,6283402900,83200,83200,83200,83200,0
|
|
20250410,171900,6283402900,83200,83200,83200,83200,0
|
|
20250410,171800,6283402900,83200,83200,83200,83200,0
|
|
20250410,171700,6283402900,83200,83200,83200,83200,0
|
|
20250410,171600,6283402900,83200,83200,83200,83200,0
|
|
20250410,171500,6283402900,83200,83200,83200,83200,0
|
|
20250410,171400,6283402900,83200,83200,83200,83200,0
|
|
20250410,171300,6283402900,83200,83200,83200,83200,0
|
|
20250410,171200,6283402900,83200,83200,83200,83200,0
|
|
20250410,171100,6283402900,83200,83200,83200,83200,0
|
|
20250410,171000,6283402900,83200,83200,83200,83200,0
|
|
20250410,170900,6283402900,83200,83200,83200,83200,0
|
|
20250410,170800,6283402900,83200,83200,83200,83200,0
|
|
20250410,170700,6283402900,83200,83200,83200,83200,0
|
|
20250410,170600,6283402900,83200,83200,83200,83200,0
|
|
20250410,170500,6283402900,83200,83200,83200,83200,0
|
|
20250410,170400,6283402900,83200,83200,83200,83200,0
|
|
20250410,170300,6283402900,83200,83200,83200,83200,0
|
|
20250410,170200,6283402900,83200,83200,83200,83200,0
|
|
20250410,170100,6283402900,83200,83200,83200,83200,947
|
|
20250410,170000,6283402900,83200,83200,83200,83200,0
|
|
20250410,165900,6283402900,83200,83200,83200,83200,0
|
|
20250410,165800,6283402900,83200,83200,83200,83200,0
|
|
20250410,165700,6283402900,83200,83200,83200,83200,0
|
|
20250410,165600,6283402900,83200,83200,83200,83200,0
|
|
20250410,165500,6283402900,83200,83200,83200,83200,0
|
|
20250410,165400,6283402900,83200,83200,83200,83200,0
|
|
20250410,165300,6283402900,83200,83200,83200,83200,0
|
|
20250410,165200,6283402900,83200,83200,83200,83200,0
|
|
20250410,165100,6283402900,83200,83200,83200,83200,0
|
|
20250410,165000,6283402900,83200,83200,83200,83200,0
|
|
20250410,164900,6283402900,83200,83200,83200,83200,0
|
|
20250410,164800,6283402900,83200,83200,83200,83200,0
|
|
20250410,164700,6283402900,83200,83200,83200,83200,0
|
|
20250410,164600,6283402900,83200,83200,83200,83200,0
|
|
20250410,164500,6283402900,83200,83200,83200,83200,0
|
|
20250410,164400,6283402900,83200,83200,83200,83200,0
|
|
20250410,164300,6283402900,83200,83200,83200,83200,0
|
|
20250410,164200,6283402900,83200,83200,83200,83200,0
|
|
20250410,164100,6283402900,83200,83200,83200,83200,0
|
|
20250410,164000,6283402900,83200,83200,83200,83200,0
|
|
20250410,163900,6283402900,83200,83200,83200,83200,0
|
|
20250410,163800,6283402900,83200,83200,83200,83200,0
|
|
20250410,163700,6283402900,83200,83200,83200,83200,0
|
|
20250410,163600,6283402900,83200,83200,83200,83200,0
|
|
20250410,163500,6283402900,83200,83200,83200,83200,0
|
|
20250410,163400,6283402900,83200,83200,83200,83200,0
|
|
20250410,163300,6283402900,83200,83200,83200,83200,0
|
|
20250410,163200,6283402900,83200,83200,83200,83200,0
|
|
20250410,163100,6283402900,83200,83200,83200,83200,947
|
|
20250410,163000,6283402900,83200,83200,83200,83200,0
|
|
20250410,162900,6283402900,83200,83200,83200,83200,0
|
|
20250410,162800,6283402900,83200,83200,83200,83200,0
|
|
20250410,162700,6283402900,83200,83200,83200,83200,0
|
|
20250410,162600,6283402900,83200,83200,83200,83200,0
|
|
20250410,162500,6283402900,83200,83200,83200,83200,0
|
|
20250410,162400,6283402900,83200,83200,83200,83200,0
|
|
20250410,162300,6283402900,83200,83200,83200,83200,0
|
|
20250410,162200,6283402900,83200,83200,83200,83200,0
|
|
20250410,162100,6283402900,83200,83200,83200,83200,0
|
|
20250410,162000,6283402900,83200,83200,83200,83200,0
|
|
20250410,161900,6283402900,83200,83200,83200,83200,0
|
|
20250410,161800,6283402900,83200,83200,83200,83200,0
|
|
20250410,161700,6283402900,83200,83200,83200,83200,0
|
|
20250410,161600,6283402900,83200,83200,83200,83200,0
|
|
20250410,161500,6283402900,83200,83200,83200,83200,0
|
|
20250410,161400,6283402900,83200,83200,83200,83200,0
|
|
20250410,161300,6283402900,83200,83200,83200,83200,0
|
|
20250410,161200,6283402900,83200,83200,83200,83200,0
|
|
20250410,161100,6283402900,83200,83200,83200,83200,0
|
|
20250410,161000,6283402900,83200,83200,83200,83200,0
|
|
20250410,160900,6283402900,83200,83200,83200,83200,0
|
|
20250410,160800,6283402900,83200,83200,83200,83200,0
|
|
20250410,160700,6283402900,83200,83200,83200,83200,0
|
|
20250410,160600,6283402900,83200,83200,83200,83200,0
|
|
20250410,160500,6283402900,83200,83200,83200,83200,0
|
|
20250410,160400,6283402900,83200,83200,83200,83200,0
|
|
20250410,160300,6283402900,83200,83200,83200,83200,0
|
|
20250410,160200,6283402900,83200,83200,83200,83200,0
|
|
20250410,160100,6283402900,83200,83200,83200,83200,947
|
|
20250410,160000,6283402900,83200,83200,83200,83200,0
|
|
20250410,155900,6283402900,83200,83200,83200,83200,0
|
|
20250410,155800,6283402900,83200,83200,83200,83200,0
|
|
20250410,155700,6283402900,83200,83200,83200,83200,0
|
|
20250410,155600,6283402900,83200,83200,83200,83200,0
|
|
20250410,155500,6283402900,83200,83200,83200,83200,0
|
|
20250410,155400,6283402900,83200,83200,83200,83200,0
|
|
20250410,155300,6283402900,83200,83200,83200,83200,0
|
|
20250410,155200,6283402900,83200,83200,83200,83200,0
|
|
20250410,155100,6283402900,83200,83200,83200,83200,0
|
|
20250410,155000,6283402900,83200,83200,83200,83200,0
|
|
20250410,154900,6283402900,83200,83200,83200,83200,0
|
|
20250410,154800,6283402900,83200,83200,83200,83200,0
|
|
20250410,154700,6283402900,83200,83200,83200,83200,0
|
|
20250410,154600,6283402900,83200,83200,83200,83200,0
|
|
20250410,154500,6283402900,83200,83200,83200,83200,0
|
|
20250410,154400,6283402900,83200,83200,83200,83200,0
|
|
20250410,154300,6283402900,83200,83200,83200,83200,0
|
|
20250410,154200,6283402900,83200,83200,83200,83200,0
|
|
20250410,154100,6283402900,83200,83200,83200,83200,0
|
|
20250410,154000,6283402900,83200,83200,83200,83200,0
|
|
20250410,153900,6283402900,83200,83200,83200,83200,0
|
|
20250410,153800,6283402900,83200,83200,83200,83200,0
|
|
20250410,153700,6283402900,83200,83200,83200,83200,0
|
|
20250410,153600,6283402900,83200,83200,83200,83200,0
|
|
20250410,153500,6283402900,83200,83200,83200,83200,0
|
|
20250410,153400,6283402900,83200,83200,83200,83200,0
|
|
20250410,153300,6283402900,83200,83200,83200,83200,0
|
|
20250410,153200,6283402900,83200,83200,83200,83200,0
|
|
20250410,153100,6283402900,83200,83200,83200,83200,947
|
|
20250410,153000,6283402900,83200,83200,83200,83200,947
|
|
20250410,152900,6204612500,83200,83200,83200,83200,0
|
|
20250410,152800,6204612500,83200,83200,83200,83200,0
|
|
20250410,152700,6204612500,83200,83200,83200,83200,0
|
|
20250410,152600,6204612500,83200,83200,83200,83200,0
|
|
20250410,152500,6204612500,83200,83200,83200,83200,0
|
|
20250410,152400,6204612500,83200,83200,83200,83200,0
|
|
20250410,152300,6204612500,83200,83200,83200,83200,0
|
|
20250410,152200,6204612500,83200,83200,83200,83200,0
|
|
20250410,152100,6204612500,83200,83200,83200,83200,0
|
|
20250410,152000,6204612500,83200,83200,83200,83200,0
|
|
20250410,151900,6204612500,83200,83200,83200,83100,260
|
|
20250410,151800,6182992700,83200,83200,83300,83200,33
|
|
20250410,151700,6180246900,83200,83200,83300,83100,362
|
|
20250410,151600,6150130800,83300,83300,83300,83200,47
|
|
20250410,151500,6146216700,83300,83300,83300,83300,14
|
|
20250410,151400,6145050500,83300,83300,83400,83100,138
|
|
20250410,151300,6133556800,83400,83400,83400,83300,243
|
|
20250410,151200,6113312800,83400,83400,83400,83300,88
|
|
20250410,151100,6105973700,83400,83200,83400,83200,404
|
|
20250410,151000,6072320600,83200,83300,83300,83100,194
|
|
20250410,150900,6056179200,83300,83300,83300,83200,23
|
|
20250410,150800,6054263400,83200,83200,83300,83200,22
|
|
20250410,150700,6052431200,83100,83200,83300,83100,72
|
|
20250410,150600,6046439200,83100,83300,83300,83100,111
|
|
20250410,150500,6037195100,83300,83200,83300,83100,66
|
|
20250410,150400,6031703200,83200,83000,83300,83000,49
|
|
20250410,150300,6027629100,83100,83300,83300,82900,575
|
|
20250410,150200,5979909800,83200,83300,83300,83200,5
|
|
20250410,150100,5979493400,83300,83200,83300,83200,19
|
|
20250410,150000,5977911200,83200,83200,83300,83100,62
|
|
20250410,145900,5972753900,83300,83200,83300,83000,66
|
|
20250410,145800,5967266100,83200,83100,83300,83100,54
|
|
20250410,145700,5962771900,83100,83200,83200,83100,45
|
|
20250410,145600,5959028900,83200,83300,83300,83000,382
|
|
20250410,145500,5927281900,83300,83300,83300,83200,55
|
|
20250410,145400,5922701700,83300,83200,83300,83200,75
|
|
20250410,145300,5916455700,83300,83100,83300,83100,325
|
|
20250410,145200,5889416100,83200,83300,83300,82900,394
|
|
20250410,145100,5856707600,83300,83400,83400,83300,172
|
|
20250410,145000,5842366900,83400,83300,83400,83100,440
|
|
20250410,144900,5805711600,83300,83200,83300,83200,80
|
|
20250410,144800,5799049700,83200,83200,83300,83200,165
|
|
20250410,144700,5785307700,83200,83200,83200,82900,435
|
|
20250410,144600,5749165700,83200,83100,83200,82900,149
|
|
20250410,144500,5736776600,83100,83000,83100,82900,112
|
|
20250410,144400,5727475800,83000,82900,83000,82900,173
|
|
20250410,144300,5713118400,83000,83200,83200,82900,201
|
|
20250410,144200,5696422400,83100,83050,83200,83000,190
|
|
20250410,144100,5680630850,83100,83100,83200,83100,147
|
|
20250410,144000,5668402950,83200,83200,83200,83100,178
|
|
20250410,143900,5653603000,83200,83100,83200,82900,162
|
|
20250410,143800,5640136300,83000,83000,83200,82900,895
|
|
20250410,143700,5565761400,83000,82800,83000,82800,103
|
|
20250410,143600,5557220950,82800,83000,83000,82600,125
|
|
20250410,143500,5546870150,82900,82900,83000,82700,133
|
|
20250410,143400,5535839450,82900,82900,83000,82700,198
|
|
20250410,143300,5519424000,82900,82900,82900,82600,73
|
|
20250410,143200,5513373300,82900,82900,83000,82600,149
|
|
20250410,143100,5501029600,82900,82700,83000,82700,227
|
|
20250410,143000,5482223400,82700,82700,82800,82600,135
|
|
20250410,142900,5471048300,82800,82850,82900,82700,219
|
|
20250410,142800,5452914600,82900,82800,82900,82700,96
|
|
20250410,142700,5444963900,82900,82900,82900,82600,93
|
|
20250410,142600,5437258100,82900,82700,82900,82700,195
|
|
20250410,142500,5421111350,82800,82700,82900,82700,133
|
|
20250410,142400,5410093450,82800,83100,83100,82800,200
|
|
20250410,142300,5393510450,83100,83000,83100,82900,287
|
|
20250410,142200,5369678050,82900,82900,83000,82900,119
|
|
20250410,142100,5359802550,82900,83000,83000,82900,209
|
|
20250410,142000,5342461550,83000,83000,83000,82700,166
|
|
20250410,141900,5328692550,82900,83000,83000,82800,117
|
|
20250410,141800,5318986350,82800,82800,83000,82800,534
|
|
20250410,141700,5274706800,82900,82800,82900,82700,194
|
|
20250410,141600,5258642200,82700,82600,82800,82600,185
|
|
20250410,141500,5243339800,82700,82900,83000,82600,315
|
|
20250410,141400,5217238400,83000,82800,83000,82800,91
|
|
20250410,141300,5209687500,82800,82900,83000,82800,247
|
|
20250410,141200,5189213700,82800,82900,83000,82800,320
|
|
20250410,141100,5162683900,82900,82800,82900,82750,156
|
|
20250410,141000,5149762450,82800,82700,82800,82700,120
|
|
20250410,140900,5139827000,82700,82800,82800,82600,97
|
|
20250410,140800,5131801600,82600,82650,82800,82600,353
|
|
20250410,140700,5102594300,82600,82700,82700,82600,97
|
|
20250410,140600,5094577600,82600,82800,82800,82600,126
|
|
20250410,140500,5084148750,82800,82650,82800,82650,129
|
|
20250410,140400,5073478150,82600,82700,82700,82600,92
|
|
20250410,140300,5065871950,82600,82700,82700,82600,127
|
|
20250410,140200,5055370350,82700,82500,82700,82500,155
|
|
20250410,140100,5042567900,82500,82400,82500,82400,45
|
|
20250410,140000,5038858200,82600,82700,82800,82500,192
|
|
20250410,135900,5022987500,82700,82600,82800,82600,155
|
|
20250410,135800,5010162100,82300,82600,82800,82300,275
|
|
20250410,135700,4987431000,82500,82500,82700,82300,222
|
|
20250410,135600,4969110100,82500,82700,82700,82500,44
|
|
20250410,135500,4965473000,82600,82700,82700,82500,270
|
|
20250410,135400,4943154100,82500,82400,82600,82400,158
|
|
20250410,135300,4930112300,82600,82500,82600,82500,137
|
|
20250410,135200,4918802100,82500,82600,82700,82400,154
|
|
20250410,135100,4906079900,82400,82400,82650,82200,282
|
|
20250410,135000,4882806400,82300,82600,82600,82300,191
|
|
20250410,134900,4867043400,82500,82600,82600,82400,161
|
|
20250410,134800,4853753950,82600,82500,82600,82400,249
|
|
20250410,134700,4833212750,82400,82400,82600,82300,338
|
|
20250410,134600,4805342650,82300,82400,82500,82300,91
|
|
20250410,134500,4797841500,82400,82400,82600,82300,140
|
|
20250410,134400,4786286800,82400,82500,82600,82300,273
|
|
20250410,134300,4763775800,82500,82500,82650,82300,131
|
|
20250410,134200,4752959900,82600,82400,82600,82300,161
|
|
20250410,134100,4739665600,82400,82500,82600,82200,307
|
|
20250410,134000,4714345150,82400,82500,82600,82200,273
|
|
20250410,133900,4691860250,82500,82600,82600,82500,131
|
|
20250410,133800,4681041950,82600,82500,82600,82400,308
|
|
20250410,133700,4655624950,82600,82500,82900,82500,118
|
|
20250410,133600,4645868550,82600,82550,82800,82500,221
|
|
20250410,133500,4627601150,82500,82500,82600,82400,112
|
|
20250410,133400,4618356450,82600,82500,82600,82300,195
|
|
20250410,133300,4602266650,82500,82600,82600,82200,222
|
|
20250410,133200,4583957650,82700,82700,82800,82600,262
|
|
20250410,133100,4562291450,82700,82700,82800,82600,213
|
|
20250410,133000,4544671150,82700,82600,82700,82500,108
|
|
20250410,132900,4535745950,82600,82800,82900,82600,118
|
|
20250410,132800,4525986750,82700,82500,82700,82400,362
|
|
20250410,132700,4496080150,82600,82600,82700,82400,93
|
|
20250410,132600,4488398050,82600,82700,82900,82600,168
|
|
20250410,132500,4474498250,82700,82800,82900,82500,321
|
|
20250410,132400,4447941000,82700,82700,82800,82700,86
|
|
20250410,132300,4440824800,82500,82700,82800,82500,135
|
|
20250410,132200,4429657100,82700,82700,82800,82600,112
|
|
20250410,132100,4420394600,82400,82700,82700,82400,220
|
|
20250410,132000,4402204600,82700,82800,82850,82500,190
|
|
20250410,131900,4386477650,82500,82900,82900,82400,152
|
|
20250410,131800,4373896050,82700,82900,82900,82500,262
|
|
20250410,131700,4352196150,82800,82900,82900,82700,132
|
|
20250410,131600,4341261550,82900,82800,82900,82700,139
|
|
20250410,131500,4329749350,82800,82600,82900,82500,532
|
|
20250410,131400,4285723050,82500,82700,82800,82500,139
|
|
20250410,131300,4274220250,82800,82700,82800,82500,286
|
|
20250410,131200,4250572450,82700,82600,82700,82500,161
|
|
20250410,131100,4237262450,82700,82600,82700,82500,237
|
|
20250410,131000,4217680850,82600,82800,82800,82600,143
|
|
20250410,130900,4205856650,82700,82700,82800,82500,219
|
|
20250410,130800,4187746800,82500,82600,82700,82500,204
|
|
20250410,130700,4170897300,82600,82450,82600,82300,233
|
|
20250410,130600,4151682700,82450,82450,82500,82400,57
|
|
20250410,130500,4146982100,82500,82400,82500,82400,295
|
|
20250410,130400,4122661350,82400,82300,82400,82300,88
|
|
20250410,130300,4115410600,82400,82400,82400,82300,83
|
|
20250410,130200,4108574200,82300,82500,82500,82300,382
|
|
20250410,130100,4077086900,82400,82400,82400,82300,69
|
|
20250410,130000,4071401450,82400,82400,82400,82200,98
|
|
20250410,125900,4063333950,82400,82400,82400,82300,390
|
|
20250410,125800,4031219000,82400,82300,82400,82200,266
|
|
20250410,125700,4009328950,82300,82200,82300,82200,121
|
|
20250410,125600,3999371450,82200,82300,82300,82100,133
|
|
20250410,125500,3988437500,82400,82300,82400,82100,288
|
|
20250410,125400,3964733200,82300,82200,82300,82200,150
|
|
20250410,125300,3952394150,82200,82300,82300,82200,117
|
|
20250410,125200,3942772950,82400,82200,82400,82200,276
|
|
20250410,125100,3920061600,82200,82100,82300,82100,106
|
|
20250410,125000,3911346400,82200,82300,82400,82000,136
|
|
20250410,124900,3900156600,82400,82200,82400,82200,156
|
|
20250410,124800,3887314800,82200,82300,82400,82100,370
|
|
20250410,124700,3856864200,82300,82400,82500,82300,133
|
|
20250410,124600,3845900600,82500,82300,82500,82300,341
|
|
20250410,124500,3817805300,82300,82300,82400,82200,260
|
|
20250410,124400,3796405200,82300,82300,82400,82300,192
|
|
20250410,124300,3780593800,82200,82300,82400,82000,71
|
|
20250410,124200,3774753700,82300,82300,82400,81900,327
|
|
20250410,124100,3747846050,82300,82200,82300,82200,148
|
|
20250410,124000,3735669450,82200,82200,82200,82000,132
|
|
20250410,123900,3724821650,82200,82300,82300,82100,187
|
|
20250410,123800,3709444550,82100,82100,82200,82000,262
|
|
20250410,123700,3687914450,82200,82100,82200,82100,154
|
|
20250410,123600,3675259400,82100,82200,82200,82100,168
|
|
20250410,123500,3661454300,82100,82100,82200,82000,210
|
|
20250410,123400,3644211200,82100,82200,82200,82100,152
|
|
20250410,123300,3631720950,82200,81900,82200,81900,129
|
|
20250410,123200,3621129450,81900,82200,82200,81900,537
|
|
20250410,123100,3577051850,82200,82200,82300,82100,154
|
|
20250410,123000,3564390750,82200,82000,82300,82000,92
|
|
20250410,122900,3556837650,82300,82300,82300,82000,171
|
|
20250410,122800,3542790650,82000,82100,82300,81900,379
|
|
20250410,122700,3511668950,82100,81950,82200,81900,217
|
|
20250410,122600,3493864700,81900,81600,82100,81600,227
|
|
20250410,122500,3475312800,81700,81400,81700,81400,315
|
|
20250410,122400,3449583400,81400,81300,81700,81300,146
|
|
20250410,122300,3437671000,81300,81700,81700,81300,196
|
|
20250410,122200,3421678100,81700,82000,82000,81500,326
|
|
20250410,122100,3395032900,81900,81800,81900,81700,97
|
|
20250410,122000,3387097800,81600,81800,82000,81600,120
|
|
20250410,121900,3377276200,82000,81700,82000,81700,318
|
|
20250410,121800,3351272900,81700,82000,82000,81700,99
|
|
20250410,121700,3343171100,81900,82000,82100,81900,157
|
|
20250410,121600,3330294900,82100,82100,82200,81800,272
|
|
20250410,121500,3307968600,81900,81700,82000,81700,138
|
|
20250410,121400,3296676800,81800,81600,81800,81600,21
|
|
20250410,121300,3294959200,81800,81900,81900,81500,136
|
|
20250410,121200,3283825800,82000,82000,82100,81800,346
|
|
20250410,121100,3255452000,81900,82100,82100,81800,194
|
|
20250410,121000,3239542050,82100,81900,82100,81900,219
|
|
20250410,120900,3221578850,81900,81900,82100,81600,305
|
|
20250410,120800,3196595750,81900,82100,82100,81400,575
|
|
20250410,120700,3149601150,82000,82200,82300,81900,161
|
|
20250410,120600,3136376850,82200,82400,82500,82200,275
|
|
20250410,120500,3113720500,82350,82300,82400,82100,95
|
|
20250410,120400,3105902250,82100,82200,82200,82000,173
|
|
20250410,120300,3091685350,82200,82400,82400,82000,148
|
|
20250410,120200,3079521850,82400,82200,82400,82100,360
|
|
20250410,120100,3049895950,82200,82200,82200,81900,132
|
|
20250410,120000,3039051050,82150,82000,82300,81900,112
|
|
20250410,115900,3029850300,82200,81800,82400,81800,467
|
|
20250410,115800,2991475900,81800,82200,82200,81800,213
|
|
20250410,115700,2973989600,82000,82100,82300,81900,94
|
|
20250410,115600,2966272300,82000,82100,82300,81900,193
|
|
20250410,115500,2950433600,82100,82200,82300,81800,295
|
|
20250410,115400,2926179250,82400,81900,82400,81800,335
|
|
20250410,115300,2898640650,81900,82200,82300,81900,164
|
|
20250410,115200,2885166050,82100,82100,82200,81900,275
|
|
20250410,115100,2862602650,82100,82000,82100,81900,190
|
|
20250410,115000,2847012950,81900,82000,82200,81900,131
|
|
20250410,114900,2836262700,82000,81900,82000,81900,322
|
|
20250410,114800,2809882500,81900,81900,82200,81900,141
|
|
20250410,114700,2798320600,82000,82000,82150,81700,144
|
|
20250410,114600,2786513500,82200,81900,82200,81500,1418
|
|
20250410,114500,2670182000,81900,82200,82200,81900,170
|
|
20250410,114400,2656239300,82100,82200,82300,82100,171
|
|
20250410,114300,2642182400,82200,81900,82200,81900,307
|
|
20250410,114200,2616974700,82000,82000,82050,81900,66
|
|
20250410,114100,2611564100,82100,82000,82200,81600,234
|
|
20250410,114000,2592363600,82000,82000,82100,81900,107
|
|
20250410,113900,2583584950,81900,82000,82100,81900,337
|
|
20250410,113800,2555950350,81900,81900,82100,81900,323
|
|
20250410,113700,2529475450,81900,82000,82100,81600,222
|
|
20250410,113600,2511302950,82100,82000,82100,81700,442
|
|
20250410,113500,2475073650,81900,81900,82100,81700,490
|
|
20250410,113400,2434934350,81900,81950,82000,81800,131
|
|
20250410,113300,2424195050,81800,81900,82200,81600,326
|
|
20250410,113200,2397474450,81900,81900,82000,81500,307
|
|
20250410,113100,2372344550,81900,82000,82200,81900,326
|
|
20250410,113000,2345606000,82100,82000,82100,81800,1926
|
|
20250410,112900,2187714500,81800,81950,82000,81700,372
|
|
20250410,112800,2157242400,82000,81800,82000,81600,250
|
|
20250410,112700,2136761300,81500,82000,82000,81500,65
|
|
20250410,112600,2131442100,82000,81800,82000,81600,440
|
|
20250410,112500,2095395150,81900,81800,81900,81700,106
|
|
20250410,112400,2086720250,81800,81900,81900,81700,338
|
|
20250410,112300,2059058850,81800,81300,81800,81200,1650
|
|
20250410,112200,1924504050,81300,81200,81300,81100,155
|
|
20250410,112100,1911916950,81100,81150,81200,81100,115
|
|
20250410,112000,1902580750,81200,81200,81200,81000,145
|
|
20250410,111900,1890808550,81200,81200,81200,81000,266
|
|
20250410,111800,1869212450,81200,81100,81200,81100,127
|
|
20250410,111700,1858901400,81100,81200,81200,81000,470
|
|
20250410,111600,1820780000,81200,81100,81200,81000,236
|
|
20250410,111500,1801638300,81050,81100,81100,81000,106
|
|
20250410,111400,1793043900,81100,81100,81100,81050,120
|
|
20250410,111300,1783313000,81100,81100,81100,81050,30
|
|
20250410,111200,1780880100,81100,81000,81100,80800,202
|
|
20250410,111100,1764521700,80900,81000,81000,80900,59
|
|
20250410,111000,1759743800,80950,81000,81000,80900,101
|
|
20250410,110900,1751563500,81000,80900,81000,80800,95
|
|
20250410,110800,1743870900,80900,80900,80900,80800,128
|
|
20250410,110700,1733517400,81000,81100,81100,80900,657
|
|
20250410,110600,1680245000,81000,81000,81100,81000,521
|
|
20250410,110500,1638034800,80900,80900,80900,80850,273
|
|
20250410,110400,1615949350,80800,80800,80900,80800,116
|
|
20250410,110300,1606568050,80900,80800,80900,80600,190
|
|
20250410,110200,1591220150,80800,80900,80900,80800,59
|
|
20250410,110100,1586448700,80700,80900,81000,80700,269
|
|
20250410,110000,1564692900,80900,80900,81000,80800,128
|
|
20250410,105900,1554335500,81000,80900,81000,80800,118
|
|
20250410,105800,1544783700,80900,80900,81000,80800,138
|
|
20250410,105700,1533615300,81000,80950,81000,80800,94
|
|
20250410,105600,1526008650,81000,80800,81000,80800,105
|
|
20250410,105500,1517507650,81000,80800,81000,80800,190
|
|
20250410,105400,1502134150,80800,80600,80850,80600,115
|
|
20250410,105300,1492841900,80800,80700,80900,80600,140
|
|
20250410,105200,1481522100,80600,80800,81000,80600,218
|
|
20250410,105100,1463889200,80900,80500,80900,80500,207
|
|
20250410,105000,1447163100,80600,80700,80900,80600,165
|
|
20250410,104900,1433828800,80700,80800,80800,80600,112
|
|
20250410,104800,1424784500,80800,80700,80900,80700,106
|
|
20250410,104700,1416223300,80800,80600,80800,80600,80
|
|
20250410,104600,1409761500,80800,80800,80900,80500,209
|
|
20250410,104500,1392883300,80900,80700,80900,80600,151
|
|
20250410,104400,1380690000,80700,80700,80800,80700,24
|
|
20250410,104300,1378753000,80700,80600,80800,80600,261
|
|
20250410,104200,1357683300,80800,80700,80800,80500,90
|
|
20250410,104100,1350417100,80900,80900,80900,80700,155
|
|
20250410,104000,1337884500,80900,80800,80900,80700,317
|
|
20250410,103900,1312262600,80700,80700,80900,80600,67
|
|
20250410,103800,1306846400,80900,80800,80900,80400,172
|
|
20250410,103700,1292951250,80800,80800,80900,80800,87
|
|
20250410,103600,1285918450,80800,80900,81000,80600,1093
|
|
20250410,103500,1197512350,80800,80600,80900,80600,272
|
|
20250410,103400,1175531600,80700,80500,80800,80300,403
|
|
20250410,103300,1143028300,80400,80200,80700,80000,2285
|
|
20250410,103200,959357700,80200,80000,80200,80000,179
|
|
20250410,103100,945032200,79900,79800,79900,79800,3
|
|
20250410,103000,944792700,80000,79600,80000,79600,343
|
|
20250410,102900,917388900,79700,79800,79900,79600,60
|
|
20250410,102800,912605700,79800,79700,79900,79700,22
|
|
20250410,102700,910850400,79700,79800,79900,79600,67
|
|
20250410,102600,905509600,79600,79900,79900,79500,203
|
|
20250410,102500,889328900,79800,80000,80300,79800,40
|
|
20250410,102400,886126700,80100,80000,80300,80000,38
|
|
20250410,102300,883082700,80200,80000,80200,80000,36
|
|
20250410,102200,880197900,80000,80200,80200,80000,96
|
|
20250410,102100,872504200,80100,80000,80100,80000,11
|
|
20250410,102000,871623300,80100,80100,80200,80100,65
|
|
20250410,101900,866416600,80000,80200,80200,80000,46
|
|
20250410,101800,862733900,80200,80000,80200,80000,135
|
|
20250410,101700,851914600,80100,80000,80200,80000,339
|
|
20250410,101600,824781200,80200,80000,80200,80000,210
|
|
20250410,101500,807962700,80000,79900,80200,79600,1228
|
|
20250410,101400,709723100,79900,79800,79900,79800,15
|
|
20250410,101300,708525800,79800,79900,79900,79600,57
|
|
20250410,101200,703976400,79600,79800,79900,79600,84
|
|
20250410,101100,697276000,79600,79900,80000,79300,466
|
|
20250410,101000,660025900,79900,79800,80000,79500,1040
|
|
20250410,100900,576878800,79700,79700,79800,79600,150
|
|
20250410,100800,564914300,79700,79600,79800,79500,40
|
|
20250410,100700,561726900,79400,79600,79600,79400,77
|
|
20250410,100600,555598100,79600,79500,79600,79400,24
|
|
20250410,100500,553689200,79400,79400,79500,79300,70
|
|
20250410,100400,548132700,79400,79400,79400,79300,29
|
|
20250410,100300,545831900,79300,79400,79500,79300,186
|
|
20250410,100200,531056200,79300,79200,79400,79200,184
|
|
20250410,100100,516464100,79300,79300,79350,79300,72
|
|
20250410,100000,510754400,79300,79100,79300,79100,77
|
|
20250410,095900,504656750,79200,79100,79200,79100,34
|
|
20250410,095800,501966400,79100,79100,79200,79100,80
|
|
20250410,095700,495638000,79000,78900,79100,78900,135
|
|
20250410,095600,484972900,78700,79000,79000,78700,64
|
|
20250410,095500,479917200,78800,79000,79000,78800,106
|
|
20250410,095400,471554900,79000,79100,79100,79000,14
|
|
20250410,095300,470448700,79000,78900,79000,78700,146
|
|
20250410,095200,458942900,78800,78700,79000,78700,80
|
|
20250410,095100,452629000,78800,79000,79100,78700,74
|
|
20250410,095000,446790200,79000,78900,79100,78800,399
|
|
20250410,094900,415272000,78700,78700,79000,78700,38
|
|
20250410,094800,412275100,79100,79200,79200,78700,145
|
|
20250410,094700,400814100,79200,79100,79200,79000,69
|
|
20250410,094600,395356100,79100,79000,79200,79000,13
|
|
20250410,094500,394327000,79100,78800,79100,78800,125
|
|
20250410,094400,384444100,78800,79000,79100,78800,36
|
|
20250410,094300,381600700,79000,79100,79100,79000,26
|
|
20250410,094200,379544400,79100,79100,79100,79000,43
|
|
20250410,094100,376146100,79100,79100,79200,78800,295
|
|
20250410,094000,352833100,79100,79100,79100,79100,2
|
|
20250410,093900,352674900,79100,79000,79300,79000,188
|
|
20250410,093800,337789200,78800,79000,79000,78800,68
|
|
20250410,093700,332418000,79000,79100,79100,79000,14
|
|
20250410,093600,331311000,79100,79000,79100,79000,68
|
|
20250410,093500,325934800,79000,78900,79000,78900,8
|
|
20250410,093400,325303300,78900,79000,79000,78900,27
|
|
20250410,093300,323171700,79000,79000,79000,79000,9
|
|
20250410,093200,322460700,79000,79000,79000,78900,80
|
|
20250410,093100,316143700,79000,79000,79000,78900,48
|
|
20250410,093000,312355000,78900,79000,79000,78900,26
|
|
20250410,092900,310301400,79000,79000,79100,78900,203
|
|
20250410,092800,294264800,79000,78800,79000,78800,18
|
|
20250410,092700,292844900,78800,78700,78900,78700,15
|
|
20250410,092600,291662700,78700,79000,79000,78700,6
|
|
20250410,092500,291189600,78900,78400,78900,78300,136
|
|
20250410,092400,280492400,78400,78500,78700,78400,36
|
|
20250410,092300,277666100,78800,78900,78900,78300,122
|
|
20250410,092200,268051500,79000,79000,79000,78900,70
|
|
20250410,092100,262521900,78800,78400,79000,78100,313
|
|
20250410,092000,237988100,78400,78600,78800,78400,112
|
|
20250410,091900,229195000,78600,78900,78900,78600,46
|
|
20250410,091800,225575100,78700,79000,79000,78700,18
|
|
20250410,091700,224153700,79000,78700,79000,78600,173
|
|
20250410,091600,210538500,78900,79000,79000,78600,32
|
|
20250410,091500,208017300,78500,79200,79300,78500,392
|
|
20250410,091400,177106400,79200,79100,79200,78900,37
|
|
20250410,091300,174178400,79200,78700,79300,78700,17
|
|
20250410,091200,172833900,79000,79100,79100,78500,52
|
|
20250410,091100,168731000,78700,78800,79200,78500,99
|
|
20250410,091000,160931800,78800,78800,78800,78500,133
|
|
20250410,090900,150475500,78800,78800,79300,78700,62
|
|
20250410,090800,145564100,78700,78900,79300,78700,117
|
|
20250410,090700,136334700,79100,79300,79300,78900,62
|
|
20250410,090600,131432400,79300,79700,79700,79100,126
|
|
20250410,090500,121438900,79100,79600,79600,78900,51
|
|
20250410,090400,117399600,79600,79400,79600,79400,144
|
|
20250410,090300,105949200,79400,79000,79500,78800,179
|
|
20250410,090200,91786300,79500,79600,79600,78100,569
|
|
20250410,090100,46675700,79800,80000,80000,79600,30
|
|
20250410,090000,44283500,80000,80200,80400,80000,552
|