755 lines
40 KiB
CSV
755 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,213200,8956306450,91000,91000,91000,91000,808
|
|
20250416,213100,8956306450,91000,91000,91000,91000,0
|
|
20250416,213000,8956306450,91000,91000,91000,91000,0
|
|
20250416,212900,8956306450,91000,91000,91000,91000,0
|
|
20250416,212800,8956306450,91000,91000,91000,91000,0
|
|
20250416,212700,8956306450,91000,91000,91000,91000,0
|
|
20250416,212600,8956306450,91000,91000,91000,91000,0
|
|
20250416,212500,8956306450,91000,91000,91000,91000,0
|
|
20250416,212400,8956306450,91000,91000,91000,91000,0
|
|
20250416,212300,8956306450,91000,91000,91000,91000,0
|
|
20250416,212200,8956306450,91000,91000,91000,91000,0
|
|
20250416,212100,8956306450,91000,91000,91000,91000,0
|
|
20250416,212000,8956306450,91000,91000,91000,91000,0
|
|
20250416,211900,8956306450,91000,91000,91000,91000,0
|
|
20250416,211800,8956306450,91000,91000,91000,91000,0
|
|
20250416,211700,8956306450,91000,91000,91000,91000,0
|
|
20250416,211600,8956306450,91000,91000,91000,91000,0
|
|
20250416,211500,8956306450,91000,91000,91000,91000,0
|
|
20250416,211400,8956306450,91000,91000,91000,91000,0
|
|
20250416,211300,8956306450,91000,91000,91000,91000,0
|
|
20250416,211200,8956306450,91000,91000,91000,91000,0
|
|
20250416,211100,8956306450,91000,91000,91000,91000,0
|
|
20250416,211000,8956306450,91000,91000,91000,91000,0
|
|
20250416,210900,8956306450,91000,91000,91000,91000,0
|
|
20250416,210800,8956306450,91000,91000,91000,91000,0
|
|
20250416,210700,8956306450,91000,91000,91000,91000,0
|
|
20250416,210600,8956306450,91000,91000,91000,91000,0
|
|
20250416,210500,8956306450,91000,91000,91000,91000,0
|
|
20250416,210400,8956306450,91000,91000,91000,91000,0
|
|
20250416,210300,8956306450,91000,91000,91000,91000,0
|
|
20250416,210200,8956306450,91000,91000,91000,91000,808
|
|
20250416,210100,8956306450,91000,91000,91000,91000,0
|
|
20250416,210000,8956306450,91000,91000,91000,91000,0
|
|
20250416,205900,8956306450,91000,91000,91000,91000,0
|
|
20250416,205800,8956306450,91000,91000,91000,91000,0
|
|
20250416,205700,8956306450,91000,91000,91000,91000,0
|
|
20250416,205600,8956306450,91000,91000,91000,91000,0
|
|
20250416,205500,8956306450,91000,91000,91000,91000,0
|
|
20250416,205400,8956306450,91000,91000,91000,91000,0
|
|
20250416,205300,8956306450,91000,91000,91000,91000,0
|
|
20250416,205200,8956306450,91000,91000,91000,91000,0
|
|
20250416,205100,8956306450,91000,91000,91000,91000,0
|
|
20250416,205000,8956306450,91000,91000,91000,91000,0
|
|
20250416,204900,8956306450,91000,91000,91000,91000,0
|
|
20250416,204800,8956306450,91000,91000,91000,91000,0
|
|
20250416,204700,8956306450,91000,91000,91000,91000,0
|
|
20250416,204600,8956306450,91000,91000,91000,91000,0
|
|
20250416,204500,8956306450,91000,91000,91000,91000,0
|
|
20250416,204400,8956306450,91000,91000,91000,91000,0
|
|
20250416,204300,8956306450,91000,91000,91000,91000,0
|
|
20250416,204200,8956306450,91000,91000,91000,91000,0
|
|
20250416,204100,8956306450,91000,91000,91000,91000,0
|
|
20250416,204000,8956306450,91000,91000,91000,91000,0
|
|
20250416,203900,8956306450,91000,91000,91000,91000,0
|
|
20250416,203800,8956306450,91000,91000,91000,91000,0
|
|
20250416,203700,8956306450,91000,91000,91000,91000,0
|
|
20250416,203600,8956306450,91000,91000,91000,91000,0
|
|
20250416,203500,8956306450,91000,91000,91000,91000,0
|
|
20250416,203400,8956306450,91000,91000,91000,91000,0
|
|
20250416,203300,8956306450,91000,91000,91000,91000,0
|
|
20250416,203200,8956306450,91000,91000,91000,91000,808
|
|
20250416,203100,8956306450,91000,91000,91000,91000,0
|
|
20250416,203000,8956306450,91000,91000,91000,91000,0
|
|
20250416,202900,8956306450,91000,91000,91000,91000,0
|
|
20250416,202800,8956306450,91000,91000,91000,91000,0
|
|
20250416,202700,8956306450,91000,91000,91000,91000,0
|
|
20250416,202600,8956306450,91000,91000,91000,91000,0
|
|
20250416,202500,8956306450,91000,91000,91000,91000,0
|
|
20250416,202400,8956306450,91000,91000,91000,91000,0
|
|
20250416,202300,8956306450,91000,91000,91000,91000,0
|
|
20250416,202200,8956306450,91000,91000,91000,91000,0
|
|
20250416,202100,8956306450,91000,91000,91000,91000,0
|
|
20250416,202000,8956306450,91000,91000,91000,91000,0
|
|
20250416,201900,8956306450,91000,91000,91000,91000,0
|
|
20250416,201800,8956306450,91000,91000,91000,91000,0
|
|
20250416,201700,8956306450,91000,91000,91000,91000,0
|
|
20250416,201600,8956306450,91000,91000,91000,91000,0
|
|
20250416,201500,8956306450,91000,91000,91000,91000,0
|
|
20250416,201400,8956306450,91000,91000,91000,91000,0
|
|
20250416,201300,8956306450,91000,91000,91000,91000,0
|
|
20250416,201200,8956306450,91000,91000,91000,91000,0
|
|
20250416,201100,8956306450,91000,91000,91000,91000,0
|
|
20250416,201000,8956306450,91000,91000,91000,91000,0
|
|
20250416,200900,8956306450,91000,91000,91000,91000,0
|
|
20250416,200800,8956306450,91000,91000,91000,91000,0
|
|
20250416,200700,8956306450,91000,91000,91000,91000,0
|
|
20250416,200600,8956306450,91000,91000,91000,91000,0
|
|
20250416,200500,8956306450,91000,91000,91000,91000,0
|
|
20250416,200400,8956306450,91000,91000,91000,91000,0
|
|
20250416,200300,8956306450,91000,91000,91000,91000,0
|
|
20250416,200200,8956306450,91000,91000,91000,91000,808
|
|
20250416,200100,8956306450,91000,91000,91000,91000,0
|
|
20250416,200000,8956306450,91000,91000,91000,91000,0
|
|
20250416,195900,8956306450,91000,91000,91000,91000,0
|
|
20250416,195800,8956306450,91000,91000,91000,91000,0
|
|
20250416,195700,8956306450,91000,91000,91000,91000,0
|
|
20250416,195600,8956306450,91000,91000,91000,91000,0
|
|
20250416,195500,8956306450,91000,91000,91000,91000,0
|
|
20250416,195400,8956306450,91000,91000,91000,91000,0
|
|
20250416,195300,8956306450,91000,91000,91000,91000,0
|
|
20250416,195200,8956306450,91000,91000,91000,91000,0
|
|
20250416,195100,8956306450,91000,91000,91000,91000,0
|
|
20250416,195000,8956306450,91000,91000,91000,91000,0
|
|
20250416,194900,8956306450,91000,91000,91000,91000,0
|
|
20250416,194800,8956306450,91000,91000,91000,91000,0
|
|
20250416,194700,8956306450,91000,91000,91000,91000,0
|
|
20250416,194600,8956306450,91000,91000,91000,91000,0
|
|
20250416,194500,8956306450,91000,91000,91000,91000,0
|
|
20250416,194400,8956306450,91000,91000,91000,91000,0
|
|
20250416,194300,8956306450,91000,91000,91000,91000,0
|
|
20250416,194200,8956306450,91000,91000,91000,91000,0
|
|
20250416,194100,8956306450,91000,91000,91000,91000,0
|
|
20250416,194000,8956306450,91000,91000,91000,91000,0
|
|
20250416,193900,8956306450,91000,91000,91000,91000,0
|
|
20250416,193800,8956306450,91000,91000,91000,91000,0
|
|
20250416,193700,8956306450,91000,91000,91000,91000,0
|
|
20250416,193600,8956306450,91000,91000,91000,91000,0
|
|
20250416,193500,8956306450,91000,91000,91000,91000,0
|
|
20250416,193400,8956306450,91000,91000,91000,91000,0
|
|
20250416,193300,8956306450,91000,91000,91000,91000,0
|
|
20250416,193200,8956306450,91000,91000,91000,91000,808
|
|
20250416,193100,8956306450,91000,91000,91000,91000,0
|
|
20250416,193000,8956306450,91000,91000,91000,91000,0
|
|
20250416,192900,8956306450,91000,91000,91000,91000,0
|
|
20250416,192800,8956306450,91000,91000,91000,91000,0
|
|
20250416,192700,8956306450,91000,91000,91000,91000,0
|
|
20250416,192600,8956306450,91000,91000,91000,91000,0
|
|
20250416,192500,8956306450,91000,91000,91000,91000,0
|
|
20250416,192400,8956306450,91000,91000,91000,91000,0
|
|
20250416,192300,8956306450,91000,91000,91000,91000,0
|
|
20250416,192200,8956306450,91000,91000,91000,91000,0
|
|
20250416,192100,8956306450,91000,91000,91000,91000,0
|
|
20250416,192000,8956306450,91000,91000,91000,91000,0
|
|
20250416,191900,8956306450,91000,91000,91000,91000,0
|
|
20250416,191800,8956306450,91000,91000,91000,91000,0
|
|
20250416,191700,8956306450,91000,91000,91000,91000,0
|
|
20250416,191600,8956306450,91000,91000,91000,91000,0
|
|
20250416,191500,8956306450,91000,91000,91000,91000,0
|
|
20250416,191400,8956306450,91000,91000,91000,91000,0
|
|
20250416,191300,8956306450,91000,91000,91000,91000,0
|
|
20250416,191200,8956306450,91000,91000,91000,91000,0
|
|
20250416,191100,8956306450,91000,91000,91000,91000,0
|
|
20250416,191000,8956306450,91000,91000,91000,91000,0
|
|
20250416,190900,8956306450,91000,91000,91000,91000,0
|
|
20250416,190800,8956306450,91000,91000,91000,91000,0
|
|
20250416,190700,8956306450,91000,91000,91000,91000,0
|
|
20250416,190600,8956306450,91000,91000,91000,91000,0
|
|
20250416,190500,8956306450,91000,91000,91000,91000,0
|
|
20250416,190400,8956306450,91000,91000,91000,91000,0
|
|
20250416,190300,8956306450,91000,91000,91000,91000,0
|
|
20250416,190200,8956306450,91000,91000,91000,91000,808
|
|
20250416,190100,8956306450,91000,91000,91000,91000,0
|
|
20250416,190000,8956306450,91000,91000,91000,91000,0
|
|
20250416,185900,8956306450,91000,91000,91000,91000,0
|
|
20250416,185800,8956306450,91000,91000,91000,91000,0
|
|
20250416,185700,8956306450,91000,91000,91000,91000,0
|
|
20250416,185600,8956306450,91000,91000,91000,91000,0
|
|
20250416,185500,8956306450,91000,91000,91000,91000,0
|
|
20250416,185400,8956306450,91000,91000,91000,91000,0
|
|
20250416,185300,8956306450,91000,91000,91000,91000,0
|
|
20250416,185200,8956306450,91000,91000,91000,91000,0
|
|
20250416,185100,8956306450,91000,91000,91000,91000,0
|
|
20250416,185000,8956306450,91000,91000,91000,91000,0
|
|
20250416,184900,8956306450,91000,91000,91000,91000,0
|
|
20250416,184800,8956306450,91000,91000,91000,91000,0
|
|
20250416,184700,8956306450,91000,91000,91000,91000,0
|
|
20250416,184600,8956306450,91000,91000,91000,91000,0
|
|
20250416,184500,8956306450,91000,91000,91000,91000,0
|
|
20250416,184400,8956306450,91000,91000,91000,91000,0
|
|
20250416,184300,8956306450,91000,91000,91000,91000,0
|
|
20250416,184200,8956306450,91000,91000,91000,91000,0
|
|
20250416,184100,8956306450,91000,91000,91000,91000,0
|
|
20250416,184000,8956306450,91000,91000,91000,91000,0
|
|
20250416,183900,8956306450,91000,91000,91000,91000,0
|
|
20250416,183800,8956306450,91000,91000,91000,91000,0
|
|
20250416,183700,8956306450,91000,91000,91000,91000,0
|
|
20250416,183600,8956306450,91000,91000,91000,91000,0
|
|
20250416,183500,8956306450,91000,91000,91000,91000,0
|
|
20250416,183400,8956306450,91000,91000,91000,91000,0
|
|
20250416,183300,8956306450,91000,91000,91000,91000,0
|
|
20250416,183200,8956306450,91000,91000,91000,91000,808
|
|
20250416,183100,8956306450,91000,91000,91000,91000,0
|
|
20250416,183000,8956306450,91000,91000,91000,91000,0
|
|
20250416,182900,8956306450,91000,91000,91000,91000,0
|
|
20250416,182800,8956306450,91000,91000,91000,91000,0
|
|
20250416,182700,8956306450,91000,91000,91000,91000,0
|
|
20250416,182600,8956306450,91000,91000,91000,91000,0
|
|
20250416,182500,8956306450,91000,91000,91000,91000,0
|
|
20250416,182400,8956306450,91000,91000,91000,91000,0
|
|
20250416,182300,8956306450,91000,91000,91000,91000,0
|
|
20250416,182200,8956306450,91000,91000,91000,91000,0
|
|
20250416,182100,8956306450,91000,91000,91000,91000,0
|
|
20250416,182000,8956306450,91000,91000,91000,91000,0
|
|
20250416,181900,8956306450,91000,91000,91000,91000,0
|
|
20250416,181800,8956306450,91000,91000,91000,91000,0
|
|
20250416,181700,8956306450,91000,91000,91000,91000,0
|
|
20250416,181600,8956306450,91000,91000,91000,91000,0
|
|
20250416,181500,8956306450,91000,91000,91000,91000,0
|
|
20250416,181400,8956306450,91000,91000,91000,91000,0
|
|
20250416,181300,8956306450,91000,91000,91000,91000,0
|
|
20250416,181200,8956306450,91000,91000,91000,91000,0
|
|
20250416,181100,8956306450,91000,91000,91000,91000,0
|
|
20250416,181000,8956306450,91000,91000,91000,91000,0
|
|
20250416,180900,8956306450,91000,91000,91000,91000,0
|
|
20250416,180800,8956306450,91000,91000,91000,91000,0
|
|
20250416,180700,8956306450,91000,91000,91000,91000,0
|
|
20250416,180600,8956306450,91000,91000,91000,91000,0
|
|
20250416,180500,8956306450,91000,91000,91000,91000,0
|
|
20250416,180400,8956306450,91000,91000,91000,91000,0
|
|
20250416,180300,8956306450,91000,91000,91000,91000,0
|
|
20250416,180200,8956306450,91000,91000,91000,91000,808
|
|
20250416,180100,8956306450,91000,91000,91000,91000,0
|
|
20250416,180000,8956306450,91000,91000,91000,91000,0
|
|
20250416,175900,8956306450,91000,91000,91000,91000,0
|
|
20250416,175800,8956306450,91000,91000,91000,91000,0
|
|
20250416,175700,8956306450,91000,91000,91000,91000,0
|
|
20250416,175600,8956306450,91000,91000,91000,91000,0
|
|
20250416,175500,8956306450,91000,91000,91000,91000,0
|
|
20250416,175400,8956306450,91000,91000,91000,91000,0
|
|
20250416,175300,8956306450,91000,91000,91000,91000,0
|
|
20250416,175200,8956306450,91000,91000,91000,91000,0
|
|
20250416,175100,8956306450,91000,91000,91000,91000,0
|
|
20250416,175000,8956306450,91000,91000,91000,91000,0
|
|
20250416,174900,8956306450,91000,91000,91000,91000,0
|
|
20250416,174800,8956306450,91000,91000,91000,91000,0
|
|
20250416,174700,8956306450,91000,91000,91000,91000,0
|
|
20250416,174600,8956306450,91000,91000,91000,91000,0
|
|
20250416,174500,8956306450,91000,91000,91000,91000,0
|
|
20250416,174400,8956306450,91000,91000,91000,91000,0
|
|
20250416,174300,8956306450,91000,91000,91000,91000,0
|
|
20250416,174200,8956306450,91000,91000,91000,91000,0
|
|
20250416,174100,8956306450,91000,91000,91000,91000,0
|
|
20250416,174000,8956306450,91000,91000,91000,91000,0
|
|
20250416,173900,8956306450,91000,91000,91000,91000,0
|
|
20250416,173800,8956306450,91000,91000,91000,91000,0
|
|
20250416,173700,8956306450,91000,91000,91000,91000,0
|
|
20250416,173600,8956306450,91000,91000,91000,91000,0
|
|
20250416,173500,8956306450,91000,91000,91000,91000,0
|
|
20250416,173400,8956306450,91000,91000,91000,91000,0
|
|
20250416,173300,8956306450,91000,91000,91000,91000,0
|
|
20250416,173200,8956306450,91000,91000,91000,91000,808
|
|
20250416,173100,8956306450,91000,91000,91000,91000,0
|
|
20250416,173000,8956306450,91000,91000,91000,91000,0
|
|
20250416,172900,8956306450,91000,91000,91000,91000,0
|
|
20250416,172800,8956306450,91000,91000,91000,91000,0
|
|
20250416,172700,8956306450,91000,91000,91000,91000,0
|
|
20250416,172600,8956306450,91000,91000,91000,91000,0
|
|
20250416,172500,8956306450,91000,91000,91000,91000,0
|
|
20250416,172400,8956306450,91000,91000,91000,91000,0
|
|
20250416,172300,8956306450,91000,91000,91000,91000,0
|
|
20250416,172200,8956306450,91000,91000,91000,91000,0
|
|
20250416,172100,8956306450,91000,91000,91000,91000,0
|
|
20250416,172000,8956306450,91000,91000,91000,91000,0
|
|
20250416,171900,8956306450,91000,91000,91000,91000,0
|
|
20250416,171800,8956306450,91000,91000,91000,91000,0
|
|
20250416,171700,8956306450,91000,91000,91000,91000,0
|
|
20250416,171600,8956306450,91000,91000,91000,91000,0
|
|
20250416,171500,8956306450,91000,91000,91000,91000,0
|
|
20250416,171400,8956306450,91000,91000,91000,91000,0
|
|
20250416,171300,8956306450,91000,91000,91000,91000,0
|
|
20250416,171200,8956306450,91000,91000,91000,91000,0
|
|
20250416,171100,8956306450,91000,91000,91000,91000,0
|
|
20250416,171000,8956306450,91000,91000,91000,91000,0
|
|
20250416,170900,8956306450,91000,91000,91000,91000,0
|
|
20250416,170800,8956306450,91000,91000,91000,91000,0
|
|
20250416,170700,8956306450,91000,91000,91000,91000,0
|
|
20250416,170600,8956306450,91000,91000,91000,91000,0
|
|
20250416,170500,8956306450,91000,91000,91000,91000,0
|
|
20250416,170400,8956306450,91000,91000,91000,91000,0
|
|
20250416,170300,8956306450,91000,91000,91000,91000,0
|
|
20250416,170200,8956306450,91000,91000,91000,91000,808
|
|
20250416,170100,8956306450,91000,91000,91000,91000,0
|
|
20250416,170000,8956306450,91000,91000,91000,91000,0
|
|
20250416,165900,8956306450,91000,91000,91000,91000,0
|
|
20250416,165800,8956306450,91000,91000,91000,91000,0
|
|
20250416,165700,8956306450,91000,91000,91000,91000,0
|
|
20250416,165600,8956306450,91000,91000,91000,91000,0
|
|
20250416,165500,8956306450,91000,91000,91000,91000,0
|
|
20250416,165400,8956306450,91000,91000,91000,91000,0
|
|
20250416,165300,8956306450,91000,91000,91000,91000,0
|
|
20250416,165200,8956306450,91000,91000,91000,91000,0
|
|
20250416,165100,8956306450,91000,91000,91000,91000,0
|
|
20250416,165000,8956306450,91000,91000,91000,91000,0
|
|
20250416,164900,8956306450,91000,91000,91000,91000,0
|
|
20250416,164800,8956306450,91000,91000,91000,91000,0
|
|
20250416,164700,8956306450,91000,91000,91000,91000,0
|
|
20250416,164600,8956306450,91000,91000,91000,91000,0
|
|
20250416,164500,8956306450,91000,91000,91000,91000,0
|
|
20250416,164400,8956306450,91000,91000,91000,91000,0
|
|
20250416,164300,8956306450,91000,91000,91000,91000,0
|
|
20250416,164200,8956306450,91000,91000,91000,91000,0
|
|
20250416,164100,8956306450,91000,91000,91000,91000,0
|
|
20250416,164000,8956306450,91000,91000,91000,91000,0
|
|
20250416,163900,8956306450,91000,91000,91000,91000,0
|
|
20250416,163800,8956306450,91000,91000,91000,91000,0
|
|
20250416,163700,8956306450,91000,91000,91000,91000,0
|
|
20250416,163600,8956306450,91000,91000,91000,91000,0
|
|
20250416,163500,8956306450,91000,91000,91000,91000,0
|
|
20250416,163400,8956306450,91000,91000,91000,91000,0
|
|
20250416,163300,8956306450,91000,91000,91000,91000,0
|
|
20250416,163200,8956306450,91000,91000,91000,91000,808
|
|
20250416,163100,8956306450,91000,91000,91000,91000,0
|
|
20250416,163000,8956306450,91000,91000,91000,91000,0
|
|
20250416,162900,8956306450,91000,91000,91000,91000,0
|
|
20250416,162800,8956306450,91000,91000,91000,91000,0
|
|
20250416,162700,8956306450,91000,91000,91000,91000,0
|
|
20250416,162600,8956306450,91000,91000,91000,91000,0
|
|
20250416,162500,8956306450,91000,91000,91000,91000,0
|
|
20250416,162400,8956306450,91000,91000,91000,91000,0
|
|
20250416,162300,8956306450,91000,91000,91000,91000,0
|
|
20250416,162200,8956306450,91000,91000,91000,91000,0
|
|
20250416,162100,8956306450,91000,91000,91000,91000,0
|
|
20250416,162000,8956306450,91000,91000,91000,91000,0
|
|
20250416,161900,8956306450,91000,91000,91000,91000,0
|
|
20250416,161800,8956306450,91000,91000,91000,91000,0
|
|
20250416,161700,8956306450,91000,91000,91000,91000,0
|
|
20250416,161600,8956306450,91000,91000,91000,91000,0
|
|
20250416,161500,8956306450,91000,91000,91000,91000,0
|
|
20250416,161400,8956306450,91000,91000,91000,91000,0
|
|
20250416,161300,8956306450,91000,91000,91000,91000,0
|
|
20250416,161200,8956306450,91000,91000,91000,91000,0
|
|
20250416,161100,8956306450,91000,91000,91000,91000,0
|
|
20250416,161000,8956306450,91000,91000,91000,91000,0
|
|
20250416,160900,8956306450,91000,91000,91000,91000,0
|
|
20250416,160800,8956306450,91000,91000,91000,91000,0
|
|
20250416,160700,8956306450,91000,91000,91000,91000,0
|
|
20250416,160600,8956306450,91000,91000,91000,91000,0
|
|
20250416,160500,8956306450,91000,91000,91000,91000,0
|
|
20250416,160400,8956306450,91000,91000,91000,91000,0
|
|
20250416,160300,8956306450,91000,91000,91000,91000,0
|
|
20250416,160200,8956306450,91000,91000,91000,91000,808
|
|
20250416,160100,8956306450,91000,91000,91000,91000,0
|
|
20250416,160000,8956306450,91000,91000,91000,91000,0
|
|
20250416,155900,8956306450,91000,91000,91000,91000,0
|
|
20250416,155800,8956306450,91000,91000,91000,91000,0
|
|
20250416,155700,8956306450,91000,91000,91000,91000,0
|
|
20250416,155600,8956306450,91000,91000,91000,91000,0
|
|
20250416,155500,8956306450,91000,91000,91000,91000,0
|
|
20250416,155400,8956306450,91000,91000,91000,91000,0
|
|
20250416,155300,8956306450,91000,91000,91000,91000,0
|
|
20250416,155200,8956306450,91000,91000,91000,91000,0
|
|
20250416,155100,8956306450,91000,91000,91000,91000,0
|
|
20250416,155000,8956306450,91000,91000,91000,91000,0
|
|
20250416,154900,8956306450,91000,91000,91000,91000,0
|
|
20250416,154800,8956306450,91000,91000,91000,91000,0
|
|
20250416,154700,8956306450,91000,91000,91000,91000,0
|
|
20250416,154600,8956306450,91000,91000,91000,91000,0
|
|
20250416,154500,8956306450,91000,91000,91000,91000,0
|
|
20250416,154400,8956306450,91000,91000,91000,91000,0
|
|
20250416,154300,8956306450,91000,91000,91000,91000,0
|
|
20250416,154200,8956306450,91000,91000,91000,91000,0
|
|
20250416,154100,8956306450,91000,91000,91000,91000,0
|
|
20250416,154000,8956306450,91000,91000,91000,91000,0
|
|
20250416,153900,8956306450,91000,91000,91000,91000,0
|
|
20250416,153800,8956306450,91000,91000,91000,91000,0
|
|
20250416,153700,8956306450,91000,91000,91000,91000,0
|
|
20250416,153600,8956306450,91000,91000,91000,91000,0
|
|
20250416,153500,8956306450,91000,91000,91000,91000,0
|
|
20250416,153400,8956306450,91000,91000,91000,91000,0
|
|
20250416,153300,8956306450,91000,91000,91000,91000,0
|
|
20250416,153200,8956306450,91000,91000,91000,91000,808
|
|
20250416,153100,8956306450,91000,91000,91000,91000,0
|
|
20250416,153000,8956306450,91000,91000,91000,91000,808
|
|
20250416,152900,8882778450,90700,90700,90700,90700,0
|
|
20250416,152800,8882778450,90700,90700,90700,90700,0
|
|
20250416,152700,8882778450,90700,90700,90700,90700,0
|
|
20250416,152600,8882778450,90700,90700,90700,90700,0
|
|
20250416,152500,8882778450,90700,90700,90700,90700,0
|
|
20250416,152400,8882778450,90700,90700,90700,90700,0
|
|
20250416,152300,8882778450,90700,90700,90700,90700,0
|
|
20250416,152200,8882778450,90700,90700,90700,90700,0
|
|
20250416,152100,8882778450,90700,90700,90700,90700,0
|
|
20250416,152000,8882778450,90700,90700,90700,90700,0
|
|
20250416,151900,8882778450,90700,90800,90800,90700,16
|
|
20250416,151800,8881326250,90700,90800,90800,90700,20
|
|
20250416,151700,8879512150,91200,90800,91200,90800,183
|
|
20250416,151600,8862868350,90800,91000,91100,90800,73
|
|
20250416,151500,8856227150,91000,91100,91100,91000,30
|
|
20250416,151400,8853496650,91000,90900,91000,90800,42
|
|
20250416,151300,8849677650,90900,90900,90900,90800,36
|
|
20250416,151200,8846405550,90900,90900,90900,90600,122
|
|
20250416,151100,8835327950,90800,90900,91000,90800,114
|
|
20250416,151000,8824967050,91000,91100,91100,91000,22
|
|
20250416,150900,8822963650,91100,91000,91100,91000,10
|
|
20250416,150800,8822052750,91100,91000,91100,91000,207
|
|
20250416,150700,8803200550,91100,91100,91100,91000,142
|
|
20250416,150600,8790271950,91000,91100,91200,91000,100
|
|
20250416,150500,8781160450,91200,91300,91300,91100,162
|
|
20250416,150400,8766374350,91100,91200,91300,91000,89
|
|
20250416,150300,8758261150,91000,91100,91200,91000,77
|
|
20250416,150200,8751243850,91100,91100,91300,91000,66
|
|
20250416,150100,8745228150,91300,91200,91300,91000,80
|
|
20250416,150000,8737936050,91100,91000,91100,91000,60
|
|
20250416,145900,8732470250,91000,91000,91100,90900,673
|
|
20250416,145800,8671228550,90900,91000,91000,90900,122
|
|
20250416,145700,8660131950,91000,90800,91000,90700,312
|
|
20250416,145600,8631747250,90800,90800,90900,90700,174
|
|
20250416,145500,8615945450,90900,90700,91000,90600,197
|
|
20250416,145400,8598039650,90700,91000,91000,90700,89
|
|
20250416,145300,8589958950,91000,91100,91100,91000,84
|
|
20250416,145200,8582311650,91000,91100,91100,91000,102
|
|
20250416,145100,8573024750,91300,91100,91300,91000,108
|
|
20250416,145000,8563174750,91100,91400,91400,91100,228
|
|
20250416,144900,8542361650,91400,91400,91400,91300,360
|
|
20250416,144800,8509463350,91500,91200,91500,91200,559
|
|
20250416,144700,8458409550,91200,90900,91200,90900,469
|
|
20250416,144600,8415667850,91000,90600,91000,90600,108
|
|
20250416,144500,8405852750,90600,90600,90800,90500,334
|
|
20250416,144400,8375575250,90600,90900,91000,90600,233
|
|
20250416,144300,8354397550,90900,90200,90900,90100,165
|
|
20250416,144200,8339460550,90700,91000,91200,90200,811
|
|
20250416,144100,8265767250,91000,91200,91200,91000,310
|
|
20250416,144000,8237537550,91200,91300,91300,91200,132
|
|
20250416,143900,8225492150,91200,91200,91300,91100,414
|
|
20250416,143800,8187724150,91200,91300,91400,91100,288
|
|
20250416,143700,8161431950,91300,91300,91400,91000,304
|
|
20250416,143600,8133695950,91300,91300,91400,91300,187
|
|
20250416,143500,8116612650,91300,91400,91400,91300,109
|
|
20250416,143400,8106652750,91400,91400,91500,91300,227
|
|
20250416,143300,8085901850,91400,91500,91600,91400,249
|
|
20250416,143200,8063120950,91500,91700,91800,91500,159
|
|
20250416,143100,8048536750,91700,91700,91700,91600,57
|
|
20250416,143000,8043311150,91600,92000,92000,91600,157
|
|
20250416,142900,8028892150,91900,92000,92100,91700,91
|
|
20250416,142800,8020527350,92000,91500,92000,91500,358
|
|
20250416,142700,7987721550,91500,91500,91600,91400,226
|
|
20250416,142600,7967036650,91600,91500,91600,91400,400
|
|
20250416,142500,7930435850,91600,91500,91600,91500,161
|
|
20250416,142400,7915701050,91600,91600,91600,91500,109
|
|
20250416,142300,7905716850,91600,91900,91900,91600,238
|
|
20250416,142200,7883876150,92000,91900,92000,91800,85
|
|
20250416,142100,7876063250,91800,91900,92000,91800,61
|
|
20250416,142000,7870453750,91900,91900,91900,91900,112
|
|
20250416,141900,7860160950,91900,92000,92000,91800,70
|
|
20250416,141800,7853723450,91800,92000,92000,91800,187
|
|
20250416,141700,7836535250,92000,92100,92200,92000,167
|
|
20250416,141600,7821152250,92200,92100,92200,92100,41
|
|
20250416,141500,7817375850,92200,92100,92200,92100,60
|
|
20250416,141400,7811844750,92100,92200,92300,92100,140
|
|
20250416,141300,7798936250,92100,92200,92300,92100,54
|
|
20250416,141200,7793954450,92200,92300,92400,92200,117
|
|
20250416,141100,7783147250,92300,92300,92300,92200,133
|
|
20250416,141000,7770877350,92200,92200,92500,92200,154
|
|
20250416,140900,7756658650,92400,92400,92400,92200,189
|
|
20250416,140800,7739216150,92300,92500,92500,92300,147
|
|
20250416,140700,7725642350,92600,92500,92700,92500,157
|
|
20250416,140600,7711104250,92600,92300,92600,92300,409
|
|
20250416,140500,7673282150,92400,92400,92500,92300,67
|
|
20250416,140400,7667091350,92600,92500,92600,92300,96
|
|
20250416,140300,7658213750,92500,92500,92600,92400,108
|
|
20250416,140200,7648224850,92400,92300,92600,92300,151
|
|
20250416,140100,7634265750,92400,92400,92500,92300,430
|
|
20250416,140000,7594497650,92400,92400,92500,92300,118
|
|
20250416,135900,7583591350,92300,92500,92500,92300,151
|
|
20250416,135800,7569633850,92400,92500,92500,92400,56
|
|
20250416,135700,7564456350,92400,92600,92600,92400,335
|
|
20250416,135600,7533475650,92600,92600,92600,92500,133
|
|
20250416,135500,7521168150,92500,92500,92600,92500,76
|
|
20250416,135400,7514134550,92500,92700,92700,92500,197
|
|
20250416,135300,7495885050,92800,92700,92800,92600,49
|
|
20250416,135200,7491339150,92800,92600,92800,92600,53
|
|
20250416,135100,7486425850,92800,92700,92800,92500,93
|
|
20250416,135000,7477803550,92500,92600,92900,92500,57
|
|
20250416,134900,7472519050,92600,92600,92800,92600,155
|
|
20250416,134800,7458149450,92600,92500,92700,92500,42
|
|
20250416,134700,7454257450,92500,92600,92800,92500,58
|
|
20250416,134600,7448880450,92600,92300,92900,92300,118
|
|
20250416,134500,7437965150,92300,92300,92300,92200,57
|
|
20250416,134400,7432704950,92500,92300,92600,92200,83
|
|
20250416,134300,7425030850,92200,92300,92500,92200,217
|
|
20250416,134200,7404966050,92200,92400,92400,92200,109
|
|
20250416,134100,7394906950,92400,92400,92500,92300,135
|
|
20250416,134000,7382426850,92400,92300,92500,92300,76
|
|
20250416,133900,7375398550,92300,92400,92500,92200,122
|
|
20250416,133800,7364124250,92400,92600,92700,92400,93
|
|
20250416,133700,7355514550,92700,92600,92900,92600,121
|
|
20250416,133600,7344298050,92600,92500,92900,92500,61
|
|
20250416,133500,7338648850,92500,92900,92900,92500,91
|
|
20250416,133400,7330208750,92800,92700,92900,92700,86
|
|
20250416,133300,7322223450,92700,92700,93000,92700,98
|
|
20250416,133200,7313123050,92800,92900,92900,92600,31
|
|
20250416,133100,7310247750,92800,92800,92900,92800,164
|
|
20250416,133000,7295021950,92800,92700,92800,92700,21
|
|
20250416,132900,7293075150,93000,92700,93000,92600,101
|
|
20250416,132800,7283705450,92900,92900,92900,92700,86
|
|
20250416,132700,7275717850,92800,92600,92900,92600,47
|
|
20250416,132600,7271356450,92700,92500,92700,92500,98
|
|
20250416,132500,7262277550,92500,92500,92600,92400,128
|
|
20250416,132400,7250430050,92500,92600,92600,92200,367
|
|
20250416,132300,7216543550,92500,92800,93000,92500,145
|
|
20250416,132200,7203094750,92700,92800,92800,92700,77
|
|
20250416,132100,7195953350,92700,92500,92800,92500,68
|
|
20250416,132000,7189653650,92600,92800,92800,92400,622
|
|
20250416,131900,7132099250,92800,92700,92800,92700,220
|
|
20250416,131800,7111697850,92800,92800,92900,92800,55
|
|
20250416,131700,7106588650,92900,93000,93100,92700,248
|
|
20250416,131600,7083552650,93100,93000,93100,92900,152
|
|
20250416,131500,7069410950,92900,93000,93100,92900,80
|
|
20250416,131400,7061965550,93000,93100,93200,93000,133
|
|
20250416,131300,7049578450,93200,93100,93300,93100,94
|
|
20250416,131200,7040822050,93200,93300,93300,93100,46
|
|
20250416,131100,7036532250,93300,93200,93300,93100,118
|
|
20250416,131000,7025529950,93200,93100,93300,93100,70
|
|
20250416,130900,7019006250,93300,93300,93300,93100,159
|
|
20250416,130800,7004181450,93100,93300,93300,93100,198
|
|
20250416,130700,6985719850,93300,93400,93400,93300,118
|
|
20250416,130600,6974704650,93400,93300,93400,93300,88
|
|
20250416,130500,6966487550,93300,93200,93400,93100,188
|
|
20250416,130400,6948960650,93100,93100,93200,93100,133
|
|
20250416,130300,6936573050,93100,93200,93300,93100,408
|
|
20250416,130200,6898545950,93200,93100,93200,93100,79
|
|
20250416,130100,6891190550,93200,93100,93200,93100,127
|
|
20250416,130000,6879360950,93100,93200,93200,93000,170
|
|
20250416,125900,6863530350,93100,93300,93300,93000,504
|
|
20250416,125800,6816594350,93300,93500,93600,93300,369
|
|
20250416,125700,6782107050,93400,93500,93600,93400,153
|
|
20250416,125600,6767801250,93600,93400,93600,93400,190
|
|
20250416,125500,6750026150,93500,93500,93600,93300,162
|
|
20250416,125400,6734882250,93500,93300,93700,93300,224
|
|
20250416,125300,6713934150,93300,93800,93800,93300,174
|
|
20250416,125200,6697643950,93800,93900,93900,93700,415
|
|
20250416,125100,6658716150,93800,93900,93900,93800,103
|
|
20250416,125000,6649047350,93900,93900,93900,93800,150
|
|
20250416,124900,6634968850,93800,93800,93900,93800,67
|
|
20250416,124800,6628684150,93800,94000,94000,93800,837
|
|
20250416,124700,6550080750,94000,94100,94100,94000,644
|
|
20250416,124600,6489535150,94100,94100,94200,94100,37
|
|
20250416,124500,6486050550,94200,94100,94200,94100,145
|
|
20250416,124400,6472400050,94000,94100,94200,94000,159
|
|
20250416,124300,6457433650,94100,94100,94200,94100,213
|
|
20250416,124200,6437385150,94200,94300,94300,94100,250
|
|
20250416,124100,6413846950,94300,94300,94300,94100,94
|
|
20250416,124000,6404984350,94300,94200,94300,94100,131
|
|
20250416,123900,6392641450,94200,94000,94200,93900,839
|
|
20250416,123800,6313765850,93900,94000,94000,93900,43
|
|
20250416,123700,6309725450,94000,94200,94200,94000,424
|
|
20250416,123600,6269858850,94200,94150,94200,94100,113
|
|
20250416,123500,6259216350,94150,94150,94200,94150,83
|
|
20250416,123400,6251398650,94100,94100,94200,94100,92
|
|
20250416,123300,6242734050,94100,94200,94300,94100,161
|
|
20250416,123200,6227563650,94300,94200,94300,94200,46
|
|
20250416,123100,6223226750,94300,94300,94300,94100,111
|
|
20250416,123000,6212764950,94200,93900,94200,93800,282
|
|
20250416,122900,6186261650,93800,93800,93900,93800,327
|
|
20250416,122800,6155584350,93800,94000,94000,93800,74
|
|
20250416,122700,6148631250,94000,93900,94000,93800,119
|
|
20250416,122600,6137453550,94000,94200,94200,93900,580
|
|
20250416,122500,6082923950,94200,94200,94200,94100,123
|
|
20250416,122400,6071337450,94200,94100,94200,94100,164
|
|
20250416,122300,6055890950,94300,94200,94300,94200,131
|
|
20250416,122200,6043548050,94100,94100,94200,94100,95
|
|
20250416,122100,6034601750,94100,94100,94200,94100,57
|
|
20250416,122000,6029233850,94100,94100,94200,94100,54
|
|
20250416,121900,6024147550,94200,94200,94200,94100,112
|
|
20250416,121800,6013600750,94100,94200,94200,94100,70
|
|
20250416,121700,6007007950,94100,94200,94200,94100,60
|
|
20250416,121600,6001357050,94100,94200,94200,94100,70
|
|
20250416,121500,5994766050,94100,94200,94200,94100,56
|
|
20250416,121400,5989491350,94200,94100,94200,94000,107
|
|
20250416,121300,5979420050,94100,94100,94200,94100,158
|
|
20250416,121200,5964544350,94100,94100,94200,94100,102
|
|
20250416,121100,5954940150,94000,94100,94200,94000,284
|
|
20250416,121000,5928212750,94000,94000,94100,94000,120
|
|
20250416,120900,5916921550,94000,94000,94100,94000,50
|
|
20250416,120800,5912218750,94100,94000,94100,94000,199
|
|
20250416,120700,5893494750,94000,94100,94100,94000,336
|
|
20250416,120600,5861904950,94000,94000,94000,94000,18
|
|
20250416,120500,5860212950,94100,94100,94100,94100,131
|
|
20250416,120400,5847885850,94100,94100,94200,94000,75
|
|
20250416,120300,5840828750,94100,94100,94200,94100,152
|
|
20250416,120200,5826518250,94200,94200,94200,94100,147
|
|
20250416,120100,5812676850,94200,94200,94200,94000,87
|
|
20250416,120000,5804482750,94200,94200,94200,94100,61
|
|
20250416,115900,5798737850,94100,94000,94100,94000,408
|
|
20250416,115800,5760373250,94000,94000,94100,94000,47
|
|
20250416,115700,5755951650,94100,94000,94100,94000,89
|
|
20250416,115600,5747578950,94000,94100,94100,94000,144
|
|
20250416,115500,5734035750,94000,94000,94100,94000,239
|
|
20250416,115400,5711567550,94000,94000,94000,93900,189
|
|
20250416,115300,5693804350,93900,93600,93900,93600,121
|
|
20250416,115200,5682463350,93600,93700,93800,93600,186
|
|
20250416,115100,5665030550,93800,93900,93900,93700,490
|
|
20250416,115000,5619073150,94000,94100,94100,93900,161
|
|
20250416,114900,5603937750,93900,94000,94100,93900,771
|
|
20250416,114800,5531459750,94000,94100,94200,94000,416
|
|
20250416,114700,5492344550,94100,94200,94400,94100,227
|
|
20250416,114600,5470948750,94300,94200,94300,94200,170
|
|
20250416,114500,5454929750,94300,94400,94400,94300,66
|
|
20250416,114400,5448702050,94300,94500,94500,94200,124
|
|
20250416,114300,5436994550,94400,94400,94400,94400,15
|
|
20250416,114200,5435578550,94500,94400,94500,94300,154
|
|
20250416,114100,5421036550,94400,94400,94500,94300,148
|
|
20250416,114000,5407064250,94400,94600,94600,94300,37
|
|
20250416,113900,5403568650,94500,94500,94500,94400,143
|
|
20250416,113800,5390060050,94500,94400,94500,94400,141
|
|
20250416,113700,5376737750,94400,94200,94500,94200,174
|
|
20250416,113600,5360323650,94200,94200,94300,94100,169
|
|
20250416,113500,5344403350,94200,94100,94300,94000,227
|
|
20250416,113400,5323044050,94100,94100,94300,94100,122
|
|
20250416,113300,5311549650,94100,94000,94300,94000,116
|
|
20250416,113200,5300633550,94100,94800,94800,94100,447
|
|
20250416,113100,5258443850,94700,94800,94900,94600,429
|
|
20250416,113000,5217810550,94700,94800,94800,94700,286
|
|
20250416,112900,5190706250,94800,94600,94800,94600,235
|
|
20250416,112800,5168461850,94600,94600,94600,94500,104
|
|
20250416,112700,5158624850,94500,94400,94600,94400,128
|
|
20250416,112600,5146525850,94400,94400,94600,94400,715
|
|
20250416,112500,5079004950,94400,94400,94400,94300,110
|
|
20250416,112400,5068622050,94300,94300,94400,94300,184
|
|
20250416,112300,5051257350,94300,94300,94400,94300,101
|
|
20250416,112200,5041728950,94300,94200,94400,94100,433
|
|
20250416,112100,5000917250,94200,94200,94200,94100,236
|
|
20250416,112000,4978704250,94100,94200,94300,94100,149
|
|
20250416,111900,4964666250,94200,94200,94300,94000,375
|
|
20250416,111800,4929341950,94200,94200,94200,94100,232
|
|
20250416,111700,4907496650,94200,94000,94200,94000,437
|
|
20250416,111600,4866363050,94000,94300,94300,93700,319
|
|
20250416,111500,4836358550,94300,94200,94300,94200,209
|
|
20250416,111400,4816657450,94200,94000,94300,94000,229
|
|
20250416,111300,4795096950,94000,93900,94200,93900,1167
|
|
20250416,111200,4685450850,93900,93800,93900,93700,246
|
|
20250416,111100,4662361250,93800,93900,93900,93800,79
|
|
20250416,111000,4654946250,93800,93900,93900,93800,134
|
|
20250416,110900,4642367650,93900,93800,93900,93700,123
|
|
20250416,110800,4630828750,93800,93900,93900,93800,141
|
|
20250416,110700,4617599950,93900,93900,93900,93800,169
|
|
20250416,110600,4601734250,93800,93700,93900,93600,416
|
|
20250416,110500,4562730250,93600,93500,93700,93500,84
|
|
20250416,110400,4554871450,93600,93400,93600,93200,149
|
|
20250416,110300,4540947850,93300,93400,93500,93200,226
|
|
20250416,110200,4519859850,93400,93600,93700,93200,360
|
|
20250416,110100,4486216050,93400,93100,93700,93100,662
|
|
20250416,110000,4424343750,93300,92800,93300,92800,2668
|
|
20250416,105900,4176031050,92900,92600,92900,92600,571
|
|
20250416,105800,4123071250,92700,92700,92700,92500,91
|
|
20250416,105700,4114638650,92600,92400,92700,92400,246
|
|
20250416,105600,4091870550,92500,92400,92600,92300,100
|
|
20250416,105500,4082622150,92500,92500,92500,92300,113
|
|
20250416,105400,4072173750,92500,92400,92600,92400,70
|
|
20250416,105300,4065697750,92500,92400,92600,92400,90
|
|
20250416,105200,4057372150,92400,92500,92600,92300,183
|
|
20250416,105100,4040453850,92500,92500,92600,92500,188
|
|
20250416,105000,4023049150,92500,92500,92600,92500,135
|
|
20250416,104900,4010554150,92600,92500,92600,92400,114
|
|
20250416,104800,4000011050,92400,92400,92400,92300,95
|
|
20250416,104700,3991238350,92300,92400,92400,92200,106
|
|
20250416,104600,3981446750,92400,92500,92500,92300,170
|
|
20250416,104500,3965741250,92400,92400,92500,92200,129
|
|
20250416,104400,3953817850,92100,92400,92450,92100,366
|
|
20250416,104300,3920055550,92300,92200,92400,92100,203
|
|
20250416,104200,3901335950,92300,92200,92400,92200,73
|
|
20250416,104100,3894595150,92300,92200,92400,92100,157
|
|
20250416,104000,3880094550,92200,92200,92400,92100,327
|
|
20250416,103900,3849947550,92400,92400,92400,92200,50
|
|
20250416,103800,3845328850,92400,92400,92500,92200,561
|
|
20250416,103700,3793469550,92400,92400,92400,92200,202
|
|
20250416,103600,3774808250,92300,92400,92500,92200,521
|
|
20250416,103500,3726662250,92300,92400,92400,92200,158
|
|
20250416,103400,3712067850,92300,92400,92400,92200,125
|
|
20250416,103300,3700526550,92400,92200,92400,92000,422
|
|
20250416,103200,3661646750,92300,92100,92300,92000,102
|
|
20250416,103100,3652246650,92300,92200,92300,92200,108
|
|
20250416,103000,3642288550,92100,92100,92200,92100,178
|
|
20250416,102900,3625886150,92100,92100,92200,92100,92
|
|
20250416,102800,3617409350,92000,92200,92200,92000,574
|
|
20250416,102700,3564536650,92300,92100,92400,92100,1202
|
|
20250416,102600,3453592050,92100,92200,92200,92100,64
|
|
20250416,102500,3447692750,92200,92100,92200,92100,406
|
|
20250416,102400,3410262250,92200,92000,92200,92000,200
|
|
20250416,102300,3391827350,92000,92000,92200,92000,145
|
|
20250416,102200,3378477950,92100,92000,92100,92000,187
|
|
20250416,102100,3361270450,92000,92000,92200,92000,130
|
|
20250416,102000,3349294950,92000,92000,92200,92000,76
|
|
20250416,101900,3342297450,92000,92100,92200,92000,122
|
|
20250416,101800,3331062350,92200,91700,92200,91700,132
|
|
20250416,101700,3318914350,92000,92200,92200,91700,795
|
|
20250416,101600,3245722750,92100,92000,92100,92000,269
|
|
20250416,101500,3220948650,92100,92000,92100,91900,149
|
|
20250416,101400,3207236950,91900,91900,92000,91900,268
|
|
20250416,101300,3182582650,91900,91700,91900,91600,286
|
|
20250416,101200,3156339150,91600,91600,91600,91500,57
|
|
20250416,101100,3151119050,91500,91500,91700,91500,225
|
|
20250416,101000,3130530650,91600,91600,91600,91500,116
|
|
20250416,100900,3119906750,91500,91700,91800,91400,144
|
|
20250416,100800,3106700050,91700,91700,91800,91700,180
|
|
20250416,100700,3090192550,91700,92000,92000,91600,1088
|
|
20250416,100600,2990216950,91900,91800,92000,91800,301
|
|
20250416,100500,2962531950,91800,91900,91900,91800,315
|
|
20250416,100400,2933590350,91800,91900,91900,91800,22
|
|
20250416,100300,2931570650,91900,91900,91900,91700,239
|
|
20250416,100200,2909625750,91900,91700,91900,91700,213
|
|
20250416,100100,2890052950,91800,91600,91800,91500,392
|
|
20250416,100000,2854107050,91500,91400,91500,91400,116
|
|
20250416,095900,2843500000,91400,91300,91400,91300,141
|
|
20250416,095800,2830622400,91300,91400,91500,91300,585
|
|
20250416,095700,2777152800,91400,91300,91500,91300,229
|
|
20250416,095600,2756225550,91400,91200,91400,91200,210
|
|
20250416,095500,2737064050,91200,91500,91500,91100,616
|
|
20250416,095400,2680823650,91500,91700,91800,91500,313
|
|
20250416,095300,2652135250,91700,91800,91800,91700,123
|
|
20250416,095200,2640853150,91700,91900,92000,91700,428
|
|
20250416,095100,2601518450,91900,91800,92000,91700,315
|
|
20250416,095000,2572573950,91700,91600,91700,91500,156
|
|
20250416,094900,2558279950,91700,91900,91900,91500,643
|
|
20250416,094800,2499275750,91900,91900,92000,91800,355
|
|
20250416,094700,2466668450,91900,91900,92000,91900,203
|
|
20250416,094600,2448004850,91900,91800,92100,91800,476
|
|
20250416,094500,2404250050,91800,91900,92000,91700,187
|
|
20250416,094400,2387066150,91900,91700,92000,91700,290
|
|
20250416,094300,2360424450,91700,91500,91700,91500,189
|
|
20250416,094200,2343111550,91500,91400,91700,91400,216
|
|
20250416,094100,2323332150,91400,91000,91400,91000,176
|
|
20250416,094000,2307271600,90900,90800,90900,90800,113
|
|
20250416,093900,2297006400,90800,90900,91000,90700,304
|
|
20250416,093800,2269396500,90900,91000,91100,90900,597
|
|
20250416,093700,2215122100,91000,90900,91000,90900,146
|
|
20250416,093600,2201845100,90900,90900,91200,90900,149
|
|
20250416,093500,2188279800,90900,91300,91300,90900,667
|
|
20250416,093400,2127534200,91300,91900,91900,91300,910
|
|
20250416,093300,2044332800,91900,92000,92300,91500,1284
|
|
20250416,093200,1926129000,92000,92000,92200,92000,273
|
|
20250416,093100,1900999400,92000,92400,92500,92000,508
|
|
20250416,093000,1854129100,92300,92300,92400,92200,232
|
|
20250416,092900,1832721500,92000,91600,92200,91600,525
|
|
20250416,092800,1784389100,91700,91500,91800,91200,303
|
|
20250416,092700,1756619800,91500,91700,91700,91000,1175
|
|
20250416,092600,1649254200,92000,92300,92500,91700,710
|
|
20250416,092500,1583974900,92200,92000,92200,91700,704
|
|
20250416,092400,1519195400,92100,92300,92300,91700,902
|
|
20250416,092300,1436076700,92300,92100,92700,92000,1769
|
|
20250416,092200,1272653100,92100,91900,92100,91700,458
|
|
20250416,092100,1230519400,92000,91700,92000,91500,923
|
|
20250416,092000,1145740300,91700,91200,91700,91200,625
|
|
20250416,091900,1088583500,91200,90800,91200,90800,1203
|
|
20250416,091800,979084200,90700,90700,90700,90600,78
|
|
20250416,091700,972011100,90700,90500,91000,90500,434
|
|
20250416,091600,932673100,90400,91000,91000,90400,494
|
|
20250416,091500,887831700,91000,91300,91300,91000,62
|
|
20250416,091400,882180600,91300,90800,91900,90700,2851
|
|
20250416,091300,622259600,90900,90600,90900,90600,319
|
|
20250416,091200,593297300,90700,90700,90800,90600,200
|
|
20250416,091100,575157700,90600,90600,90600,90500,233
|
|
20250416,091000,554054700,90600,90400,90700,90400,483
|
|
20250416,090900,510351000,90500,89900,90500,89900,791
|
|
20250416,090800,438993100,89900,89500,90000,89500,1403
|
|
20250416,090700,312854800,89600,89100,89700,88900,1189
|
|
20250416,090600,206488900,88900,88700,89000,88700,415
|
|
20250416,090500,169572500,88400,88300,88800,88100,675
|
|
20250416,090400,109954500,88300,88300,88400,88000,212
|
|
20250416,090300,91288100,88100,88300,88400,88000,273
|
|
20250416,090200,67189200,88200,87700,88200,87400,162
|
|
20250416,090100,52993300,87700,88400,88400,87700,323
|
|
20250416,090000,24518100,88400,88900,88900,88400,276
|