755 lines
40 KiB
CSV
755 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,213200,4393426200,93700,93700,93700,93700,492
|
|
20250417,213100,4393426200,93700,93700,93700,93700,0
|
|
20250417,213000,4393426200,93700,93700,93700,93700,0
|
|
20250417,212900,4393426200,93700,93700,93700,93700,0
|
|
20250417,212800,4393426200,93700,93700,93700,93700,0
|
|
20250417,212700,4393426200,93700,93700,93700,93700,0
|
|
20250417,212600,4393426200,93700,93700,93700,93700,0
|
|
20250417,212500,4393426200,93700,93700,93700,93700,0
|
|
20250417,212400,4393426200,93700,93700,93700,93700,0
|
|
20250417,212300,4393426200,93700,93700,93700,93700,0
|
|
20250417,212200,4393426200,93700,93700,93700,93700,0
|
|
20250417,212100,4393426200,93700,93700,93700,93700,0
|
|
20250417,212000,4393426200,93700,93700,93700,93700,0
|
|
20250417,211900,4393426200,93700,93700,93700,93700,0
|
|
20250417,211800,4393426200,93700,93700,93700,93700,0
|
|
20250417,211700,4393426200,93700,93700,93700,93700,0
|
|
20250417,211600,4393426200,93700,93700,93700,93700,0
|
|
20250417,211500,4393426200,93700,93700,93700,93700,0
|
|
20250417,211400,4393426200,93700,93700,93700,93700,0
|
|
20250417,211300,4393426200,93700,93700,93700,93700,0
|
|
20250417,211200,4393426200,93700,93700,93700,93700,0
|
|
20250417,211100,4393426200,93700,93700,93700,93700,0
|
|
20250417,211000,4393426200,93700,93700,93700,93700,0
|
|
20250417,210900,4393426200,93700,93700,93700,93700,0
|
|
20250417,210800,4393426200,93700,93700,93700,93700,0
|
|
20250417,210700,4393426200,93700,93700,93700,93700,0
|
|
20250417,210600,4393426200,93700,93700,93700,93700,0
|
|
20250417,210500,4393426200,93700,93700,93700,93700,0
|
|
20250417,210400,4393426200,93700,93700,93700,93700,0
|
|
20250417,210300,4393426200,93700,93700,93700,93700,0
|
|
20250417,210200,4393426200,93700,93700,93700,93700,492
|
|
20250417,210100,4393426200,93700,93700,93700,93700,0
|
|
20250417,210000,4393426200,93700,93700,93700,93700,0
|
|
20250417,205900,4393426200,93700,93700,93700,93700,0
|
|
20250417,205800,4393426200,93700,93700,93700,93700,0
|
|
20250417,205700,4393426200,93700,93700,93700,93700,0
|
|
20250417,205600,4393426200,93700,93700,93700,93700,0
|
|
20250417,205500,4393426200,93700,93700,93700,93700,0
|
|
20250417,205400,4393426200,93700,93700,93700,93700,0
|
|
20250417,205300,4393426200,93700,93700,93700,93700,0
|
|
20250417,205200,4393426200,93700,93700,93700,93700,0
|
|
20250417,205100,4393426200,93700,93700,93700,93700,0
|
|
20250417,205000,4393426200,93700,93700,93700,93700,0
|
|
20250417,204900,4393426200,93700,93700,93700,93700,0
|
|
20250417,204800,4393426200,93700,93700,93700,93700,0
|
|
20250417,204700,4393426200,93700,93700,93700,93700,0
|
|
20250417,204600,4393426200,93700,93700,93700,93700,0
|
|
20250417,204500,4393426200,93700,93700,93700,93700,0
|
|
20250417,204400,4393426200,93700,93700,93700,93700,0
|
|
20250417,204300,4393426200,93700,93700,93700,93700,0
|
|
20250417,204200,4393426200,93700,93700,93700,93700,0
|
|
20250417,204100,4393426200,93700,93700,93700,93700,0
|
|
20250417,204000,4393426200,93700,93700,93700,93700,0
|
|
20250417,203900,4393426200,93700,93700,93700,93700,0
|
|
20250417,203800,4393426200,93700,93700,93700,93700,0
|
|
20250417,203700,4393426200,93700,93700,93700,93700,0
|
|
20250417,203600,4393426200,93700,93700,93700,93700,0
|
|
20250417,203500,4393426200,93700,93700,93700,93700,0
|
|
20250417,203400,4393426200,93700,93700,93700,93700,0
|
|
20250417,203300,4393426200,93700,93700,93700,93700,0
|
|
20250417,203200,4393426200,93700,93700,93700,93700,492
|
|
20250417,203100,4393426200,93700,93700,93700,93700,0
|
|
20250417,203000,4393426200,93700,93700,93700,93700,0
|
|
20250417,202900,4393426200,93700,93700,93700,93700,0
|
|
20250417,202800,4393426200,93700,93700,93700,93700,0
|
|
20250417,202700,4393426200,93700,93700,93700,93700,0
|
|
20250417,202600,4393426200,93700,93700,93700,93700,0
|
|
20250417,202500,4393426200,93700,93700,93700,93700,0
|
|
20250417,202400,4393426200,93700,93700,93700,93700,0
|
|
20250417,202300,4393426200,93700,93700,93700,93700,0
|
|
20250417,202200,4393426200,93700,93700,93700,93700,0
|
|
20250417,202100,4393426200,93700,93700,93700,93700,0
|
|
20250417,202000,4393426200,93700,93700,93700,93700,0
|
|
20250417,201900,4393426200,93700,93700,93700,93700,0
|
|
20250417,201800,4393426200,93700,93700,93700,93700,0
|
|
20250417,201700,4393426200,93700,93700,93700,93700,0
|
|
20250417,201600,4393426200,93700,93700,93700,93700,0
|
|
20250417,201500,4393426200,93700,93700,93700,93700,0
|
|
20250417,201400,4393426200,93700,93700,93700,93700,0
|
|
20250417,201300,4393426200,93700,93700,93700,93700,0
|
|
20250417,201200,4393426200,93700,93700,93700,93700,0
|
|
20250417,201100,4393426200,93700,93700,93700,93700,0
|
|
20250417,201000,4393426200,93700,93700,93700,93700,0
|
|
20250417,200900,4393426200,93700,93700,93700,93700,0
|
|
20250417,200800,4393426200,93700,93700,93700,93700,0
|
|
20250417,200700,4393426200,93700,93700,93700,93700,0
|
|
20250417,200600,4393426200,93700,93700,93700,93700,0
|
|
20250417,200500,4393426200,93700,93700,93700,93700,0
|
|
20250417,200400,4393426200,93700,93700,93700,93700,0
|
|
20250417,200300,4393426200,93700,93700,93700,93700,0
|
|
20250417,200200,4393426200,93700,93700,93700,93700,492
|
|
20250417,200100,4393426200,93700,93700,93700,93700,0
|
|
20250417,200000,4393426200,93700,93700,93700,93700,0
|
|
20250417,195900,4393426200,93700,93700,93700,93700,0
|
|
20250417,195800,4393426200,93700,93700,93700,93700,0
|
|
20250417,195700,4393426200,93700,93700,93700,93700,0
|
|
20250417,195600,4393426200,93700,93700,93700,93700,0
|
|
20250417,195500,4393426200,93700,93700,93700,93700,0
|
|
20250417,195400,4393426200,93700,93700,93700,93700,0
|
|
20250417,195300,4393426200,93700,93700,93700,93700,0
|
|
20250417,195200,4393426200,93700,93700,93700,93700,0
|
|
20250417,195100,4393426200,93700,93700,93700,93700,0
|
|
20250417,195000,4393426200,93700,93700,93700,93700,0
|
|
20250417,194900,4393426200,93700,93700,93700,93700,0
|
|
20250417,194800,4393426200,93700,93700,93700,93700,0
|
|
20250417,194700,4393426200,93700,93700,93700,93700,0
|
|
20250417,194600,4393426200,93700,93700,93700,93700,0
|
|
20250417,194500,4393426200,93700,93700,93700,93700,0
|
|
20250417,194400,4393426200,93700,93700,93700,93700,0
|
|
20250417,194300,4393426200,93700,93700,93700,93700,0
|
|
20250417,194200,4393426200,93700,93700,93700,93700,0
|
|
20250417,194100,4393426200,93700,93700,93700,93700,0
|
|
20250417,194000,4393426200,93700,93700,93700,93700,0
|
|
20250417,193900,4393426200,93700,93700,93700,93700,0
|
|
20250417,193800,4393426200,93700,93700,93700,93700,0
|
|
20250417,193700,4393426200,93700,93700,93700,93700,0
|
|
20250417,193600,4393426200,93700,93700,93700,93700,0
|
|
20250417,193500,4393426200,93700,93700,93700,93700,0
|
|
20250417,193400,4393426200,93700,93700,93700,93700,0
|
|
20250417,193300,4393426200,93700,93700,93700,93700,0
|
|
20250417,193200,4393426200,93700,93700,93700,93700,492
|
|
20250417,193100,4393426200,93700,93700,93700,93700,0
|
|
20250417,193000,4393426200,93700,93700,93700,93700,0
|
|
20250417,192900,4393426200,93700,93700,93700,93700,0
|
|
20250417,192800,4393426200,93700,93700,93700,93700,0
|
|
20250417,192700,4393426200,93700,93700,93700,93700,0
|
|
20250417,192600,4393426200,93700,93700,93700,93700,0
|
|
20250417,192500,4393426200,93700,93700,93700,93700,0
|
|
20250417,192400,4393426200,93700,93700,93700,93700,0
|
|
20250417,192300,4393426200,93700,93700,93700,93700,0
|
|
20250417,192200,4393426200,93700,93700,93700,93700,0
|
|
20250417,192100,4393426200,93700,93700,93700,93700,0
|
|
20250417,192000,4393426200,93700,93700,93700,93700,0
|
|
20250417,191900,4393426200,93700,93700,93700,93700,0
|
|
20250417,191800,4393426200,93700,93700,93700,93700,0
|
|
20250417,191700,4393426200,93700,93700,93700,93700,0
|
|
20250417,191600,4393426200,93700,93700,93700,93700,0
|
|
20250417,191500,4393426200,93700,93700,93700,93700,0
|
|
20250417,191400,4393426200,93700,93700,93700,93700,0
|
|
20250417,191300,4393426200,93700,93700,93700,93700,0
|
|
20250417,191200,4393426200,93700,93700,93700,93700,0
|
|
20250417,191100,4393426200,93700,93700,93700,93700,0
|
|
20250417,191000,4393426200,93700,93700,93700,93700,0
|
|
20250417,190900,4393426200,93700,93700,93700,93700,0
|
|
20250417,190800,4393426200,93700,93700,93700,93700,0
|
|
20250417,190700,4393426200,93700,93700,93700,93700,0
|
|
20250417,190600,4393426200,93700,93700,93700,93700,0
|
|
20250417,190500,4393426200,93700,93700,93700,93700,0
|
|
20250417,190400,4393426200,93700,93700,93700,93700,0
|
|
20250417,190300,4393426200,93700,93700,93700,93700,0
|
|
20250417,190200,4393426200,93700,93700,93700,93700,492
|
|
20250417,190100,4393426200,93700,93700,93700,93700,0
|
|
20250417,190000,4393426200,93700,93700,93700,93700,0
|
|
20250417,185900,4393426200,93700,93700,93700,93700,0
|
|
20250417,185800,4393426200,93700,93700,93700,93700,0
|
|
20250417,185700,4393426200,93700,93700,93700,93700,0
|
|
20250417,185600,4393426200,93700,93700,93700,93700,0
|
|
20250417,185500,4393426200,93700,93700,93700,93700,0
|
|
20250417,185400,4393426200,93700,93700,93700,93700,0
|
|
20250417,185300,4393426200,93700,93700,93700,93700,0
|
|
20250417,185200,4393426200,93700,93700,93700,93700,0
|
|
20250417,185100,4393426200,93700,93700,93700,93700,0
|
|
20250417,185000,4393426200,93700,93700,93700,93700,0
|
|
20250417,184900,4393426200,93700,93700,93700,93700,0
|
|
20250417,184800,4393426200,93700,93700,93700,93700,0
|
|
20250417,184700,4393426200,93700,93700,93700,93700,0
|
|
20250417,184600,4393426200,93700,93700,93700,93700,0
|
|
20250417,184500,4393426200,93700,93700,93700,93700,0
|
|
20250417,184400,4393426200,93700,93700,93700,93700,0
|
|
20250417,184300,4393426200,93700,93700,93700,93700,0
|
|
20250417,184200,4393426200,93700,93700,93700,93700,0
|
|
20250417,184100,4393426200,93700,93700,93700,93700,0
|
|
20250417,184000,4393426200,93700,93700,93700,93700,0
|
|
20250417,183900,4393426200,93700,93700,93700,93700,0
|
|
20250417,183800,4393426200,93700,93700,93700,93700,0
|
|
20250417,183700,4393426200,93700,93700,93700,93700,0
|
|
20250417,183600,4393426200,93700,93700,93700,93700,0
|
|
20250417,183500,4393426200,93700,93700,93700,93700,0
|
|
20250417,183400,4393426200,93700,93700,93700,93700,0
|
|
20250417,183300,4393426200,93700,93700,93700,93700,0
|
|
20250417,183200,4393426200,93700,93700,93700,93700,492
|
|
20250417,183100,4393426200,93700,93700,93700,93700,0
|
|
20250417,183000,4393426200,93700,93700,93700,93700,0
|
|
20250417,182900,4393426200,93700,93700,93700,93700,0
|
|
20250417,182800,4393426200,93700,93700,93700,93700,0
|
|
20250417,182700,4393426200,93700,93700,93700,93700,0
|
|
20250417,182600,4393426200,93700,93700,93700,93700,0
|
|
20250417,182500,4393426200,93700,93700,93700,93700,0
|
|
20250417,182400,4393426200,93700,93700,93700,93700,0
|
|
20250417,182300,4393426200,93700,93700,93700,93700,0
|
|
20250417,182200,4393426200,93700,93700,93700,93700,0
|
|
20250417,182100,4393426200,93700,93700,93700,93700,0
|
|
20250417,182000,4393426200,93700,93700,93700,93700,0
|
|
20250417,181900,4393426200,93700,93700,93700,93700,0
|
|
20250417,181800,4393426200,93700,93700,93700,93700,0
|
|
20250417,181700,4393426200,93700,93700,93700,93700,0
|
|
20250417,181600,4393426200,93700,93700,93700,93700,0
|
|
20250417,181500,4393426200,93700,93700,93700,93700,0
|
|
20250417,181400,4393426200,93700,93700,93700,93700,0
|
|
20250417,181300,4393426200,93700,93700,93700,93700,0
|
|
20250417,181200,4393426200,93700,93700,93700,93700,0
|
|
20250417,181100,4393426200,93700,93700,93700,93700,0
|
|
20250417,181000,4393426200,93700,93700,93700,93700,0
|
|
20250417,180900,4393426200,93700,93700,93700,93700,0
|
|
20250417,180800,4393426200,93700,93700,93700,93700,0
|
|
20250417,180700,4393426200,93700,93700,93700,93700,0
|
|
20250417,180600,4393426200,93700,93700,93700,93700,0
|
|
20250417,180500,4393426200,93700,93700,93700,93700,0
|
|
20250417,180400,4393426200,93700,93700,93700,93700,0
|
|
20250417,180300,4393426200,93700,93700,93700,93700,0
|
|
20250417,180200,4393426200,93700,93700,93700,93700,492
|
|
20250417,180100,4393426200,93700,93700,93700,93700,0
|
|
20250417,180000,4393426200,93700,93700,93700,93700,0
|
|
20250417,175900,4393426200,93700,93700,93700,93700,0
|
|
20250417,175800,4393426200,93700,93700,93700,93700,0
|
|
20250417,175700,4393426200,93700,93700,93700,93700,0
|
|
20250417,175600,4393426200,93700,93700,93700,93700,0
|
|
20250417,175500,4393426200,93700,93700,93700,93700,0
|
|
20250417,175400,4393426200,93700,93700,93700,93700,0
|
|
20250417,175300,4393426200,93700,93700,93700,93700,0
|
|
20250417,175200,4393426200,93700,93700,93700,93700,0
|
|
20250417,175100,4393426200,93700,93700,93700,93700,0
|
|
20250417,175000,4393426200,93700,93700,93700,93700,0
|
|
20250417,174900,4393426200,93700,93700,93700,93700,0
|
|
20250417,174800,4393426200,93700,93700,93700,93700,0
|
|
20250417,174700,4393426200,93700,93700,93700,93700,0
|
|
20250417,174600,4393426200,93700,93700,93700,93700,0
|
|
20250417,174500,4393426200,93700,93700,93700,93700,0
|
|
20250417,174400,4393426200,93700,93700,93700,93700,0
|
|
20250417,174300,4393426200,93700,93700,93700,93700,0
|
|
20250417,174200,4393426200,93700,93700,93700,93700,0
|
|
20250417,174100,4393426200,93700,93700,93700,93700,0
|
|
20250417,174000,4393426200,93700,93700,93700,93700,0
|
|
20250417,173900,4393426200,93700,93700,93700,93700,0
|
|
20250417,173800,4393426200,93700,93700,93700,93700,0
|
|
20250417,173700,4393426200,93700,93700,93700,93700,0
|
|
20250417,173600,4393426200,93700,93700,93700,93700,0
|
|
20250417,173500,4393426200,93700,93700,93700,93700,0
|
|
20250417,173400,4393426200,93700,93700,93700,93700,0
|
|
20250417,173300,4393426200,93700,93700,93700,93700,0
|
|
20250417,173200,4393426200,93700,93700,93700,93700,492
|
|
20250417,173100,4393426200,93700,93700,93700,93700,0
|
|
20250417,173000,4393426200,93700,93700,93700,93700,0
|
|
20250417,172900,4393426200,93700,93700,93700,93700,0
|
|
20250417,172800,4393426200,93700,93700,93700,93700,0
|
|
20250417,172700,4393426200,93700,93700,93700,93700,0
|
|
20250417,172600,4393426200,93700,93700,93700,93700,0
|
|
20250417,172500,4393426200,93700,93700,93700,93700,0
|
|
20250417,172400,4393426200,93700,93700,93700,93700,0
|
|
20250417,172300,4393426200,93700,93700,93700,93700,0
|
|
20250417,172200,4393426200,93700,93700,93700,93700,0
|
|
20250417,172100,4393426200,93700,93700,93700,93700,0
|
|
20250417,172000,4393426200,93700,93700,93700,93700,0
|
|
20250417,171900,4393426200,93700,93700,93700,93700,0
|
|
20250417,171800,4393426200,93700,93700,93700,93700,0
|
|
20250417,171700,4393426200,93700,93700,93700,93700,0
|
|
20250417,171600,4393426200,93700,93700,93700,93700,0
|
|
20250417,171500,4393426200,93700,93700,93700,93700,0
|
|
20250417,171400,4393426200,93700,93700,93700,93700,0
|
|
20250417,171300,4393426200,93700,93700,93700,93700,0
|
|
20250417,171200,4393426200,93700,93700,93700,93700,0
|
|
20250417,171100,4393426200,93700,93700,93700,93700,0
|
|
20250417,171000,4393426200,93700,93700,93700,93700,0
|
|
20250417,170900,4393426200,93700,93700,93700,93700,0
|
|
20250417,170800,4393426200,93700,93700,93700,93700,0
|
|
20250417,170700,4393426200,93700,93700,93700,93700,0
|
|
20250417,170600,4393426200,93700,93700,93700,93700,0
|
|
20250417,170500,4393426200,93700,93700,93700,93700,0
|
|
20250417,170400,4393426200,93700,93700,93700,93700,0
|
|
20250417,170300,4393426200,93700,93700,93700,93700,0
|
|
20250417,170200,4393426200,93700,93700,93700,93700,492
|
|
20250417,170100,4393426200,93700,93700,93700,93700,0
|
|
20250417,170000,4393426200,93700,93700,93700,93700,0
|
|
20250417,165900,4393426200,93700,93700,93700,93700,0
|
|
20250417,165800,4393426200,93700,93700,93700,93700,0
|
|
20250417,165700,4393426200,93700,93700,93700,93700,0
|
|
20250417,165600,4393426200,93700,93700,93700,93700,0
|
|
20250417,165500,4393426200,93700,93700,93700,93700,0
|
|
20250417,165400,4393426200,93700,93700,93700,93700,0
|
|
20250417,165300,4393426200,93700,93700,93700,93700,0
|
|
20250417,165200,4393426200,93700,93700,93700,93700,0
|
|
20250417,165100,4393426200,93700,93700,93700,93700,0
|
|
20250417,165000,4393426200,93700,93700,93700,93700,0
|
|
20250417,164900,4393426200,93700,93700,93700,93700,0
|
|
20250417,164800,4393426200,93700,93700,93700,93700,0
|
|
20250417,164700,4393426200,93700,93700,93700,93700,0
|
|
20250417,164600,4393426200,93700,93700,93700,93700,0
|
|
20250417,164500,4393426200,93700,93700,93700,93700,0
|
|
20250417,164400,4393426200,93700,93700,93700,93700,0
|
|
20250417,164300,4393426200,93700,93700,93700,93700,0
|
|
20250417,164200,4393426200,93700,93700,93700,93700,0
|
|
20250417,164100,4393426200,93700,93700,93700,93700,0
|
|
20250417,164000,4393426200,93700,93700,93700,93700,0
|
|
20250417,163900,4393426200,93700,93700,93700,93700,0
|
|
20250417,163800,4393426200,93700,93700,93700,93700,0
|
|
20250417,163700,4393426200,93700,93700,93700,93700,0
|
|
20250417,163600,4393426200,93700,93700,93700,93700,0
|
|
20250417,163500,4393426200,93700,93700,93700,93700,0
|
|
20250417,163400,4393426200,93700,93700,93700,93700,0
|
|
20250417,163300,4393426200,93700,93700,93700,93700,0
|
|
20250417,163200,4393426200,93700,93700,93700,93700,492
|
|
20250417,163100,4393426200,93700,93700,93700,93700,0
|
|
20250417,163000,4393426200,93700,93700,93700,93700,0
|
|
20250417,162900,4393426200,93700,93700,93700,93700,0
|
|
20250417,162800,4393426200,93700,93700,93700,93700,0
|
|
20250417,162700,4393426200,93700,93700,93700,93700,0
|
|
20250417,162600,4393426200,93700,93700,93700,93700,0
|
|
20250417,162500,4393426200,93700,93700,93700,93700,0
|
|
20250417,162400,4393426200,93700,93700,93700,93700,0
|
|
20250417,162300,4393426200,93700,93700,93700,93700,0
|
|
20250417,162200,4393426200,93700,93700,93700,93700,0
|
|
20250417,162100,4393426200,93700,93700,93700,93700,0
|
|
20250417,162000,4393426200,93700,93700,93700,93700,0
|
|
20250417,161900,4393426200,93700,93700,93700,93700,0
|
|
20250417,161800,4393426200,93700,93700,93700,93700,0
|
|
20250417,161700,4393426200,93700,93700,93700,93700,0
|
|
20250417,161600,4393426200,93700,93700,93700,93700,0
|
|
20250417,161500,4393426200,93700,93700,93700,93700,0
|
|
20250417,161400,4393426200,93700,93700,93700,93700,0
|
|
20250417,161300,4393426200,93700,93700,93700,93700,0
|
|
20250417,161200,4393426200,93700,93700,93700,93700,0
|
|
20250417,161100,4393426200,93700,93700,93700,93700,0
|
|
20250417,161000,4393426200,93700,93700,93700,93700,0
|
|
20250417,160900,4393426200,93700,93700,93700,93700,0
|
|
20250417,160800,4393426200,93700,93700,93700,93700,0
|
|
20250417,160700,4393426200,93700,93700,93700,93700,0
|
|
20250417,160600,4393426200,93700,93700,93700,93700,0
|
|
20250417,160500,4393426200,93700,93700,93700,93700,0
|
|
20250417,160400,4393426200,93700,93700,93700,93700,0
|
|
20250417,160300,4393426200,93700,93700,93700,93700,0
|
|
20250417,160200,4393426200,93700,93700,93700,93700,492
|
|
20250417,160100,4393426200,93700,93700,93700,93700,0
|
|
20250417,160000,4393426200,93700,93700,93700,93700,0
|
|
20250417,155900,4393426200,93700,93700,93700,93700,0
|
|
20250417,155800,4393426200,93700,93700,93700,93700,0
|
|
20250417,155700,4393426200,93700,93700,93700,93700,0
|
|
20250417,155600,4393426200,93700,93700,93700,93700,0
|
|
20250417,155500,4393426200,93700,93700,93700,93700,0
|
|
20250417,155400,4393426200,93700,93700,93700,93700,0
|
|
20250417,155300,4393426200,93700,93700,93700,93700,0
|
|
20250417,155200,4393426200,93700,93700,93700,93700,0
|
|
20250417,155100,4393426200,93700,93700,93700,93700,0
|
|
20250417,155000,4393426200,93700,93700,93700,93700,0
|
|
20250417,154900,4393426200,93700,93700,93700,93700,0
|
|
20250417,154800,4393426200,93700,93700,93700,93700,0
|
|
20250417,154700,4393426200,93700,93700,93700,93700,0
|
|
20250417,154600,4393426200,93700,93700,93700,93700,0
|
|
20250417,154500,4393426200,93700,93700,93700,93700,0
|
|
20250417,154400,4393426200,93700,93700,93700,93700,0
|
|
20250417,154300,4393426200,93700,93700,93700,93700,0
|
|
20250417,154200,4393426200,93700,93700,93700,93700,0
|
|
20250417,154100,4393426200,93700,93700,93700,93700,0
|
|
20250417,154000,4393426200,93700,93700,93700,93700,0
|
|
20250417,153900,4393426200,93700,93700,93700,93700,0
|
|
20250417,153800,4393426200,93700,93700,93700,93700,0
|
|
20250417,153700,4393426200,93700,93700,93700,93700,0
|
|
20250417,153600,4393426200,93700,93700,93700,93700,0
|
|
20250417,153500,4393426200,93700,93700,93700,93700,0
|
|
20250417,153400,4393426200,93700,93700,93700,93700,0
|
|
20250417,153300,4393426200,93700,93700,93700,93700,0
|
|
20250417,153200,4393426200,93700,93700,93700,93700,492
|
|
20250417,153100,4393426200,93700,93700,93700,93700,0
|
|
20250417,153000,4393426200,93700,93700,93700,93700,492
|
|
20250417,152900,4347325800,93700,93700,93700,93700,0
|
|
20250417,152800,4347325800,93700,93700,93700,93700,0
|
|
20250417,152700,4347325800,93700,93700,93700,93700,0
|
|
20250417,152600,4347325800,93700,93700,93700,93700,0
|
|
20250417,152500,4347325800,93700,93700,93700,93700,0
|
|
20250417,152400,4347325800,93700,93700,93700,93700,0
|
|
20250417,152300,4347325800,93700,93700,93700,93700,0
|
|
20250417,152200,4347325800,93700,93700,93700,93700,0
|
|
20250417,152100,4347325800,93700,93700,93700,93700,0
|
|
20250417,152000,4347325800,93700,93700,93700,93700,0
|
|
20250417,151900,4347325800,93700,93200,93700,92900,57
|
|
20250417,151800,4342011300,93200,93200,93700,93200,206
|
|
20250417,151700,4322750200,93300,93500,93700,93300,202
|
|
20250417,151600,4303860700,93500,93500,93700,93500,165
|
|
20250417,151500,4288422900,93500,93800,93800,93500,234
|
|
20250417,151400,4266494500,93800,93700,93800,93700,134
|
|
20250417,151300,4253929100,93700,93800,93800,93700,202
|
|
20250417,151200,4234990000,93800,93700,93800,93700,55
|
|
20250417,151100,4229831900,93700,93700,93800,93600,45
|
|
20250417,151000,4225615800,93700,93600,93700,93600,199
|
|
20250417,150900,4206978800,93600,93700,93700,93600,80
|
|
20250417,150800,4199484100,93700,93600,93700,93600,93
|
|
20250417,150700,4190771700,93600,93700,93800,93600,140
|
|
20250417,150600,4177645800,93700,93600,93700,93600,62
|
|
20250417,150500,4171837300,93700,93600,93700,93600,77
|
|
20250417,150400,4164624700,93600,93800,93800,93600,72
|
|
20250417,150300,4157881200,93700,93700,93700,93600,223
|
|
20250417,150200,4136994700,93700,93700,93700,93600,88
|
|
20250417,150100,4128752300,93600,93800,93800,93600,72
|
|
20250417,150000,4122006700,93700,93800,93800,93700,186
|
|
20250417,145900,4104568800,93800,93700,93800,93600,129
|
|
20250417,145800,4092476500,93600,93800,93800,93600,133
|
|
20250417,145700,4080005500,93800,93600,93800,93600,59
|
|
20250417,145600,4074477000,93600,93800,93800,93600,164
|
|
20250417,145500,4059108800,93700,93700,93800,93600,73
|
|
20250417,145400,4052271400,93600,93600,93600,93400,272
|
|
20250417,145300,4026836300,93500,93700,93700,93500,76
|
|
20250417,145200,4019717200,93700,93700,93800,93700,158
|
|
20250417,145100,4004899500,93700,93700,93800,93700,63
|
|
20250417,145000,3998992300,93700,93700,93800,93400,264
|
|
20250417,144900,3974294200,93700,93700,93700,93500,135
|
|
20250417,144800,3961651800,93700,93600,93700,93500,115
|
|
20250417,144700,3950884500,93600,93600,93600,93500,85
|
|
20250417,144600,3942930000,93600,93600,93700,93600,117
|
|
20250417,144500,3931974200,93600,93600,93700,93500,94
|
|
20250417,144400,3923176600,93600,93600,93600,93500,78
|
|
20250417,144300,3915876700,93500,93500,93600,93500,64
|
|
20250417,144200,3909891200,93500,93700,93700,93500,118
|
|
20250417,144100,3898850900,93600,93600,93600,93400,137
|
|
20250417,144000,3886031500,93600,93600,93700,93500,39
|
|
20250417,143900,3882380800,93600,93600,93700,93600,67
|
|
20250417,143800,3876106200,93600,93500,93600,93500,118
|
|
20250417,143700,3865064000,93500,93500,93600,93400,70
|
|
20250417,143600,3858518800,93500,93200,93500,93100,35
|
|
20250417,143500,3855250600,93200,93300,93300,92600,188
|
|
20250417,143400,3837770000,93400,93300,93400,93200,174
|
|
20250417,143300,3821529700,93200,93300,93300,93200,17
|
|
20250417,143200,3819944500,93200,93200,93300,93100,134
|
|
20250417,143100,3807457300,93200,93200,93400,93000,134
|
|
20250417,143000,3794957800,93200,93500,93500,93200,100
|
|
20250417,142900,3785620100,93500,93600,93600,93500,157
|
|
20250417,142800,3770937500,93600,93500,93600,93500,53
|
|
20250417,142700,3765978400,93600,93600,93700,93600,85
|
|
20250417,142600,3758021900,93400,93500,93600,93400,61
|
|
20250417,142500,3752316500,93500,93500,93800,93300,192
|
|
20250417,142400,3734358300,93800,93600,93800,93600,72
|
|
20250417,142300,3727609300,93700,93600,93800,93600,96
|
|
20250417,142200,3718613200,93700,93800,93800,93700,194
|
|
20250417,142100,3700420200,93800,93700,93800,93600,69
|
|
20250417,142000,3693953400,93600,93600,93800,93300,145
|
|
20250417,141900,3680391300,93800,93800,93800,93600,47
|
|
20250417,141800,3675986600,93700,93600,93800,93600,53
|
|
20250417,141700,3671021900,93800,93600,93800,93500,66
|
|
20250417,141600,3664837500,93600,93500,93600,93500,111
|
|
20250417,141500,3654455700,93500,93700,93700,93300,110
|
|
20250417,141400,3644170700,93700,93700,93700,93500,47
|
|
20250417,141300,3639770000,93700,93600,93700,93500,49
|
|
20250417,141200,3635183300,93600,93600,93600,93500,88
|
|
20250417,141100,3626947700,93600,93400,93600,93400,53
|
|
20250417,141000,3621989400,93600,93500,93900,93300,199
|
|
20250417,140900,3603387100,93700,93700,93800,93600,126
|
|
20250417,140800,3591581000,93600,93500,93600,93400,49
|
|
20250417,140700,3586996900,93600,93500,93600,93400,46
|
|
20250417,140600,3582694900,93500,93400,93600,93400,88
|
|
20250417,140500,3574468300,93400,93300,93500,93100,115
|
|
20250417,140400,3563739300,93300,93300,93500,93200,61
|
|
20250417,140300,3558046200,93400,93300,93400,93100,68
|
|
20250417,140200,3551704800,93300,93300,93400,93200,108
|
|
20250417,140100,3541628200,93300,93400,93700,93100,93
|
|
20250417,140000,3532952200,93700,93800,93800,93200,224
|
|
20250417,135900,3512011200,93900,94100,94300,93800,295
|
|
20250417,135800,3484231900,93900,93800,94300,93800,257
|
|
20250417,135700,3460053900,94200,94000,94300,93700,202
|
|
20250417,135600,3441045200,93900,93900,94200,93800,296
|
|
20250417,135500,3413227200,93800,93800,94000,93600,393
|
|
20250417,135400,3376336100,93800,93500,93900,93500,223
|
|
20250417,135300,3355423100,93700,93300,93700,93200,389
|
|
20250417,135200,3319064000,93300,93000,93300,92900,234
|
|
20250417,135100,3297270800,93100,92700,93100,92700,269
|
|
20250417,135000,3272270700,92900,92600,92900,92400,307
|
|
20250417,134900,3243830400,92700,92600,92700,92400,370
|
|
20250417,134800,3209591000,92600,92500,92600,92400,125
|
|
20250417,134700,3198027100,92500,92500,92600,92400,255
|
|
20250417,134600,3174438700,92500,92500,92600,92500,120
|
|
20250417,134500,3163337300,92500,92400,92500,92400,189
|
|
20250417,134400,3145860700,92400,92500,92700,92400,447
|
|
20250417,134300,3104502800,92500,92500,92500,92400,61
|
|
20250417,134200,3098863400,92400,92400,92500,92400,41
|
|
20250417,134100,3095073700,92400,92400,92500,92400,53
|
|
20250417,134000,3090173800,92400,92500,92600,92200,202
|
|
20250417,133900,3071498400,92500,92600,92700,92500,148
|
|
20250417,133800,3057794800,92500,92600,92700,92500,156
|
|
20250417,133700,3043346800,92600,92600,92700,92600,124
|
|
20250417,133600,3031854500,92600,92500,92600,92300,905
|
|
20250417,133500,2948135400,92400,92400,92500,92300,93
|
|
20250417,133400,2939543700,92500,92400,92500,92300,52
|
|
20250417,133300,2934736700,92500,92500,92500,92400,95
|
|
20250417,133200,2925951600,92400,92400,92500,92300,95
|
|
20250417,133100,2917173000,92500,92500,92500,92200,64
|
|
20250417,133000,2911258800,92400,92400,92500,92300,81
|
|
20250417,132900,2903772700,92600,92500,92600,92500,251
|
|
20250417,132800,2880547500,92500,92500,92500,92300,32
|
|
20250417,132700,2877589300,92500,92500,92500,92400,76
|
|
20250417,132600,2870563500,92400,92400,92600,92400,46
|
|
20250417,132500,2866307500,92500,92500,92500,92300,101
|
|
20250417,132400,2856968200,92500,92400,92500,92400,239
|
|
20250417,132300,2834881800,92500,92500,92500,92500,47
|
|
20250417,132200,2830534300,92400,92400,92500,92300,39
|
|
20250417,132100,2826929300,92400,92300,92500,92300,58
|
|
20250417,132000,2821567000,92500,92300,92500,92200,73
|
|
20250417,131900,2814826600,92400,92500,92500,92400,63
|
|
20250417,131800,2809003100,92400,92400,92500,92400,89
|
|
20250417,131700,2800771500,92500,92500,92500,92300,45
|
|
20250417,131600,2796611100,92400,92400,92500,92400,47
|
|
20250417,131500,2792265800,92400,92500,92500,92300,141
|
|
20250417,131400,2779233000,92500,92600,92700,92400,97
|
|
20250417,131300,2770256500,92600,92400,92600,92400,186
|
|
20250417,131200,2753052200,92500,92500,92700,92500,135
|
|
20250417,131100,2740551600,92700,92500,92700,92300,205
|
|
20250417,131000,2721582100,92400,92400,92500,92300,103
|
|
20250417,130900,2712064800,92300,92500,92500,92300,21
|
|
20250417,130800,2710124300,92500,92500,92500,92300,18
|
|
20250417,130700,2708459900,92500,92500,92500,92300,140
|
|
20250417,130600,2695512700,92500,92500,92600,92400,137
|
|
20250417,130500,2682839500,92300,92300,92500,92300,21
|
|
20250417,130400,2680899900,92400,92300,92400,92300,70
|
|
20250417,130300,2674433700,92300,92200,92300,92200,25
|
|
20250417,130200,2672126500,92300,92100,92300,92100,88
|
|
20250417,130100,2664016300,92000,92100,92100,92000,11
|
|
20250417,130000,2663003300,92100,92000,92100,92000,83
|
|
20250417,125900,2655361500,92000,92100,92100,92000,13
|
|
20250417,125800,2654164400,92100,91900,92100,91900,19
|
|
20250417,125700,2652417300,92200,92100,92200,91900,404
|
|
20250417,125600,2615213900,92100,92100,92200,92100,18
|
|
20250417,125500,2613556000,92100,92100,92300,92100,63
|
|
20250417,125400,2607751600,92200,92100,92200,92100,49
|
|
20250417,125300,2603235700,92100,92000,92100,92000,76
|
|
20250417,125200,2596236800,92000,92000,92100,92000,52
|
|
20250417,125100,2591451500,92000,91800,92000,91800,8
|
|
20250417,125000,2590715900,92100,92000,92100,91900,134
|
|
20250417,124900,2578392300,91900,92100,92100,91900,482
|
|
20250417,124800,2534037800,92100,92400,92400,92100,223
|
|
20250417,124700,2513490300,92300,92000,92300,92000,122
|
|
20250417,124600,2502234400,92000,91700,92000,91700,263
|
|
20250417,124500,2478051200,91800,91600,91800,91400,60
|
|
20250417,124400,2472559700,91600,91300,91600,91300,10
|
|
20250417,124300,2471644800,91400,91400,91400,91300,14
|
|
20250417,124200,2470365900,91300,91200,91300,91000,75
|
|
20250417,124100,2463526800,91200,91100,91500,91100,143
|
|
20250417,124000,2450469500,91300,91200,91300,91100,76
|
|
20250417,123900,2443542000,91200,91200,91300,91200,74
|
|
20250417,123800,2436788900,91200,91300,91300,91200,75
|
|
20250417,123700,2429943900,91300,91300,91400,91300,21
|
|
20250417,123600,2428026100,91300,91400,91400,91300,14
|
|
20250417,123500,2426747300,91300,91400,91400,91200,76
|
|
20250417,123400,2419805700,91400,91300,91400,91300,20
|
|
20250417,123300,2417978100,91300,91300,91300,91300,1
|
|
20250417,123200,2417886800,91300,91200,91300,91200,18
|
|
20250417,123100,2416244000,91300,91200,91300,91200,58
|
|
20250417,123000,2410949200,91200,91200,91200,91100,71
|
|
20250417,122900,2404477200,91200,91200,91400,91200,52
|
|
20250417,122800,2399727000,91200,91100,91300,91100,85
|
|
20250417,122700,2391977600,91200,91200,91200,91100,113
|
|
20250417,122600,2381675000,91200,91400,91400,91200,12
|
|
20250417,122500,2380579700,91400,91300,91400,91200,58
|
|
20250417,122400,2375284000,91300,91100,91300,91100,23
|
|
20250417,122300,2373185700,91200,91100,91200,91100,18
|
|
20250417,122200,2371545300,91200,91200,91200,91100,10
|
|
20250417,122100,2370633500,91400,91400,91400,91400,0
|
|
20250417,122000,2370633500,91400,91400,91400,91100,251
|
|
20250417,121900,2347733900,91400,91300,91400,91300,10
|
|
20250417,121800,2346820700,91400,91400,91400,91400,6
|
|
20250417,121700,2346272300,91300,91300,91600,91300,121
|
|
20250417,121600,2335209400,91400,91500,91500,91300,37
|
|
20250417,121500,2331826900,91500,91700,91700,91500,81
|
|
20250417,121400,2324410200,91700,91700,91700,91700,11
|
|
20250417,121300,2323401500,91800,91600,91800,91600,57
|
|
20250417,121200,2318169600,91600,91600,91600,91600,6
|
|
20250417,121100,2317620000,91700,91600,91700,91600,17
|
|
20250417,121000,2316062100,91500,91600,91700,91500,91
|
|
20250417,120900,2307723700,91600,91600,91600,91500,36
|
|
20250417,120800,2304427900,91600,91600,91600,91600,6
|
|
20250417,120700,2303878300,91500,91500,91500,91500,8
|
|
20250417,120600,2303146300,91600,91500,91700,91500,64
|
|
20250417,120500,2297279400,91500,91500,91500,91500,52
|
|
20250417,120400,2292521400,91600,91500,91600,91500,16
|
|
20250417,120300,2291056800,91500,91500,91500,91500,7
|
|
20250417,120200,2290416300,91400,91400,91400,91400,62
|
|
20250417,120100,2284749500,91600,92000,92000,91600,18
|
|
20250417,120000,2283099600,92000,91500,92000,91400,134
|
|
20250417,115900,2270816000,91500,91400,91600,91400,49
|
|
20250417,115800,2266332200,91400,91400,91500,91400,14
|
|
20250417,115700,2265052400,91400,91300,91400,91300,12
|
|
20250417,115600,2263956500,91300,91300,91400,91300,36
|
|
20250417,115500,2260666900,91500,91400,91500,91300,217
|
|
20250417,115400,2240830800,91400,91400,91500,91400,26
|
|
20250417,115300,2238453800,91400,91400,91400,91400,15
|
|
20250417,115200,2237082800,91400,91500,91500,91400,66
|
|
20250417,115100,2231044000,91400,91400,91400,91400,22
|
|
20250417,115000,2229033200,91400,91400,91500,91400,40
|
|
20250417,114900,2225376600,91400,91500,91500,91400,19
|
|
20250417,114800,2223638300,91600,91500,91600,91500,232
|
|
20250417,114700,2202393400,91600,91500,91600,91500,15
|
|
20250417,114600,2201020100,91500,91500,91500,91500,12
|
|
20250417,114500,2199922100,91500,91700,91700,91500,73
|
|
20250417,114400,2193239700,91700,91500,91700,91500,157
|
|
20250417,114300,2178865200,91500,91400,91500,91400,15
|
|
20250417,114200,2177493600,91400,91400,91400,91300,56
|
|
20250417,114100,2172375900,91300,91300,91300,91300,42
|
|
20250417,114000,2168541300,91400,91300,91400,91300,60
|
|
20250417,113900,2163062600,91300,91400,91400,91300,24
|
|
20250417,113800,2160870900,91400,91400,91400,91300,27
|
|
20250417,113700,2158403300,91400,91400,91400,91400,27
|
|
20250417,113600,2155935500,91400,91300,91400,91300,22
|
|
20250417,113500,2153926300,91300,91500,91500,91300,69
|
|
20250417,113400,2147619300,91400,91500,91500,91400,54
|
|
20250417,113300,2142679400,91400,91400,91500,91300,25
|
|
20250417,113200,2140394500,91300,91300,91300,91300,10
|
|
20250417,113100,2139481500,91300,91200,91300,91200,21
|
|
20250417,113000,2137565600,91200,91400,91400,91200,97
|
|
20250417,112900,2128704300,91400,91300,91400,91300,19
|
|
20250417,112800,2126969200,91400,91400,91500,91300,30
|
|
20250417,112700,2124228100,91300,91400,91400,91300,34
|
|
20250417,112600,2121123600,91300,91200,91400,91200,62
|
|
20250417,112500,2115459600,91200,91300,91300,91100,44
|
|
20250417,112400,2111446200,91300,91200,91300,91100,50
|
|
20250417,112300,2106886100,91200,91300,91400,91200,142
|
|
20250417,112200,2093918700,91300,91300,91300,91300,13
|
|
20250417,112100,2092731800,91400,91300,91400,91200,29
|
|
20250417,112000,2090085400,91200,91300,91300,91200,43
|
|
20250417,111900,2086160700,91300,91300,91300,91200,36
|
|
20250417,111800,2082875300,91200,91200,91200,91200,11
|
|
20250417,111700,2081872100,91400,91200,91400,91100,26
|
|
20250417,111600,2079498600,91100,91200,91200,91100,16
|
|
20250417,111500,2078040400,91100,91200,91200,91000,71
|
|
20250417,111400,2071575600,91000,91500,91500,91000,64
|
|
20250417,111300,2065737200,91500,91200,91500,91200,85
|
|
20250417,111200,2057967200,91300,91200,91300,91200,22
|
|
20250417,111100,2055960100,91000,91100,91100,91000,19
|
|
20250417,111000,2054230800,91200,91200,91300,91100,38
|
|
20250417,110900,2050766000,91300,91300,91300,91200,12
|
|
20250417,110800,2049671000,91500,90900,91500,90900,72
|
|
20250417,110700,2043107000,90900,91000,91000,90900,12
|
|
20250417,110600,2042015600,90900,90900,90900,90800,12
|
|
20250417,110500,2040925700,90900,90800,91000,90800,83
|
|
20250417,110400,2033382000,90700,90700,90800,90700,89
|
|
20250417,110300,2025304300,90700,90700,90700,90600,89
|
|
20250417,110200,2017236800,90700,90700,90700,90700,16
|
|
20250417,110100,2015785600,90600,90500,90600,90400,34
|
|
20250417,110000,2012708700,90500,90500,90600,90500,126
|
|
20250417,105900,2001304500,90600,90700,90700,90600,130
|
|
20250417,105800,1989523400,90700,90700,90700,90600,69
|
|
20250417,105700,1983268400,90600,90700,90700,90600,75
|
|
20250417,105600,1976467500,90700,90600,90700,90600,40
|
|
20250417,105500,1972840600,90700,90700,91000,90600,71
|
|
20250417,105400,1966395000,90700,91100,91100,90600,471
|
|
20250417,105300,1923641300,91000,91000,91100,91000,42
|
|
20250417,105200,1919818700,91000,91000,91000,91000,25
|
|
20250417,105100,1917543700,91000,91000,91100,91000,18
|
|
20250417,105000,1915905100,91000,90900,91000,90800,324
|
|
20250417,104900,1886452700,91000,90900,91000,90900,20
|
|
20250417,104800,1884634100,91000,90900,91000,90900,60
|
|
20250417,104700,1879178300,91000,91000,91100,91000,87
|
|
20250417,104600,1871260000,90900,91000,91100,90900,162
|
|
20250417,104500,1856530900,91000,91000,91100,90900,276
|
|
20250417,104400,1831428100,91000,91000,91100,91000,19
|
|
20250417,104300,1829698500,91000,91100,91100,91000,105
|
|
20250417,104200,1820133700,91100,91200,91200,91100,48
|
|
20250417,104100,1815759400,91200,91100,91200,91000,28
|
|
20250417,104000,1813207500,91000,91500,91500,91000,269
|
|
20250417,103900,1788672700,91500,91300,91500,91300,67
|
|
20250417,103800,1782551000,91300,91400,91400,91300,63
|
|
20250417,103700,1776793100,91400,91500,91500,91300,13
|
|
20250417,103600,1775604400,91300,91300,91600,91300,65
|
|
20250417,103500,1769651000,91300,91600,91600,91000,390
|
|
20250417,103400,1734037900,91600,91600,91700,91600,42
|
|
20250417,103300,1730190100,91600,91600,91600,91500,63
|
|
20250417,103200,1724424200,91600,91500,91600,91500,94
|
|
20250417,103100,1715815200,91500,91600,91600,91500,83
|
|
20250417,103000,1708219700,91600,91500,91600,91500,65
|
|
20250417,102900,1702271100,91600,91700,92000,91600,260
|
|
20250417,102800,1678415900,91800,91900,91900,91600,135
|
|
20250417,102700,1666020500,91900,91200,91900,91200,192
|
|
20250417,102600,1648434300,91200,91300,91400,91200,99
|
|
20250417,102500,1639395900,91300,91100,91500,91000,209
|
|
20250417,102400,1620343100,91100,90900,91200,90900,96
|
|
20250417,102300,1611603200,90900,91000,91100,90900,169
|
|
20250417,102200,1596229900,91000,91000,91000,91000,48
|
|
20250417,102100,1591861900,91000,91100,91300,91000,154
|
|
20250417,102000,1577830500,91100,91000,91700,91000,135
|
|
20250417,101900,1565522300,90900,91300,91300,90900,378
|
|
20250417,101800,1531065200,91300,91400,91400,91300,123
|
|
20250417,101700,1519825100,91400,91500,91500,91400,46
|
|
20250417,101600,1515618500,91500,91400,91500,91400,67
|
|
20250417,101500,1509491300,91400,91500,91600,91400,88
|
|
20250417,101400,1501435400,91500,91500,91700,91400,107
|
|
20250417,101300,1491638000,91500,91600,91600,91500,30
|
|
20250417,101200,1488891600,91500,91900,91900,91500,108
|
|
20250417,101100,1478987800,92000,92000,92100,91900,239
|
|
20250417,101000,1457013200,92100,91900,92100,91900,34
|
|
20250417,100900,1453888400,91900,91300,92000,91300,171
|
|
20250417,100800,1438198300,91400,91300,91400,91300,131
|
|
20250417,100700,1426226300,91200,91500,91700,91200,194
|
|
20250417,100600,1408486800,91600,91500,91700,91500,148
|
|
20250417,100500,1394931000,91500,91800,91800,91500,87
|
|
20250417,100400,1386962300,91600,91800,91900,91600,135
|
|
20250417,100300,1374585600,91800,92300,92300,91800,615
|
|
20250417,100200,1317997400,92300,92800,92800,92300,349
|
|
20250417,100100,1285723600,92800,93100,93200,92800,207
|
|
20250417,100000,1266472900,93500,93400,93500,93400,67
|
|
20250417,095900,1260210000,93300,93300,93500,93200,175
|
|
20250417,095800,1243872100,93000,93200,93400,93000,50
|
|
20250417,095700,1239215800,93500,93300,93500,93200,156
|
|
20250417,095600,1224655400,93200,93200,93300,93100,211
|
|
20250417,095500,1204984500,93200,93200,93400,93000,198
|
|
20250417,095400,1186546800,93000,93300,93600,93000,280
|
|
20250417,095300,1160437800,93300,93700,93700,93300,167
|
|
20250417,095200,1144818900,93600,93650,93800,93500,211
|
|
20250417,095100,1125058450,93700,93500,93700,93400,90
|
|
20250417,095000,1116631350,93400,93800,93800,93400,110
|
|
20250417,094900,1106333150,93500,93800,93900,93500,223
|
|
20250417,094800,1085424650,93800,93800,93900,93800,144
|
|
20250417,094700,1071910150,93800,93700,93800,93700,87
|
|
20250417,094600,1063750950,93700,93900,94000,93700,182
|
|
20250417,094500,1046660150,93900,93800,93900,93800,168
|
|
20250417,094400,1030891150,93600,93500,93600,93500,28
|
|
20250417,094300,1028271650,93800,94000,94000,93000,372
|
|
20250417,094200,993445550,93900,93900,93900,93900,17
|
|
20250417,094100,991849250,94000,93700,94000,93700,249
|
|
20250417,094000,968483050,93700,93700,93800,93700,123
|
|
20250417,093900,956951850,93600,93800,93800,93600,99
|
|
20250417,093800,947668650,93800,93500,94000,93500,164
|
|
20250417,093700,932291650,93500,93900,94000,93500,187
|
|
20250417,093600,914755650,93900,93800,94000,93800,295
|
|
20250417,093500,887039650,93900,93800,93900,93800,127
|
|
20250417,093400,875116750,93800,93500,93800,93400,158
|
|
20250417,093300,860309550,93500,93400,93900,93400,445
|
|
20250417,093200,818611450,93400,93500,93700,93400,81
|
|
20250417,093100,811028700,93800,93700,93800,93500,259
|
|
20250417,093000,786783700,93600,93600,93900,93600,141
|
|
20250417,092900,773576500,93600,93600,93800,93600,131
|
|
20250417,092800,761300100,93700,93900,94000,93600,178
|
|
20250417,092700,744600400,93900,93600,93900,93600,82
|
|
20250417,092600,736903400,93600,93600,94000,93500,209
|
|
20250417,092500,717297600,93600,93700,93900,93600,114
|
|
20250417,092400,706616400,93600,93700,93800,93600,74
|
|
20250417,092300,699681600,93700,94000,94000,93700,177
|
|
20250417,092200,683067200,94000,93500,94000,93500,455
|
|
20250417,092100,640318200,93500,93700,93700,93500,172
|
|
20250417,092000,624212000,93700,93800,94000,93700,216
|
|
20250417,091900,603926800,93700,93500,93700,93500,102
|
|
20250417,091800,594374800,93600,93600,94100,93600,284
|
|
20250417,091700,567775000,93600,94300,94300,93600,182
|
|
20250417,091600,550676300,94300,94100,94300,93900,303
|
|
20250417,091500,522162500,94000,94000,94300,93900,299
|
|
20250417,091400,494037000,94000,94200,94400,94000,193
|
|
20250417,091300,475871600,93800,93700,94400,93600,363
|
|
20250417,091200,441751300,93700,93100,93700,93000,713
|
|
20250417,091100,375274300,93200,92500,93200,92100,348
|
|
20250417,091000,343035800,92500,92500,92600,92300,255
|
|
20250417,090900,319447500,92500,92800,93100,92500,241
|
|
20250417,090800,297096200,93000,92600,93000,92600,213
|
|
20250417,090700,277315500,92500,91900,92500,91900,342
|
|
20250417,090600,245758800,92000,91900,92300,91900,262
|
|
20250417,090500,221619000,91900,92000,92300,91900,300
|
|
20250417,090400,194018400,92400,92400,92700,92000,230
|
|
20250417,090300,172792000,92700,92100,92700,92100,167
|
|
20250417,090200,157359200,92200,92300,92300,92000,613
|
|
20250417,090100,100893200,92700,92700,92900,92100,447
|
|
20250417,090000,59565800,92800,93300,94000,92800,636
|