754 lines
39 KiB
CSV
754 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,213100,2681696850,91700,91700,91700,91700,460
|
|
20250418,213000,2681696850,91700,91700,91700,91700,0
|
|
20250418,212900,2681696850,91700,91700,91700,91700,0
|
|
20250418,212800,2681696850,91700,91700,91700,91700,0
|
|
20250418,212700,2681696850,91700,91700,91700,91700,0
|
|
20250418,212600,2681696850,91700,91700,91700,91700,0
|
|
20250418,212500,2681696850,91700,91700,91700,91700,0
|
|
20250418,212400,2681696850,91700,91700,91700,91700,0
|
|
20250418,212300,2681696850,91700,91700,91700,91700,0
|
|
20250418,212200,2681696850,91700,91700,91700,91700,0
|
|
20250418,212100,2681696850,91700,91700,91700,91700,0
|
|
20250418,212000,2681696850,91700,91700,91700,91700,0
|
|
20250418,211900,2681696850,91700,91700,91700,91700,0
|
|
20250418,211800,2681696850,91700,91700,91700,91700,0
|
|
20250418,211700,2681696850,91700,91700,91700,91700,0
|
|
20250418,211600,2681696850,91700,91700,91700,91700,0
|
|
20250418,211500,2681696850,91700,91700,91700,91700,0
|
|
20250418,211400,2681696850,91700,91700,91700,91700,0
|
|
20250418,211300,2681696850,91700,91700,91700,91700,0
|
|
20250418,211200,2681696850,91700,91700,91700,91700,0
|
|
20250418,211100,2681696850,91700,91700,91700,91700,0
|
|
20250418,211000,2681696850,91700,91700,91700,91700,0
|
|
20250418,210900,2681696850,91700,91700,91700,91700,0
|
|
20250418,210800,2681696850,91700,91700,91700,91700,0
|
|
20250418,210700,2681696850,91700,91700,91700,91700,0
|
|
20250418,210600,2681696850,91700,91700,91700,91700,0
|
|
20250418,210500,2681696850,91700,91700,91700,91700,0
|
|
20250418,210400,2681696850,91700,91700,91700,91700,0
|
|
20250418,210300,2681696850,91700,91700,91700,91700,0
|
|
20250418,210200,2681696850,91700,91700,91700,91700,0
|
|
20250418,210100,2681696850,91700,91700,91700,91700,460
|
|
20250418,210000,2681696850,91700,91700,91700,91700,0
|
|
20250418,205900,2681696850,91700,91700,91700,91700,0
|
|
20250418,205800,2681696850,91700,91700,91700,91700,0
|
|
20250418,205700,2681696850,91700,91700,91700,91700,0
|
|
20250418,205600,2681696850,91700,91700,91700,91700,0
|
|
20250418,205500,2681696850,91700,91700,91700,91700,0
|
|
20250418,205400,2681696850,91700,91700,91700,91700,0
|
|
20250418,205300,2681696850,91700,91700,91700,91700,0
|
|
20250418,205200,2681696850,91700,91700,91700,91700,0
|
|
20250418,205100,2681696850,91700,91700,91700,91700,0
|
|
20250418,205000,2681696850,91700,91700,91700,91700,0
|
|
20250418,204900,2681696850,91700,91700,91700,91700,0
|
|
20250418,204800,2681696850,91700,91700,91700,91700,0
|
|
20250418,204700,2681696850,91700,91700,91700,91700,0
|
|
20250418,204600,2681696850,91700,91700,91700,91700,0
|
|
20250418,204500,2681696850,91700,91700,91700,91700,0
|
|
20250418,204400,2681696850,91700,91700,91700,91700,0
|
|
20250418,204300,2681696850,91700,91700,91700,91700,0
|
|
20250418,204200,2681696850,91700,91700,91700,91700,0
|
|
20250418,204100,2681696850,91700,91700,91700,91700,0
|
|
20250418,204000,2681696850,91700,91700,91700,91700,0
|
|
20250418,203900,2681696850,91700,91700,91700,91700,0
|
|
20250418,203800,2681696850,91700,91700,91700,91700,0
|
|
20250418,203700,2681696850,91700,91700,91700,91700,0
|
|
20250418,203600,2681696850,91700,91700,91700,91700,0
|
|
20250418,203500,2681696850,91700,91700,91700,91700,0
|
|
20250418,203400,2681696850,91700,91700,91700,91700,0
|
|
20250418,203300,2681696850,91700,91700,91700,91700,0
|
|
20250418,203200,2681696850,91700,91700,91700,91700,0
|
|
20250418,203100,2681696850,91700,91700,91700,91700,460
|
|
20250418,203000,2681696850,91700,91700,91700,91700,0
|
|
20250418,202900,2681696850,91700,91700,91700,91700,0
|
|
20250418,202800,2681696850,91700,91700,91700,91700,0
|
|
20250418,202700,2681696850,91700,91700,91700,91700,0
|
|
20250418,202600,2681696850,91700,91700,91700,91700,0
|
|
20250418,202500,2681696850,91700,91700,91700,91700,0
|
|
20250418,202400,2681696850,91700,91700,91700,91700,0
|
|
20250418,202300,2681696850,91700,91700,91700,91700,0
|
|
20250418,202200,2681696850,91700,91700,91700,91700,0
|
|
20250418,202100,2681696850,91700,91700,91700,91700,0
|
|
20250418,202000,2681696850,91700,91700,91700,91700,0
|
|
20250418,201900,2681696850,91700,91700,91700,91700,0
|
|
20250418,201800,2681696850,91700,91700,91700,91700,0
|
|
20250418,201700,2681696850,91700,91700,91700,91700,0
|
|
20250418,201600,2681696850,91700,91700,91700,91700,0
|
|
20250418,201500,2681696850,91700,91700,91700,91700,0
|
|
20250418,201400,2681696850,91700,91700,91700,91700,0
|
|
20250418,201300,2681696850,91700,91700,91700,91700,0
|
|
20250418,201200,2681696850,91700,91700,91700,91700,0
|
|
20250418,201100,2681696850,91700,91700,91700,91700,0
|
|
20250418,201000,2681696850,91700,91700,91700,91700,0
|
|
20250418,200900,2681696850,91700,91700,91700,91700,0
|
|
20250418,200800,2681696850,91700,91700,91700,91700,0
|
|
20250418,200700,2681696850,91700,91700,91700,91700,0
|
|
20250418,200600,2681696850,91700,91700,91700,91700,0
|
|
20250418,200500,2681696850,91700,91700,91700,91700,0
|
|
20250418,200400,2681696850,91700,91700,91700,91700,0
|
|
20250418,200300,2681696850,91700,91700,91700,91700,0
|
|
20250418,200200,2681696850,91700,91700,91700,91700,0
|
|
20250418,200100,2681696850,91700,91700,91700,91700,460
|
|
20250418,200000,2681696850,91700,91700,91700,91700,0
|
|
20250418,195900,2681696850,91700,91700,91700,91700,0
|
|
20250418,195800,2681696850,91700,91700,91700,91700,0
|
|
20250418,195700,2681696850,91700,91700,91700,91700,0
|
|
20250418,195600,2681696850,91700,91700,91700,91700,0
|
|
20250418,195500,2681696850,91700,91700,91700,91700,0
|
|
20250418,195400,2681696850,91700,91700,91700,91700,0
|
|
20250418,195300,2681696850,91700,91700,91700,91700,0
|
|
20250418,195200,2681696850,91700,91700,91700,91700,0
|
|
20250418,195100,2681696850,91700,91700,91700,91700,0
|
|
20250418,195000,2681696850,91700,91700,91700,91700,0
|
|
20250418,194900,2681696850,91700,91700,91700,91700,0
|
|
20250418,194800,2681696850,91700,91700,91700,91700,0
|
|
20250418,194700,2681696850,91700,91700,91700,91700,0
|
|
20250418,194600,2681696850,91700,91700,91700,91700,0
|
|
20250418,194500,2681696850,91700,91700,91700,91700,0
|
|
20250418,194400,2681696850,91700,91700,91700,91700,0
|
|
20250418,194300,2681696850,91700,91700,91700,91700,0
|
|
20250418,194200,2681696850,91700,91700,91700,91700,0
|
|
20250418,194100,2681696850,91700,91700,91700,91700,0
|
|
20250418,194000,2681696850,91700,91700,91700,91700,0
|
|
20250418,193900,2681696850,91700,91700,91700,91700,0
|
|
20250418,193800,2681696850,91700,91700,91700,91700,0
|
|
20250418,193700,2681696850,91700,91700,91700,91700,0
|
|
20250418,193600,2681696850,91700,91700,91700,91700,0
|
|
20250418,193500,2681696850,91700,91700,91700,91700,0
|
|
20250418,193400,2681696850,91700,91700,91700,91700,0
|
|
20250418,193300,2681696850,91700,91700,91700,91700,0
|
|
20250418,193200,2681696850,91700,91700,91700,91700,0
|
|
20250418,193100,2681696850,91700,91700,91700,91700,460
|
|
20250418,193000,2681696850,91700,91700,91700,91700,0
|
|
20250418,192900,2681696850,91700,91700,91700,91700,0
|
|
20250418,192800,2681696850,91700,91700,91700,91700,0
|
|
20250418,192700,2681696850,91700,91700,91700,91700,0
|
|
20250418,192600,2681696850,91700,91700,91700,91700,0
|
|
20250418,192500,2681696850,91700,91700,91700,91700,0
|
|
20250418,192400,2681696850,91700,91700,91700,91700,0
|
|
20250418,192300,2681696850,91700,91700,91700,91700,0
|
|
20250418,192200,2681696850,91700,91700,91700,91700,0
|
|
20250418,192100,2681696850,91700,91700,91700,91700,0
|
|
20250418,192000,2681696850,91700,91700,91700,91700,0
|
|
20250418,191900,2681696850,91700,91700,91700,91700,0
|
|
20250418,191800,2681696850,91700,91700,91700,91700,0
|
|
20250418,191700,2681696850,91700,91700,91700,91700,0
|
|
20250418,191600,2681696850,91700,91700,91700,91700,0
|
|
20250418,191500,2681696850,91700,91700,91700,91700,0
|
|
20250418,191400,2681696850,91700,91700,91700,91700,0
|
|
20250418,191300,2681696850,91700,91700,91700,91700,0
|
|
20250418,191200,2681696850,91700,91700,91700,91700,0
|
|
20250418,191100,2681696850,91700,91700,91700,91700,0
|
|
20250418,191000,2681696850,91700,91700,91700,91700,0
|
|
20250418,190900,2681696850,91700,91700,91700,91700,0
|
|
20250418,190800,2681696850,91700,91700,91700,91700,0
|
|
20250418,190700,2681696850,91700,91700,91700,91700,0
|
|
20250418,190600,2681696850,91700,91700,91700,91700,0
|
|
20250418,190500,2681696850,91700,91700,91700,91700,0
|
|
20250418,190400,2681696850,91700,91700,91700,91700,0
|
|
20250418,190300,2681696850,91700,91700,91700,91700,0
|
|
20250418,190200,2681696850,91700,91700,91700,91700,0
|
|
20250418,190100,2681696850,91700,91700,91700,91700,460
|
|
20250418,190000,2681696850,91700,91700,91700,91700,0
|
|
20250418,185900,2681696850,91700,91700,91700,91700,0
|
|
20250418,185800,2681696850,91700,91700,91700,91700,0
|
|
20250418,185700,2681696850,91700,91700,91700,91700,0
|
|
20250418,185600,2681696850,91700,91700,91700,91700,0
|
|
20250418,185500,2681696850,91700,91700,91700,91700,0
|
|
20250418,185400,2681696850,91700,91700,91700,91700,0
|
|
20250418,185300,2681696850,91700,91700,91700,91700,0
|
|
20250418,185200,2681696850,91700,91700,91700,91700,0
|
|
20250418,185100,2681696850,91700,91700,91700,91700,0
|
|
20250418,185000,2681696850,91700,91700,91700,91700,0
|
|
20250418,184900,2681696850,91700,91700,91700,91700,0
|
|
20250418,184800,2681696850,91700,91700,91700,91700,0
|
|
20250418,184700,2681696850,91700,91700,91700,91700,0
|
|
20250418,184600,2681696850,91700,91700,91700,91700,0
|
|
20250418,184500,2681696850,91700,91700,91700,91700,0
|
|
20250418,184400,2681696850,91700,91700,91700,91700,0
|
|
20250418,184300,2681696850,91700,91700,91700,91700,0
|
|
20250418,184200,2681696850,91700,91700,91700,91700,0
|
|
20250418,184100,2681696850,91700,91700,91700,91700,0
|
|
20250418,184000,2681696850,91700,91700,91700,91700,0
|
|
20250418,183900,2681696850,91700,91700,91700,91700,0
|
|
20250418,183800,2681696850,91700,91700,91700,91700,0
|
|
20250418,183700,2681696850,91700,91700,91700,91700,0
|
|
20250418,183600,2681696850,91700,91700,91700,91700,0
|
|
20250418,183500,2681696850,91700,91700,91700,91700,0
|
|
20250418,183400,2681696850,91700,91700,91700,91700,0
|
|
20250418,183300,2681696850,91700,91700,91700,91700,0
|
|
20250418,183200,2681696850,91700,91700,91700,91700,0
|
|
20250418,183100,2681696850,91700,91700,91700,91700,460
|
|
20250418,183000,2681696850,91700,91700,91700,91700,0
|
|
20250418,182900,2681696850,91700,91700,91700,91700,0
|
|
20250418,182800,2681696850,91700,91700,91700,91700,0
|
|
20250418,182700,2681696850,91700,91700,91700,91700,0
|
|
20250418,182600,2681696850,91700,91700,91700,91700,0
|
|
20250418,182500,2681696850,91700,91700,91700,91700,0
|
|
20250418,182400,2681696850,91700,91700,91700,91700,0
|
|
20250418,182300,2681696850,91700,91700,91700,91700,0
|
|
20250418,182200,2681696850,91700,91700,91700,91700,0
|
|
20250418,182100,2681696850,91700,91700,91700,91700,0
|
|
20250418,182000,2681696850,91700,91700,91700,91700,0
|
|
20250418,181900,2681696850,91700,91700,91700,91700,0
|
|
20250418,181800,2681696850,91700,91700,91700,91700,0
|
|
20250418,181700,2681696850,91700,91700,91700,91700,0
|
|
20250418,181600,2681696850,91700,91700,91700,91700,0
|
|
20250418,181500,2681696850,91700,91700,91700,91700,0
|
|
20250418,181400,2681696850,91700,91700,91700,91700,0
|
|
20250418,181300,2681696850,91700,91700,91700,91700,0
|
|
20250418,181200,2681696850,91700,91700,91700,91700,0
|
|
20250418,181100,2681696850,91700,91700,91700,91700,0
|
|
20250418,181000,2681696850,91700,91700,91700,91700,0
|
|
20250418,180900,2681696850,91700,91700,91700,91700,0
|
|
20250418,180800,2681696850,91700,91700,91700,91700,0
|
|
20250418,180700,2681696850,91700,91700,91700,91700,0
|
|
20250418,180600,2681696850,91700,91700,91700,91700,0
|
|
20250418,180500,2681696850,91700,91700,91700,91700,0
|
|
20250418,180400,2681696850,91700,91700,91700,91700,0
|
|
20250418,180300,2681696850,91700,91700,91700,91700,0
|
|
20250418,180200,2681696850,91700,91700,91700,91700,0
|
|
20250418,180100,2681696850,91700,91700,91700,91700,460
|
|
20250418,180000,2681696850,91700,91700,91700,91700,0
|
|
20250418,175900,2681696850,91700,91700,91700,91700,0
|
|
20250418,175800,2681696850,91700,91700,91700,91700,0
|
|
20250418,175700,2681696850,91700,91700,91700,91700,0
|
|
20250418,175600,2681696850,91700,91700,91700,91700,0
|
|
20250418,175500,2681696850,91700,91700,91700,91700,0
|
|
20250418,175400,2681696850,91700,91700,91700,91700,0
|
|
20250418,175300,2681696850,91700,91700,91700,91700,0
|
|
20250418,175200,2681696850,91700,91700,91700,91700,0
|
|
20250418,175100,2681696850,91700,91700,91700,91700,0
|
|
20250418,175000,2681696850,91700,91700,91700,91700,0
|
|
20250418,174900,2681696850,91700,91700,91700,91700,0
|
|
20250418,174800,2681696850,91700,91700,91700,91700,0
|
|
20250418,174700,2681696850,91700,91700,91700,91700,0
|
|
20250418,174600,2681696850,91700,91700,91700,91700,0
|
|
20250418,174500,2681696850,91700,91700,91700,91700,0
|
|
20250418,174400,2681696850,91700,91700,91700,91700,0
|
|
20250418,174300,2681696850,91700,91700,91700,91700,0
|
|
20250418,174200,2681696850,91700,91700,91700,91700,0
|
|
20250418,174100,2681696850,91700,91700,91700,91700,0
|
|
20250418,174000,2681696850,91700,91700,91700,91700,0
|
|
20250418,173900,2681696850,91700,91700,91700,91700,0
|
|
20250418,173800,2681696850,91700,91700,91700,91700,0
|
|
20250418,173700,2681696850,91700,91700,91700,91700,0
|
|
20250418,173600,2681696850,91700,91700,91700,91700,0
|
|
20250418,173500,2681696850,91700,91700,91700,91700,0
|
|
20250418,173400,2681696850,91700,91700,91700,91700,0
|
|
20250418,173300,2681696850,91700,91700,91700,91700,0
|
|
20250418,173200,2681696850,91700,91700,91700,91700,0
|
|
20250418,173100,2681696850,91700,91700,91700,91700,460
|
|
20250418,173000,2681696850,91700,91700,91700,91700,0
|
|
20250418,172900,2681696850,91700,91700,91700,91700,0
|
|
20250418,172800,2681696850,91700,91700,91700,91700,0
|
|
20250418,172700,2681696850,91700,91700,91700,91700,0
|
|
20250418,172600,2681696850,91700,91700,91700,91700,0
|
|
20250418,172500,2681696850,91700,91700,91700,91700,0
|
|
20250418,172400,2681696850,91700,91700,91700,91700,0
|
|
20250418,172300,2681696850,91700,91700,91700,91700,0
|
|
20250418,172200,2681696850,91700,91700,91700,91700,0
|
|
20250418,172100,2681696850,91700,91700,91700,91700,0
|
|
20250418,172000,2681696850,91700,91700,91700,91700,0
|
|
20250418,171900,2681696850,91700,91700,91700,91700,0
|
|
20250418,171800,2681696850,91700,91700,91700,91700,0
|
|
20250418,171700,2681696850,91700,91700,91700,91700,0
|
|
20250418,171600,2681696850,91700,91700,91700,91700,0
|
|
20250418,171500,2681696850,91700,91700,91700,91700,0
|
|
20250418,171400,2681696850,91700,91700,91700,91700,0
|
|
20250418,171300,2681696850,91700,91700,91700,91700,0
|
|
20250418,171200,2681696850,91700,91700,91700,91700,0
|
|
20250418,171100,2681696850,91700,91700,91700,91700,0
|
|
20250418,171000,2681696850,91700,91700,91700,91700,0
|
|
20250418,170900,2681696850,91700,91700,91700,91700,0
|
|
20250418,170800,2681696850,91700,91700,91700,91700,0
|
|
20250418,170700,2681696850,91700,91700,91700,91700,0
|
|
20250418,170600,2681696850,91700,91700,91700,91700,0
|
|
20250418,170500,2681696850,91700,91700,91700,91700,0
|
|
20250418,170400,2681696850,91700,91700,91700,91700,0
|
|
20250418,170300,2681696850,91700,91700,91700,91700,0
|
|
20250418,170200,2681696850,91700,91700,91700,91700,0
|
|
20250418,170100,2681696850,91700,91700,91700,91700,460
|
|
20250418,170000,2681696850,91700,91700,91700,91700,0
|
|
20250418,165900,2681696850,91700,91700,91700,91700,0
|
|
20250418,165800,2681696850,91700,91700,91700,91700,0
|
|
20250418,165700,2681696850,91700,91700,91700,91700,0
|
|
20250418,165600,2681696850,91700,91700,91700,91700,0
|
|
20250418,165500,2681696850,91700,91700,91700,91700,0
|
|
20250418,165400,2681696850,91700,91700,91700,91700,0
|
|
20250418,165300,2681696850,91700,91700,91700,91700,0
|
|
20250418,165200,2681696850,91700,91700,91700,91700,0
|
|
20250418,165100,2681696850,91700,91700,91700,91700,0
|
|
20250418,165000,2681696850,91700,91700,91700,91700,0
|
|
20250418,164900,2681696850,91700,91700,91700,91700,0
|
|
20250418,164800,2681696850,91700,91700,91700,91700,0
|
|
20250418,164700,2681696850,91700,91700,91700,91700,0
|
|
20250418,164600,2681696850,91700,91700,91700,91700,0
|
|
20250418,164500,2681696850,91700,91700,91700,91700,0
|
|
20250418,164400,2681696850,91700,91700,91700,91700,0
|
|
20250418,164300,2681696850,91700,91700,91700,91700,0
|
|
20250418,164200,2681696850,91700,91700,91700,91700,0
|
|
20250418,164100,2681696850,91700,91700,91700,91700,0
|
|
20250418,164000,2681696850,91700,91700,91700,91700,0
|
|
20250418,163900,2681696850,91700,91700,91700,91700,0
|
|
20250418,163800,2681696850,91700,91700,91700,91700,0
|
|
20250418,163700,2681696850,91700,91700,91700,91700,0
|
|
20250418,163600,2681696850,91700,91700,91700,91700,0
|
|
20250418,163500,2681696850,91700,91700,91700,91700,0
|
|
20250418,163400,2681696850,91700,91700,91700,91700,0
|
|
20250418,163300,2681696850,91700,91700,91700,91700,0
|
|
20250418,163200,2681696850,91700,91700,91700,91700,0
|
|
20250418,163100,2681696850,91700,91700,91700,91700,460
|
|
20250418,163000,2681696850,91700,91700,91700,91700,0
|
|
20250418,162900,2681696850,91700,91700,91700,91700,0
|
|
20250418,162800,2681696850,91700,91700,91700,91700,0
|
|
20250418,162700,2681696850,91700,91700,91700,91700,0
|
|
20250418,162600,2681696850,91700,91700,91700,91700,0
|
|
20250418,162500,2681696850,91700,91700,91700,91700,0
|
|
20250418,162400,2681696850,91700,91700,91700,91700,0
|
|
20250418,162300,2681696850,91700,91700,91700,91700,0
|
|
20250418,162200,2681696850,91700,91700,91700,91700,0
|
|
20250418,162100,2681696850,91700,91700,91700,91700,0
|
|
20250418,162000,2681696850,91700,91700,91700,91700,0
|
|
20250418,161900,2681696850,91700,91700,91700,91700,0
|
|
20250418,161800,2681696850,91700,91700,91700,91700,0
|
|
20250418,161700,2681696850,91700,91700,91700,91700,0
|
|
20250418,161600,2681696850,91700,91700,91700,91700,0
|
|
20250418,161500,2681696850,91700,91700,91700,91700,0
|
|
20250418,161400,2681696850,91700,91700,91700,91700,0
|
|
20250418,161300,2681696850,91700,91700,91700,91700,0
|
|
20250418,161200,2681696850,91700,91700,91700,91700,0
|
|
20250418,161100,2681696850,91700,91700,91700,91700,0
|
|
20250418,161000,2681696850,91700,91700,91700,91700,0
|
|
20250418,160900,2681696850,91700,91700,91700,91700,0
|
|
20250418,160800,2681696850,91700,91700,91700,91700,0
|
|
20250418,160700,2681696850,91700,91700,91700,91700,0
|
|
20250418,160600,2681696850,91700,91700,91700,91700,0
|
|
20250418,160500,2681696850,91700,91700,91700,91700,0
|
|
20250418,160400,2681696850,91700,91700,91700,91700,0
|
|
20250418,160300,2681696850,91700,91700,91700,91700,0
|
|
20250418,160200,2681696850,91700,91700,91700,91700,0
|
|
20250418,160100,2681696850,91700,91700,91700,91700,460
|
|
20250418,160000,2681696850,91700,91700,91700,91700,0
|
|
20250418,155900,2681696850,91700,91700,91700,91700,0
|
|
20250418,155800,2681696850,91700,91700,91700,91700,0
|
|
20250418,155700,2681696850,91700,91700,91700,91700,0
|
|
20250418,155600,2681696850,91700,91700,91700,91700,0
|
|
20250418,155500,2681696850,91700,91700,91700,91700,0
|
|
20250418,155400,2681696850,91700,91700,91700,91700,0
|
|
20250418,155300,2681696850,91700,91700,91700,91700,0
|
|
20250418,155200,2681696850,91700,91700,91700,91700,0
|
|
20250418,155100,2681696850,91700,91700,91700,91700,0
|
|
20250418,155000,2681696850,91700,91700,91700,91700,0
|
|
20250418,154900,2681696850,91700,91700,91700,91700,0
|
|
20250418,154800,2681696850,91700,91700,91700,91700,0
|
|
20250418,154700,2681696850,91700,91700,91700,91700,0
|
|
20250418,154600,2681696850,91700,91700,91700,91700,0
|
|
20250418,154500,2681696850,91700,91700,91700,91700,0
|
|
20250418,154400,2681696850,91700,91700,91700,91700,0
|
|
20250418,154300,2681696850,91700,91700,91700,91700,0
|
|
20250418,154200,2681696850,91700,91700,91700,91700,0
|
|
20250418,154100,2681696850,91700,91700,91700,91700,0
|
|
20250418,154000,2681696850,91700,91700,91700,91700,0
|
|
20250418,153900,2681696850,91700,91700,91700,91700,0
|
|
20250418,153800,2681696850,91700,91700,91700,91700,0
|
|
20250418,153700,2681696850,91700,91700,91700,91700,0
|
|
20250418,153600,2681696850,91700,91700,91700,91700,0
|
|
20250418,153500,2681696850,91700,91700,91700,91700,0
|
|
20250418,153400,2681696850,91700,91700,91700,91700,0
|
|
20250418,153300,2681696850,91700,91700,91700,91700,0
|
|
20250418,153200,2681696850,91700,91700,91700,91700,0
|
|
20250418,153100,2681696850,91700,91700,91700,91700,460
|
|
20250418,153000,2681696850,91700,91700,91700,91700,460
|
|
20250418,152900,2639514850,91900,91900,91900,91900,0
|
|
20250418,152800,2639514850,91900,91900,91900,91900,0
|
|
20250418,152700,2639514850,91900,91900,91900,91900,0
|
|
20250418,152600,2639514850,91900,91900,91900,91900,0
|
|
20250418,152500,2639514850,91900,91900,91900,91900,0
|
|
20250418,152400,2639514850,91900,91900,91900,91900,0
|
|
20250418,152300,2639514850,91900,91900,91900,91900,0
|
|
20250418,152200,2639514850,91900,91900,91900,91900,0
|
|
20250418,152100,2639514850,91900,91900,91900,91900,0
|
|
20250418,152000,2639514850,91900,91900,91900,91900,0
|
|
20250418,151900,2639514850,91900,91700,91900,91700,716
|
|
20250418,151800,2573784150,91800,91800,91800,91700,517
|
|
20250418,151700,2526342050,91800,91900,92000,91800,253
|
|
20250418,151600,2503093950,91900,92000,92000,91900,49
|
|
20250418,151500,2498588950,92000,92000,92000,92000,81
|
|
20250418,151400,2491136950,92000,92100,92100,92000,138
|
|
20250418,151300,2478432150,92100,92200,92200,92000,49
|
|
20250418,151200,2473918950,92200,91900,92200,91900,945
|
|
20250418,151100,2386979750,91900,92000,92100,91900,222
|
|
20250418,151000,2366550950,92000,92100,92100,92000,7
|
|
20250418,150900,2365906850,92100,92200,92200,92100,93
|
|
20250418,150800,2357338950,92200,92200,92300,92200,122
|
|
20250418,150700,2346081350,92200,92200,92200,92200,80
|
|
20250418,150600,2338705350,92200,92300,92300,92200,128
|
|
20250418,150500,2326900250,92200,92300,92400,92200,306
|
|
20250418,150400,2298669650,92400,92400,92500,92400,41
|
|
20250418,150300,2294880750,92400,92600,92600,92400,113
|
|
20250418,150200,2284431250,92500,92500,92600,92500,120
|
|
20250418,150100,2273329150,92600,92700,92700,92500,101
|
|
20250418,150000,2263976550,92600,92700,92800,92600,77
|
|
20250418,145900,2256837750,92800,92800,92800,92700,31
|
|
20250418,145800,2253961950,92700,92800,92800,92700,66
|
|
20250418,145700,2247840950,92900,92800,92900,92700,57
|
|
20250418,145600,2242550550,92800,92700,92800,92700,33
|
|
20250418,145500,2239488650,92700,92800,92900,92700,61
|
|
20250418,145400,2233826550,92800,92800,92800,92700,17
|
|
20250418,145300,2232249150,92800,92800,92800,92600,23
|
|
20250418,145200,2230116350,92800,92700,92800,92600,96
|
|
20250418,145100,2221217050,92700,92900,92900,92700,40
|
|
20250418,145000,2217503550,93000,92900,93100,92900,43
|
|
20250418,144900,2213505050,92900,92700,92900,92700,58
|
|
20250418,144800,2208121250,92900,92900,92900,92700,65
|
|
20250418,144700,2202086350,92800,93000,93000,92800,31
|
|
20250418,144600,2199205850,93000,92800,93000,92800,69
|
|
20250418,144500,2192798050,92800,93100,93100,92800,83
|
|
20250418,144400,2185083550,93000,92900,93000,92900,34
|
|
20250418,144300,2181923650,92800,92900,92900,92700,43
|
|
20250418,144200,2177931150,92900,92900,93000,92800,50
|
|
20250418,144100,2173285350,93000,92700,93000,92700,55
|
|
20250418,144000,2168179050,92800,92800,92800,92600,32
|
|
20250418,143900,2165210250,92600,92500,92800,92500,62
|
|
20250418,143800,2159468450,92600,92600,92600,92500,65
|
|
20250418,143700,2153450350,92600,92500,92600,92500,101
|
|
20250418,143600,2144101750,92500,92600,92700,92500,65
|
|
20250418,143500,2138081350,92600,92700,92700,92600,60
|
|
20250418,143400,2132520150,92700,92700,92800,92700,31
|
|
20250418,143300,2129645150,92800,92800,92900,92600,118
|
|
20250418,143200,2118697950,92700,92800,92800,92700,31
|
|
20250418,143100,2115822050,92700,92900,92900,92700,93
|
|
20250418,143000,2107198250,92800,92700,92800,92700,86
|
|
20250418,142900,2099219150,92800,92700,92800,92700,82
|
|
20250418,142800,2091613550,92700,92700,92800,92700,33
|
|
20250418,142700,2088553450,92800,92700,92800,92700,98
|
|
20250418,142600,2079461550,92800,92800,93000,92800,32
|
|
20250418,142500,2076491750,92700,92700,92700,92700,28
|
|
20250418,142400,2073896150,92700,92800,92900,92700,79
|
|
20250418,142300,2066559650,92800,92800,92900,92800,71
|
|
20250418,142200,2059969850,92800,92900,92900,92800,52
|
|
20250418,142100,2055140050,92900,92800,92900,92700,38
|
|
20250418,142000,2051612250,92700,92700,93100,92700,32
|
|
20250418,141900,2048642950,92700,92600,92800,92600,70
|
|
20250418,141800,2042153850,92600,92700,92800,92600,102
|
|
20250418,141700,2032704750,92800,92700,93100,92700,29
|
|
20250418,141600,2030010650,93000,92800,93100,92800,153
|
|
20250418,141500,2015781450,93000,93000,93000,92800,26
|
|
20250418,141400,2013366250,93000,93000,93000,92800,64
|
|
20250418,141300,2007419850,93000,93000,93100,92900,98
|
|
20250418,141200,1998306850,93000,93100,93100,92900,22
|
|
20250418,141100,1996260150,93100,93100,93100,93000,54
|
|
20250418,141000,1991234650,93100,93100,93200,93000,71
|
|
20250418,140900,1984627550,93100,93000,93100,93000,22
|
|
20250418,140800,1982580550,93200,93100,93300,93100,70
|
|
20250418,140700,1976056350,93100,93200,93200,93100,62
|
|
20250418,140600,1970280850,93200,93100,93200,93100,7
|
|
20250418,140500,1969629050,93100,93100,93200,93000,78
|
|
20250418,140400,1962367350,93100,93200,93200,93100,40
|
|
20250418,140300,1958641750,93100,93200,93200,93100,30
|
|
20250418,140200,1955847750,93200,93200,93200,93100,401
|
|
20250418,140100,1918508350,93200,93300,93300,93100,309
|
|
20250418,140000,1889730350,93400,93500,93500,93400,70
|
|
20250418,135900,1883186750,93500,93400,93500,93400,27
|
|
20250418,135800,1880663750,93400,93400,93500,93400,38
|
|
20250418,135700,1877112350,93500,93500,93500,93500,157
|
|
20250418,135600,1862432850,93400,93300,93400,93300,26
|
|
20250418,135500,1860005450,93400,93400,93500,93300,50
|
|
20250418,135400,1855335650,93300,93300,93400,93300,61
|
|
20250418,135300,1849639650,93200,93400,93400,93200,27
|
|
20250418,135200,1847120250,93400,93300,93400,93300,31
|
|
20250418,135100,1844226350,93400,93400,93500,93400,71
|
|
20250418,135000,1837593150,93400,93400,93400,93300,38
|
|
20250418,134900,1834045350,93300,93300,93400,93300,49
|
|
20250418,134800,1829470950,93300,93300,93300,93300,32
|
|
20250418,134700,1826485350,93300,93300,93500,93300,44
|
|
20250418,134600,1822375350,93400,93200,93400,93200,46
|
|
20250418,134500,1818081250,93100,93200,93200,93100,32
|
|
20250418,134400,1815099850,93300,93100,93300,93100,32
|
|
20250418,134300,1812115450,93100,93100,93200,93100,55
|
|
20250418,134200,1806990250,93000,93200,93200,93000,34
|
|
20250418,134100,1803826650,93200,93200,93300,93200,54
|
|
20250418,134000,1798791150,93200,93200,93200,93000,31
|
|
20250418,133900,1795902550,93100,93100,93200,93000,47
|
|
20250418,133800,1791527150,93200,93100,93200,93100,49
|
|
20250418,133700,1786963950,93100,93000,93100,93000,36
|
|
20250418,133600,1783613750,93100,93000,93100,93000,42
|
|
20250418,133500,1779705650,93100,93100,93100,93100,65
|
|
20250418,133400,1773654150,93100,93200,93200,93100,63
|
|
20250418,133300,1767787850,93200,93100,93200,93100,27
|
|
20250418,133200,1765273050,93200,93300,93300,93200,82
|
|
20250418,133100,1757622750,93300,93200,93300,93200,26
|
|
20250418,133000,1755197350,93200,93200,93300,93100,31
|
|
20250418,132900,1752307750,93200,93300,93300,93100,137
|
|
20250418,132800,1739543750,93200,93200,93200,93200,3
|
|
20250418,132700,1739264150,93400,93300,93400,93300,68
|
|
20250418,132600,1732918650,93200,93300,93400,93100,63
|
|
20250418,132500,1727045150,93400,93300,93400,93200,19
|
|
20250418,132400,1725271850,93300,93300,93400,93300,61
|
|
20250418,132300,1719577450,93300,93300,93300,93200,47
|
|
20250418,132200,1715194350,93300,93200,93300,93200,25
|
|
20250418,132100,1712863350,93200,93300,93400,93200,80
|
|
20250418,132000,1705397750,93300,93300,93300,93300,22
|
|
20250418,131900,1703345150,93400,93400,93400,93400,14
|
|
20250418,131800,1702037550,93300,93300,93400,93200,64
|
|
20250418,131700,1696064350,93200,93200,93300,93200,39
|
|
20250418,131600,1692427450,93400,93300,93400,93200,38
|
|
20250418,131500,1688882150,93300,93300,93300,93200,45
|
|
20250418,131400,1684684050,93200,93200,93200,93200,4
|
|
20250418,131300,1684311250,93200,93300,93300,93200,64
|
|
20250418,131200,1678341550,93300,93100,93300,93100,36
|
|
20250418,131100,1674985350,93300,93200,93400,93200,134
|
|
20250418,131000,1662493150,93200,93400,93400,93200,61
|
|
20250418,130900,1656801250,93300,93200,93300,93200,15
|
|
20250418,130800,1655401950,93400,93400,93400,93300,23
|
|
20250418,130700,1653254950,93300,93300,93300,93200,91
|
|
20250418,130600,1644767950,93300,93200,93300,93200,32
|
|
20250418,130500,1641782750,93300,93400,93400,93300,56
|
|
20250418,130400,1636554250,93300,93400,93400,93200,35
|
|
20250418,130300,1633288650,93400,93300,93400,93300,46
|
|
20250418,130200,1628994350,93300,93300,93400,93300,62
|
|
20250418,130100,1623205850,93300,93300,93400,93300,54
|
|
20250418,130000,1618165450,93400,93400,93500,93400,42
|
|
20250418,125900,1614241950,93400,93400,93500,93400,67
|
|
20250418,125800,1607981350,93500,93400,93500,93300,25
|
|
20250418,125700,1605644550,93400,93500,93500,93400,25
|
|
20250418,125600,1603308350,93500,93400,93600,93300,62
|
|
20250418,125500,1597512950,93300,93400,93400,93300,22
|
|
20250418,125400,1595459050,93400,93600,93600,93200,93
|
|
20250418,125300,1586765550,93600,93500,93600,93500,14
|
|
20250418,125200,1585455550,93700,93500,93700,93500,31
|
|
20250418,125100,1582553650,93400,93600,93600,93400,53
|
|
20250418,125000,1577597550,93500,93500,93500,93400,33
|
|
20250418,124900,1574512250,93600,93600,93600,93400,40
|
|
20250418,124800,1570770150,93500,93600,93700,93400,171
|
|
20250418,124700,1554779650,93600,93600,93700,93600,63
|
|
20250418,124600,1548881850,93600,93700,93700,93600,56
|
|
20250418,124500,1543637850,93600,93600,93700,93500,101
|
|
20250418,124400,1534187250,93600,93600,93600,93600,10
|
|
20250418,124300,1533251250,93600,93700,93800,93600,95
|
|
20250418,124200,1524350850,93600,93600,93700,93600,42
|
|
20250418,124100,1520417450,93600,93700,93700,93600,17
|
|
20250418,124000,1518826150,93700,93600,93700,93600,83
|
|
20250418,123900,1511053750,93600,93500,93600,93500,20
|
|
20250418,123800,1509182750,93500,93600,93600,93500,27
|
|
20250418,123700,1506657250,93600,93500,93600,93500,71
|
|
20250418,123600,1500014150,93500,93500,93600,93500,101
|
|
20250418,123500,1490569450,93600,93500,93600,93500,30
|
|
20250418,123400,1487763450,93500,93300,93500,93200,75
|
|
20250418,123300,1480754750,93300,93300,93400,93300,23
|
|
20250418,123200,1478607650,93200,93200,93300,93200,68
|
|
20250418,123100,1472266250,93200,93200,93200,93200,40
|
|
20250418,123000,1468538250,93300,93200,93300,93200,23
|
|
20250418,122900,1466392450,93200,93300,93400,93200,75
|
|
20250418,122800,1459391150,93300,93200,93300,93200,30
|
|
20250418,122700,1456592650,93300,93300,93400,93200,31
|
|
20250418,122600,1453700450,93300,93300,93400,93200,67
|
|
20250418,122500,1447448650,93400,93300,93400,93200,22
|
|
20250418,122400,1445395750,93300,93300,93300,93300,86
|
|
20250418,122300,1437371950,93400,93100,93400,93100,61
|
|
20250418,122200,1431680750,93100,93200,93200,93100,10
|
|
20250418,122100,1430748850,93200,93600,93600,93100,186
|
|
20250418,122000,1413407350,93500,93500,93600,93500,41
|
|
20250418,121900,1409572850,93400,93400,93500,93400,33
|
|
20250418,121800,1406489650,93400,93300,93400,93300,45
|
|
20250418,121700,1402287550,93300,93300,93400,93300,69
|
|
20250418,121600,1395846450,93400,93400,93400,93300,24
|
|
20250418,121500,1393606150,93400,93400,93400,93300,172
|
|
20250418,121400,1377542350,93400,93500,93600,93400,47
|
|
20250418,121300,1373145850,93400,93700,93700,93400,36
|
|
20250418,121200,1369778750,93600,93400,93600,93400,41
|
|
20250418,121100,1365942850,93600,93400,93600,93400,36
|
|
20250418,121000,1362575450,93300,93500,93600,93300,58
|
|
20250418,120900,1357153550,93400,93500,93600,93400,30
|
|
20250418,120800,1354349250,93500,93500,93600,93500,24
|
|
20250418,120700,1352103750,93600,93600,93600,93500,68
|
|
20250418,120600,1345740850,93500,93500,93600,93500,20
|
|
20250418,120500,1343869750,93600,93600,93700,93600,36
|
|
20250418,120400,1340498650,93600,93600,93700,93500,64
|
|
20250418,120300,1334505850,93600,93600,93600,93600,12
|
|
20250418,120200,1333382650,93600,93700,93800,93600,124
|
|
20250418,120100,1321763050,93800,93800,93800,93800,61
|
|
20250418,120000,1316041250,93800,93900,94000,93800,31
|
|
20250418,115900,1313130250,93900,93800,93900,93800,59
|
|
20250418,115800,1307592250,93800,93700,93800,93700,40
|
|
20250418,115700,1303842950,93800,93700,93800,93700,56
|
|
20250418,115600,1298594750,93700,93700,93800,93600,132
|
|
20250418,115500,1286224550,93800,93700,93800,93700,30
|
|
20250418,115400,1283410950,93800,93900,93900,93700,22
|
|
20250418,115300,1281347450,93800,93700,93800,93600,83
|
|
20250418,115200,1273566750,93700,93700,93700,93700,27
|
|
20250418,115100,1271036850,93800,93800,93800,93700,47
|
|
20250418,115000,1266630950,93800,93800,93800,93700,73
|
|
20250418,114900,1259783750,93900,93800,93900,93800,28
|
|
20250418,114800,1257155650,93900,93800,93900,93800,56
|
|
20250418,114700,1251900450,93800,93700,93800,93700,27
|
|
20250418,114600,1249368350,93700,93600,93700,93600,23
|
|
20250418,114500,1247213350,93600,93600,93700,93500,106
|
|
20250418,114400,1237289350,93500,93500,93600,93500,15
|
|
20250418,114300,1235886750,93500,93600,93700,93500,60
|
|
20250418,114200,1230267250,93500,93500,93500,93300,52
|
|
20250418,114100,1225407150,93500,93400,93500,93400,16
|
|
20250418,114000,1223911750,93500,93600,93700,93500,24
|
|
20250418,113900,1221664450,93600,93500,93600,93400,64
|
|
20250418,113800,1215677950,93400,93400,93400,93400,38
|
|
20250418,113700,1212128750,93500,93500,93600,93500,58
|
|
20250418,113600,1206701250,93500,93400,93500,93400,34
|
|
20250418,113500,1203523950,93500,93700,93700,93500,23
|
|
20250418,113400,1201371350,93500,93500,93700,93500,58
|
|
20250418,113300,1195940150,93600,93500,93600,93500,25
|
|
20250418,113200,1193601250,93600,93500,93600,93500,28
|
|
20250418,113100,1190982250,93500,93700,93700,93500,69
|
|
20250418,113000,1184522350,93400,93600,93600,93400,21
|
|
20250418,112900,1182558250,93600,93900,94000,93500,76
|
|
20250418,112800,1175430650,93700,93700,93800,93600,84
|
|
20250418,112700,1167556550,93800,93700,93800,93700,19
|
|
20250418,112600,1165776150,93600,93800,93900,93600,68
|
|
20250418,112500,1159399850,93600,93700,93800,93600,38
|
|
20250418,112400,1155838250,93800,93900,93900,93800,31
|
|
20250418,112300,1152929950,94000,94000,94000,93900,203
|
|
20250418,112200,1133863050,93900,93900,94000,93900,64
|
|
20250418,112100,1127849450,93800,93900,93900,93800,47
|
|
20250418,112000,1123436550,93800,93800,93800,93600,38
|
|
20250418,111900,1119873650,93800,93800,93800,93800,32
|
|
20250418,111800,1116872050,93800,93800,93800,93700,31
|
|
20250418,111700,1113965350,93800,93600,93800,93600,55
|
|
20250418,111600,1108809350,93700,93700,93700,93600,20
|
|
20250418,111500,1106937050,93700,93600,93700,93600,60
|
|
20250418,111400,1101317150,93600,93600,93600,93600,23
|
|
20250418,111300,1099164350,93600,93600,93700,93500,41
|
|
20250418,111200,1095324550,93700,93700,93700,93600,50
|
|
20250418,111100,1090640450,93700,93700,93700,93600,33
|
|
20250418,111000,1087549850,93700,93700,93700,93500,48
|
|
20250418,110900,1083055350,93700,93600,93800,93500,71
|
|
20250418,110800,1076403250,93500,93800,93900,93500,19
|
|
20250418,110700,1074622450,93800,93700,93800,93700,77
|
|
20250418,110600,1067405250,93600,93500,93600,93450,79
|
|
20250418,110500,1060014850,93600,93600,93600,93600,21
|
|
20250418,110400,1058049250,93600,93400,93600,93400,57
|
|
20250418,110300,1052721150,93300,93400,93400,93200,40
|
|
20250418,110200,1048989350,93300,93400,93400,93300,44
|
|
20250418,110100,1044881750,93400,93300,93400,93300,64
|
|
20250418,110000,1038905150,93300,93200,93300,93200,37
|
|
20250418,105900,1035455250,93100,93000,93200,93000,197
|
|
20250418,105800,1017100450,93000,93000,93100,92900,47
|
|
20250418,105700,1012728450,93000,93000,93000,93000,19
|
|
20250418,105600,1010961450,93100,93000,93100,93000,85
|
|
20250418,105500,1003053450,93100,93000,93100,92900,30
|
|
20250418,105400,1000262350,92200,93000,93200,92200,222
|
|
20250418,105300,979708550,93200,93000,93200,93000,159
|
|
20250418,105200,964910550,92900,93100,93100,92900,27
|
|
20250418,105100,962399850,93100,93000,93100,93000,14
|
|
20250418,105000,961096850,93200,93000,93200,92900,196
|
|
20250418,104900,942860750,92900,93000,93000,92900,22
|
|
20250418,104800,940814850,93100,93000,93300,92900,950
|
|
20250418,104700,852435250,92700,92700,92900,92700,144
|
|
20250418,104600,839062750,92700,92600,92800,92600,61
|
|
20250418,104500,833407350,92900,92900,92900,92900,23
|
|
20250418,104400,831270650,92800,92500,92900,92500,76
|
|
20250418,104300,824223450,92500,92600,92600,92500,29
|
|
20250418,104200,821539950,92500,92500,92500,92500,14
|
|
20250418,104100,820244950,92600,92400,92600,92400,38
|
|
20250418,104000,816729050,92500,92400,92500,92400,87
|
|
20250418,103900,808683750,92400,92500,92500,92400,65
|
|
20250418,103800,802675650,92500,92400,92500,92400,40
|
|
20250418,103700,798978250,92500,92500,92500,92500,38
|
|
20250418,103600,795463250,92600,92500,92600,92500,27
|
|
20250418,103500,792963450,92600,92600,92600,92600,27
|
|
20250418,103400,790463250,92500,92400,92500,92400,243
|
|
20250418,103300,767996250,92400,92500,92500,92400,62
|
|
20250418,103200,762264350,92700,92400,92700,92400,16
|
|
20250418,103100,760782950,92400,92700,92700,92400,26
|
|
20250418,103000,758376950,92100,92900,93000,92100,151
|
|
20250418,102900,744404750,92800,92500,92800,92500,95
|
|
20250418,102800,735606950,92400,92500,92500,92400,34
|
|
20250418,102700,732463250,92400,92200,92400,92200,30
|
|
20250418,102600,729694350,92200,92200,92300,92100,52
|
|
20250418,102500,724900550,92200,92100,92200,92100,101
|
|
20250418,102400,715595850,92200,92200,92200,92200,11
|
|
20250418,102300,714581650,92000,92100,92100,92000,32
|
|
20250418,102200,711634750,92200,92200,92200,92100,82
|
|
20250418,102100,704079850,92100,92100,92200,92100,20
|
|
20250418,102000,702236750,92100,92100,92100,92100,12
|
|
20250418,101900,701131550,92000,92100,92100,92000,60
|
|
20250418,101800,695606850,92100,92100,92100,92100,36
|
|
20250418,101700,692291250,92200,92100,92200,92100,25
|
|
20250418,101600,689987250,92100,92100,92100,92100,1
|
|
20250418,101500,689895150,92100,92200,92200,92100,23
|
|
20250418,101400,687776450,92200,92100,92200,92100,75
|
|
20250418,101300,680864950,92100,92100,92100,92100,0
|
|
20250418,101200,680864950,92100,92100,92100,92100,32
|
|
20250418,101100,677917750,92100,92100,92100,92100,8
|
|
20250418,101000,677180950,92200,92200,92300,92200,13
|
|
20250418,100900,675982250,92200,92200,92250,92200,28
|
|
20250418,100800,673400500,92300,92300,92300,92300,22
|
|
20250418,100700,671369900,92300,92400,92600,92300,77
|
|
20250418,100600,664243000,92500,92500,92500,92500,61
|
|
20250418,100500,658600500,92600,92600,92600,92500,4
|
|
20250418,100400,658230300,92600,92600,92600,92500,40
|
|
20250418,100300,654527100,92600,92700,92800,92600,90
|
|
20250418,100200,646184500,92700,92800,92800,92700,46
|
|
20250418,100100,641918700,92700,92800,92800,92600,97
|
|
20250418,100000,632920100,92800,92900,93000,92800,356
|
|
20250418,095900,599832200,92900,92700,92900,92600,171
|
|
20250418,095800,583959000,92900,92600,92900,92200,139
|
|
20250418,095700,571086900,92700,92600,92900,92600,134
|
|
20250418,095600,558657900,92500,92200,92500,92200,93
|
|
20250418,095500,550074700,92200,92100,92800,92100,194
|
|
20250418,095400,532182700,92100,91900,92100,91900,141
|
|
20250418,095300,519197000,91900,91900,92000,91800,30
|
|
20250418,095200,516441900,91900,91900,91900,91800,50
|
|
20250418,095100,511849300,91800,91800,91800,91700,67
|
|
20250418,095000,505698900,91800,91800,91900,91700,253
|
|
20250418,094900,482476600,91800,91700,91800,91700,78
|
|
20250418,094800,475322700,91700,91800,91900,91700,184
|
|
20250418,094700,458434800,91900,92000,92000,91800,320
|
|
20250418,094600,429018300,92100,92100,92100,92000,86
|
|
20250418,094500,421102400,92100,92100,92200,92000,217
|
|
20250418,094400,401128500,92200,92200,92300,92200,55
|
|
20250418,094300,396056800,92300,92200,92500,92100,151
|
|
20250418,094200,382142200,92200,92300,92500,92200,83
|
|
20250418,094100,374479000,92300,92300,92300,92100,117
|
|
20250418,094000,363695000,92200,92400,92400,92100,328
|
|
20250418,093900,333434600,92500,92500,92600,92500,132
|
|
20250418,093800,321222900,92500,92600,92700,92500,16
|
|
20250418,093700,319741200,92600,92600,92800,92500,157
|
|
20250418,093600,305202400,92600,93100,93200,92600,283
|
|
20250418,093500,278940900,93000,93000,93100,93000,33
|
|
20250418,093400,275870100,93000,93200,93200,93000,79
|
|
20250418,093300,268518500,93200,93200,93200,93200,1
|
|
20250418,093200,268425300,93200,93200,93200,93200,45
|
|
20250418,093100,264231300,93400,93600,93600,93400,10
|
|
20250418,093000,263297100,93600,93200,93600,93200,25
|
|
20250418,092900,260959900,93300,93500,93500,93200,25
|
|
20250418,092800,258624300,93300,93500,93500,93300,40
|
|
20250418,092700,254888700,93500,93500,93500,93500,4
|
|
20250418,092600,254514700,93500,93500,93500,93500,22
|
|
20250418,092500,252457700,93500,93500,93500,93500,28
|
|
20250418,092400,249839700,93500,93600,93600,93500,24
|
|
20250418,092300,247595100,93600,93500,93600,93500,56
|
|
20250418,092200,242356500,93600,93600,93600,93600,0
|
|
20250418,092100,242356500,93600,93600,93600,93600,51
|
|
20250418,092000,237582900,93600,93700,93800,93600,54
|
|
20250418,091900,232520700,93700,93700,93700,93700,1
|
|
20250418,091800,232427000,93400,93600,93600,93400,16
|
|
20250418,091700,230930000,93900,93900,93900,93900,1
|
|
20250418,091600,230836100,93900,93600,93900,93500,188
|
|
20250418,091500,213204400,93900,93900,94100,93700,27
|
|
20250418,091400,210667300,93900,93500,93900,93300,86
|
|
20250418,091300,202640300,93300,93300,93300,93300,3
|
|
20250418,091200,202360400,93300,93500,93500,93300,51
|
|
20250418,091100,197595100,94200,93700,94200,93300,140
|
|
20250418,091000,184417000,94100,93100,94100,93000,44
|
|
20250418,090900,180294300,93000,92700,94000,92700,284
|
|
20250418,090800,153816300,92700,93100,93100,92700,291
|
|
20250418,090700,126754900,93100,93400,93400,93100,16
|
|
20250418,090600,125265000,93100,93100,93100,93000,32
|
|
20250418,090500,122286400,93000,93000,93100,93000,103
|
|
20250418,090400,112703700,93100,92800,93100,92800,110
|
|
20250418,090300,102490800,92900,92500,93000,92400,400
|
|
20250418,090200,65393200,92500,93000,93100,92500,350
|
|
20250418,090100,32879600,93000,93500,93500,93000,161
|
|
20250418,090000,17875700,93700,94200,94200,93700,190
|