755 lines
40 KiB
CSV
755 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,213200,3826626400,95000,95000,95000,95000,320
|
|
20250424,213100,3826626400,95000,95000,95000,95000,0
|
|
20250424,213000,3826626400,95000,95000,95000,95000,0
|
|
20250424,212900,3826626400,95000,95000,95000,95000,0
|
|
20250424,212800,3826626400,95000,95000,95000,95000,0
|
|
20250424,212700,3826626400,95000,95000,95000,95000,0
|
|
20250424,212600,3826626400,95000,95000,95000,95000,0
|
|
20250424,212500,3826626400,95000,95000,95000,95000,0
|
|
20250424,212400,3826626400,95000,95000,95000,95000,0
|
|
20250424,212300,3826626400,95000,95000,95000,95000,0
|
|
20250424,212200,3826626400,95000,95000,95000,95000,0
|
|
20250424,212100,3826626400,95000,95000,95000,95000,0
|
|
20250424,212000,3826626400,95000,95000,95000,95000,0
|
|
20250424,211900,3826626400,95000,95000,95000,95000,0
|
|
20250424,211800,3826626400,95000,95000,95000,95000,0
|
|
20250424,211700,3826626400,95000,95000,95000,95000,0
|
|
20250424,211600,3826626400,95000,95000,95000,95000,0
|
|
20250424,211500,3826626400,95000,95000,95000,95000,0
|
|
20250424,211400,3826626400,95000,95000,95000,95000,0
|
|
20250424,211300,3826626400,95000,95000,95000,95000,0
|
|
20250424,211200,3826626400,95000,95000,95000,95000,0
|
|
20250424,211100,3826626400,95000,95000,95000,95000,0
|
|
20250424,211000,3826626400,95000,95000,95000,95000,0
|
|
20250424,210900,3826626400,95000,95000,95000,95000,0
|
|
20250424,210800,3826626400,95000,95000,95000,95000,0
|
|
20250424,210700,3826626400,95000,95000,95000,95000,0
|
|
20250424,210600,3826626400,95000,95000,95000,95000,0
|
|
20250424,210500,3826626400,95000,95000,95000,95000,0
|
|
20250424,210400,3826626400,95000,95000,95000,95000,0
|
|
20250424,210300,3826626400,95000,95000,95000,95000,0
|
|
20250424,210200,3826626400,95000,95000,95000,95000,320
|
|
20250424,210100,3826626400,95000,95000,95000,95000,0
|
|
20250424,210000,3826626400,95000,95000,95000,95000,0
|
|
20250424,205900,3826626400,95000,95000,95000,95000,0
|
|
20250424,205800,3826626400,95000,95000,95000,95000,0
|
|
20250424,205700,3826626400,95000,95000,95000,95000,0
|
|
20250424,205600,3826626400,95000,95000,95000,95000,0
|
|
20250424,205500,3826626400,95000,95000,95000,95000,0
|
|
20250424,205400,3826626400,95000,95000,95000,95000,0
|
|
20250424,205300,3826626400,95000,95000,95000,95000,0
|
|
20250424,205200,3826626400,95000,95000,95000,95000,0
|
|
20250424,205100,3826626400,95000,95000,95000,95000,0
|
|
20250424,205000,3826626400,95000,95000,95000,95000,0
|
|
20250424,204900,3826626400,95000,95000,95000,95000,0
|
|
20250424,204800,3826626400,95000,95000,95000,95000,0
|
|
20250424,204700,3826626400,95000,95000,95000,95000,0
|
|
20250424,204600,3826626400,95000,95000,95000,95000,0
|
|
20250424,204500,3826626400,95000,95000,95000,95000,0
|
|
20250424,204400,3826626400,95000,95000,95000,95000,0
|
|
20250424,204300,3826626400,95000,95000,95000,95000,0
|
|
20250424,204200,3826626400,95000,95000,95000,95000,0
|
|
20250424,204100,3826626400,95000,95000,95000,95000,0
|
|
20250424,204000,3826626400,95000,95000,95000,95000,0
|
|
20250424,203900,3826626400,95000,95000,95000,95000,0
|
|
20250424,203800,3826626400,95000,95000,95000,95000,0
|
|
20250424,203700,3826626400,95000,95000,95000,95000,0
|
|
20250424,203600,3826626400,95000,95000,95000,95000,0
|
|
20250424,203500,3826626400,95000,95000,95000,95000,0
|
|
20250424,203400,3826626400,95000,95000,95000,95000,0
|
|
20250424,203300,3826626400,95000,95000,95000,95000,0
|
|
20250424,203200,3826626400,95000,95000,95000,95000,320
|
|
20250424,203100,3826626400,95000,95000,95000,95000,0
|
|
20250424,203000,3826626400,95000,95000,95000,95000,0
|
|
20250424,202900,3826626400,95000,95000,95000,95000,0
|
|
20250424,202800,3826626400,95000,95000,95000,95000,0
|
|
20250424,202700,3826626400,95000,95000,95000,95000,0
|
|
20250424,202600,3826626400,95000,95000,95000,95000,0
|
|
20250424,202500,3826626400,95000,95000,95000,95000,0
|
|
20250424,202400,3826626400,95000,95000,95000,95000,0
|
|
20250424,202300,3826626400,95000,95000,95000,95000,0
|
|
20250424,202200,3826626400,95000,95000,95000,95000,0
|
|
20250424,202100,3826626400,95000,95000,95000,95000,0
|
|
20250424,202000,3826626400,95000,95000,95000,95000,0
|
|
20250424,201900,3826626400,95000,95000,95000,95000,0
|
|
20250424,201800,3826626400,95000,95000,95000,95000,0
|
|
20250424,201700,3826626400,95000,95000,95000,95000,0
|
|
20250424,201600,3826626400,95000,95000,95000,95000,0
|
|
20250424,201500,3826626400,95000,95000,95000,95000,0
|
|
20250424,201400,3826626400,95000,95000,95000,95000,0
|
|
20250424,201300,3826626400,95000,95000,95000,95000,0
|
|
20250424,201200,3826626400,95000,95000,95000,95000,0
|
|
20250424,201100,3826626400,95000,95000,95000,95000,0
|
|
20250424,201000,3826626400,95000,95000,95000,95000,0
|
|
20250424,200900,3826626400,95000,95000,95000,95000,0
|
|
20250424,200800,3826626400,95000,95000,95000,95000,0
|
|
20250424,200700,3826626400,95000,95000,95000,95000,0
|
|
20250424,200600,3826626400,95000,95000,95000,95000,0
|
|
20250424,200500,3826626400,95000,95000,95000,95000,0
|
|
20250424,200400,3826626400,95000,95000,95000,95000,0
|
|
20250424,200300,3826626400,95000,95000,95000,95000,0
|
|
20250424,200200,3826626400,95000,95000,95000,95000,320
|
|
20250424,200100,3826626400,95000,95000,95000,95000,0
|
|
20250424,200000,3826626400,95000,95000,95000,95000,0
|
|
20250424,195900,3826626400,95000,95000,95000,95000,0
|
|
20250424,195800,3826626400,95000,95000,95000,95000,0
|
|
20250424,195700,3826626400,95000,95000,95000,95000,0
|
|
20250424,195600,3826626400,95000,95000,95000,95000,0
|
|
20250424,195500,3826626400,95000,95000,95000,95000,0
|
|
20250424,195400,3826626400,95000,95000,95000,95000,0
|
|
20250424,195300,3826626400,95000,95000,95000,95000,0
|
|
20250424,195200,3826626400,95000,95000,95000,95000,0
|
|
20250424,195100,3826626400,95000,95000,95000,95000,0
|
|
20250424,195000,3826626400,95000,95000,95000,95000,0
|
|
20250424,194900,3826626400,95000,95000,95000,95000,0
|
|
20250424,194800,3826626400,95000,95000,95000,95000,0
|
|
20250424,194700,3826626400,95000,95000,95000,95000,0
|
|
20250424,194600,3826626400,95000,95000,95000,95000,0
|
|
20250424,194500,3826626400,95000,95000,95000,95000,0
|
|
20250424,194400,3826626400,95000,95000,95000,95000,0
|
|
20250424,194300,3826626400,95000,95000,95000,95000,0
|
|
20250424,194200,3826626400,95000,95000,95000,95000,0
|
|
20250424,194100,3826626400,95000,95000,95000,95000,0
|
|
20250424,194000,3826626400,95000,95000,95000,95000,0
|
|
20250424,193900,3826626400,95000,95000,95000,95000,0
|
|
20250424,193800,3826626400,95000,95000,95000,95000,0
|
|
20250424,193700,3826626400,95000,95000,95000,95000,0
|
|
20250424,193600,3826626400,95000,95000,95000,95000,0
|
|
20250424,193500,3826626400,95000,95000,95000,95000,0
|
|
20250424,193400,3826626400,95000,95000,95000,95000,0
|
|
20250424,193300,3826626400,95000,95000,95000,95000,0
|
|
20250424,193200,3826626400,95000,95000,95000,95000,320
|
|
20250424,193100,3826626400,95000,95000,95000,95000,0
|
|
20250424,193000,3826626400,95000,95000,95000,95000,0
|
|
20250424,192900,3826626400,95000,95000,95000,95000,0
|
|
20250424,192800,3826626400,95000,95000,95000,95000,0
|
|
20250424,192700,3826626400,95000,95000,95000,95000,0
|
|
20250424,192600,3826626400,95000,95000,95000,95000,0
|
|
20250424,192500,3826626400,95000,95000,95000,95000,0
|
|
20250424,192400,3826626400,95000,95000,95000,95000,0
|
|
20250424,192300,3826626400,95000,95000,95000,95000,0
|
|
20250424,192200,3826626400,95000,95000,95000,95000,0
|
|
20250424,192100,3826626400,95000,95000,95000,95000,0
|
|
20250424,192000,3826626400,95000,95000,95000,95000,0
|
|
20250424,191900,3826626400,95000,95000,95000,95000,0
|
|
20250424,191800,3826626400,95000,95000,95000,95000,0
|
|
20250424,191700,3826626400,95000,95000,95000,95000,0
|
|
20250424,191600,3826626400,95000,95000,95000,95000,0
|
|
20250424,191500,3826626400,95000,95000,95000,95000,0
|
|
20250424,191400,3826626400,95000,95000,95000,95000,0
|
|
20250424,191300,3826626400,95000,95000,95000,95000,0
|
|
20250424,191200,3826626400,95000,95000,95000,95000,0
|
|
20250424,191100,3826626400,95000,95000,95000,95000,0
|
|
20250424,191000,3826626400,95000,95000,95000,95000,0
|
|
20250424,190900,3826626400,95000,95000,95000,95000,0
|
|
20250424,190800,3826626400,95000,95000,95000,95000,0
|
|
20250424,190700,3826626400,95000,95000,95000,95000,0
|
|
20250424,190600,3826626400,95000,95000,95000,95000,0
|
|
20250424,190500,3826626400,95000,95000,95000,95000,0
|
|
20250424,190400,3826626400,95000,95000,95000,95000,0
|
|
20250424,190300,3826626400,95000,95000,95000,95000,0
|
|
20250424,190200,3826626400,95000,95000,95000,95000,320
|
|
20250424,190100,3826626400,95000,95000,95000,95000,0
|
|
20250424,190000,3826626400,95000,95000,95000,95000,0
|
|
20250424,185900,3826626400,95000,95000,95000,95000,0
|
|
20250424,185800,3826626400,95000,95000,95000,95000,0
|
|
20250424,185700,3826626400,95000,95000,95000,95000,0
|
|
20250424,185600,3826626400,95000,95000,95000,95000,0
|
|
20250424,185500,3826626400,95000,95000,95000,95000,0
|
|
20250424,185400,3826626400,95000,95000,95000,95000,0
|
|
20250424,185300,3826626400,95000,95000,95000,95000,0
|
|
20250424,185200,3826626400,95000,95000,95000,95000,0
|
|
20250424,185100,3826626400,95000,95000,95000,95000,0
|
|
20250424,185000,3826626400,95000,95000,95000,95000,0
|
|
20250424,184900,3826626400,95000,95000,95000,95000,0
|
|
20250424,184800,3826626400,95000,95000,95000,95000,0
|
|
20250424,184700,3826626400,95000,95000,95000,95000,0
|
|
20250424,184600,3826626400,95000,95000,95000,95000,0
|
|
20250424,184500,3826626400,95000,95000,95000,95000,0
|
|
20250424,184400,3826626400,95000,95000,95000,95000,0
|
|
20250424,184300,3826626400,95000,95000,95000,95000,0
|
|
20250424,184200,3826626400,95000,95000,95000,95000,0
|
|
20250424,184100,3826626400,95000,95000,95000,95000,0
|
|
20250424,184000,3826626400,95000,95000,95000,95000,0
|
|
20250424,183900,3826626400,95000,95000,95000,95000,0
|
|
20250424,183800,3826626400,95000,95000,95000,95000,0
|
|
20250424,183700,3826626400,95000,95000,95000,95000,0
|
|
20250424,183600,3826626400,95000,95000,95000,95000,0
|
|
20250424,183500,3826626400,95000,95000,95000,95000,0
|
|
20250424,183400,3826626400,95000,95000,95000,95000,0
|
|
20250424,183300,3826626400,95000,95000,95000,95000,0
|
|
20250424,183200,3826626400,95000,95000,95000,95000,320
|
|
20250424,183100,3826626400,95000,95000,95000,95000,0
|
|
20250424,183000,3826626400,95000,95000,95000,95000,0
|
|
20250424,182900,3826626400,95000,95000,95000,95000,0
|
|
20250424,182800,3826626400,95000,95000,95000,95000,0
|
|
20250424,182700,3826626400,95000,95000,95000,95000,0
|
|
20250424,182600,3826626400,95000,95000,95000,95000,0
|
|
20250424,182500,3826626400,95000,95000,95000,95000,0
|
|
20250424,182400,3826626400,95000,95000,95000,95000,0
|
|
20250424,182300,3826626400,95000,95000,95000,95000,0
|
|
20250424,182200,3826626400,95000,95000,95000,95000,0
|
|
20250424,182100,3826626400,95000,95000,95000,95000,0
|
|
20250424,182000,3826626400,95000,95000,95000,95000,0
|
|
20250424,181900,3826626400,95000,95000,95000,95000,0
|
|
20250424,181800,3826626400,95000,95000,95000,95000,0
|
|
20250424,181700,3826626400,95000,95000,95000,95000,0
|
|
20250424,181600,3826626400,95000,95000,95000,95000,0
|
|
20250424,181500,3826626400,95000,95000,95000,95000,0
|
|
20250424,181400,3826626400,95000,95000,95000,95000,0
|
|
20250424,181300,3826626400,95000,95000,95000,95000,0
|
|
20250424,181200,3826626400,95000,95000,95000,95000,0
|
|
20250424,181100,3826626400,95000,95000,95000,95000,0
|
|
20250424,181000,3826626400,95000,95000,95000,95000,0
|
|
20250424,180900,3826626400,95000,95000,95000,95000,0
|
|
20250424,180800,3826626400,95000,95000,95000,95000,0
|
|
20250424,180700,3826626400,95000,95000,95000,95000,0
|
|
20250424,180600,3826626400,95000,95000,95000,95000,0
|
|
20250424,180500,3826626400,95000,95000,95000,95000,0
|
|
20250424,180400,3826626400,95000,95000,95000,95000,0
|
|
20250424,180300,3826626400,95000,95000,95000,95000,0
|
|
20250424,180200,3826626400,95000,95000,95000,95000,320
|
|
20250424,180100,3826626400,95000,95000,95000,95000,0
|
|
20250424,180000,3826626400,95000,95000,95000,95000,0
|
|
20250424,175900,3826626400,95000,95000,95000,95000,0
|
|
20250424,175800,3826626400,95000,95000,95000,95000,0
|
|
20250424,175700,3826626400,95000,95000,95000,95000,0
|
|
20250424,175600,3826626400,95000,95000,95000,95000,0
|
|
20250424,175500,3826626400,95000,95000,95000,95000,0
|
|
20250424,175400,3826626400,95000,95000,95000,95000,0
|
|
20250424,175300,3826626400,95000,95000,95000,95000,0
|
|
20250424,175200,3826626400,95000,95000,95000,95000,0
|
|
20250424,175100,3826626400,95000,95000,95000,95000,0
|
|
20250424,175000,3826626400,95000,95000,95000,95000,0
|
|
20250424,174900,3826626400,95000,95000,95000,95000,0
|
|
20250424,174800,3826626400,95000,95000,95000,95000,0
|
|
20250424,174700,3826626400,95000,95000,95000,95000,0
|
|
20250424,174600,3826626400,95000,95000,95000,95000,0
|
|
20250424,174500,3826626400,95000,95000,95000,95000,0
|
|
20250424,174400,3826626400,95000,95000,95000,95000,0
|
|
20250424,174300,3826626400,95000,95000,95000,95000,0
|
|
20250424,174200,3826626400,95000,95000,95000,95000,0
|
|
20250424,174100,3826626400,95000,95000,95000,95000,0
|
|
20250424,174000,3826626400,95000,95000,95000,95000,0
|
|
20250424,173900,3826626400,95000,95000,95000,95000,0
|
|
20250424,173800,3826626400,95000,95000,95000,95000,0
|
|
20250424,173700,3826626400,95000,95000,95000,95000,0
|
|
20250424,173600,3826626400,95000,95000,95000,95000,0
|
|
20250424,173500,3826626400,95000,95000,95000,95000,0
|
|
20250424,173400,3826626400,95000,95000,95000,95000,0
|
|
20250424,173300,3826626400,95000,95000,95000,95000,0
|
|
20250424,173200,3826626400,95000,95000,95000,95000,320
|
|
20250424,173100,3826626400,95000,95000,95000,95000,0
|
|
20250424,173000,3826626400,95000,95000,95000,95000,0
|
|
20250424,172900,3826626400,95000,95000,95000,95000,0
|
|
20250424,172800,3826626400,95000,95000,95000,95000,0
|
|
20250424,172700,3826626400,95000,95000,95000,95000,0
|
|
20250424,172600,3826626400,95000,95000,95000,95000,0
|
|
20250424,172500,3826626400,95000,95000,95000,95000,0
|
|
20250424,172400,3826626400,95000,95000,95000,95000,0
|
|
20250424,172300,3826626400,95000,95000,95000,95000,0
|
|
20250424,172200,3826626400,95000,95000,95000,95000,0
|
|
20250424,172100,3826626400,95000,95000,95000,95000,0
|
|
20250424,172000,3826626400,95000,95000,95000,95000,0
|
|
20250424,171900,3826626400,95000,95000,95000,95000,0
|
|
20250424,171800,3826626400,95000,95000,95000,95000,0
|
|
20250424,171700,3826626400,95000,95000,95000,95000,0
|
|
20250424,171600,3826626400,95000,95000,95000,95000,0
|
|
20250424,171500,3826626400,95000,95000,95000,95000,0
|
|
20250424,171400,3826626400,95000,95000,95000,95000,0
|
|
20250424,171300,3826626400,95000,95000,95000,95000,0
|
|
20250424,171200,3826626400,95000,95000,95000,95000,0
|
|
20250424,171100,3826626400,95000,95000,95000,95000,0
|
|
20250424,171000,3826626400,95000,95000,95000,95000,0
|
|
20250424,170900,3826626400,95000,95000,95000,95000,0
|
|
20250424,170800,3826626400,95000,95000,95000,95000,0
|
|
20250424,170700,3826626400,95000,95000,95000,95000,0
|
|
20250424,170600,3826626400,95000,95000,95000,95000,0
|
|
20250424,170500,3826626400,95000,95000,95000,95000,0
|
|
20250424,170400,3826626400,95000,95000,95000,95000,0
|
|
20250424,170300,3826626400,95000,95000,95000,95000,0
|
|
20250424,170200,3826626400,95000,95000,95000,95000,320
|
|
20250424,170100,3826626400,95000,95000,95000,95000,0
|
|
20250424,170000,3826626400,95000,95000,95000,95000,0
|
|
20250424,165900,3826626400,95000,95000,95000,95000,0
|
|
20250424,165800,3826626400,95000,95000,95000,95000,0
|
|
20250424,165700,3826626400,95000,95000,95000,95000,0
|
|
20250424,165600,3826626400,95000,95000,95000,95000,0
|
|
20250424,165500,3826626400,95000,95000,95000,95000,0
|
|
20250424,165400,3826626400,95000,95000,95000,95000,0
|
|
20250424,165300,3826626400,95000,95000,95000,95000,0
|
|
20250424,165200,3826626400,95000,95000,95000,95000,0
|
|
20250424,165100,3826626400,95000,95000,95000,95000,0
|
|
20250424,165000,3826626400,95000,95000,95000,95000,0
|
|
20250424,164900,3826626400,95000,95000,95000,95000,0
|
|
20250424,164800,3826626400,95000,95000,95000,95000,0
|
|
20250424,164700,3826626400,95000,95000,95000,95000,0
|
|
20250424,164600,3826626400,95000,95000,95000,95000,0
|
|
20250424,164500,3826626400,95000,95000,95000,95000,0
|
|
20250424,164400,3826626400,95000,95000,95000,95000,0
|
|
20250424,164300,3826626400,95000,95000,95000,95000,0
|
|
20250424,164200,3826626400,95000,95000,95000,95000,0
|
|
20250424,164100,3826626400,95000,95000,95000,95000,0
|
|
20250424,164000,3826626400,95000,95000,95000,95000,0
|
|
20250424,163900,3826626400,95000,95000,95000,95000,0
|
|
20250424,163800,3826626400,95000,95000,95000,95000,0
|
|
20250424,163700,3826626400,95000,95000,95000,95000,0
|
|
20250424,163600,3826626400,95000,95000,95000,95000,0
|
|
20250424,163500,3826626400,95000,95000,95000,95000,0
|
|
20250424,163400,3826626400,95000,95000,95000,95000,0
|
|
20250424,163300,3826626400,95000,95000,95000,95000,0
|
|
20250424,163200,3826626400,95000,95000,95000,95000,320
|
|
20250424,163100,3826626400,95000,95000,95000,95000,0
|
|
20250424,163000,3826626400,95000,95000,95000,95000,0
|
|
20250424,162900,3826626400,95000,95000,95000,95000,0
|
|
20250424,162800,3826626400,95000,95000,95000,95000,0
|
|
20250424,162700,3826626400,95000,95000,95000,95000,0
|
|
20250424,162600,3826626400,95000,95000,95000,95000,0
|
|
20250424,162500,3826626400,95000,95000,95000,95000,0
|
|
20250424,162400,3826626400,95000,95000,95000,95000,0
|
|
20250424,162300,3826626400,95000,95000,95000,95000,0
|
|
20250424,162200,3826626400,95000,95000,95000,95000,0
|
|
20250424,162100,3826626400,95000,95000,95000,95000,0
|
|
20250424,162000,3826626400,95000,95000,95000,95000,0
|
|
20250424,161900,3826626400,95000,95000,95000,95000,0
|
|
20250424,161800,3826626400,95000,95000,95000,95000,0
|
|
20250424,161700,3826626400,95000,95000,95000,95000,0
|
|
20250424,161600,3826626400,95000,95000,95000,95000,0
|
|
20250424,161500,3826626400,95000,95000,95000,95000,0
|
|
20250424,161400,3826626400,95000,95000,95000,95000,0
|
|
20250424,161300,3826626400,95000,95000,95000,95000,0
|
|
20250424,161200,3826626400,95000,95000,95000,95000,0
|
|
20250424,161100,3826626400,95000,95000,95000,95000,0
|
|
20250424,161000,3826626400,95000,95000,95000,95000,0
|
|
20250424,160900,3826626400,95000,95000,95000,95000,0
|
|
20250424,160800,3826626400,95000,95000,95000,95000,0
|
|
20250424,160700,3826626400,95000,95000,95000,95000,0
|
|
20250424,160600,3826626400,95000,95000,95000,95000,0
|
|
20250424,160500,3826626400,95000,95000,95000,95000,0
|
|
20250424,160400,3826626400,95000,95000,95000,95000,0
|
|
20250424,160300,3826626400,95000,95000,95000,95000,0
|
|
20250424,160200,3826626400,95000,95000,95000,95000,320
|
|
20250424,160100,3826626400,95000,95000,95000,95000,0
|
|
20250424,160000,3826626400,95000,95000,95000,95000,0
|
|
20250424,155900,3826626400,95000,95000,95000,95000,0
|
|
20250424,155800,3826626400,95000,95000,95000,95000,0
|
|
20250424,155700,3826626400,95000,95000,95000,95000,0
|
|
20250424,155600,3826626400,95000,95000,95000,95000,0
|
|
20250424,155500,3826626400,95000,95000,95000,95000,0
|
|
20250424,155400,3826626400,95000,95000,95000,95000,0
|
|
20250424,155300,3826626400,95000,95000,95000,95000,0
|
|
20250424,155200,3826626400,95000,95000,95000,95000,0
|
|
20250424,155100,3826626400,95000,95000,95000,95000,0
|
|
20250424,155000,3826626400,95000,95000,95000,95000,0
|
|
20250424,154900,3826626400,95000,95000,95000,95000,0
|
|
20250424,154800,3826626400,95000,95000,95000,95000,0
|
|
20250424,154700,3826626400,95000,95000,95000,95000,0
|
|
20250424,154600,3826626400,95000,95000,95000,95000,0
|
|
20250424,154500,3826626400,95000,95000,95000,95000,0
|
|
20250424,154400,3826626400,95000,95000,95000,95000,0
|
|
20250424,154300,3826626400,95000,95000,95000,95000,0
|
|
20250424,154200,3826626400,95000,95000,95000,95000,0
|
|
20250424,154100,3826626400,95000,95000,95000,95000,0
|
|
20250424,154000,3826626400,95000,95000,95000,95000,0
|
|
20250424,153900,3826626400,95000,95000,95000,95000,0
|
|
20250424,153800,3826626400,95000,95000,95000,95000,0
|
|
20250424,153700,3826626400,95000,95000,95000,95000,0
|
|
20250424,153600,3826626400,95000,95000,95000,95000,0
|
|
20250424,153500,3826626400,95000,95000,95000,95000,0
|
|
20250424,153400,3826626400,95000,95000,95000,95000,0
|
|
20250424,153300,3826626400,95000,95000,95000,95000,0
|
|
20250424,153200,3826626400,95000,95000,95000,95000,320
|
|
20250424,153100,3826626400,95000,95000,95000,95000,0
|
|
20250424,153000,3826626400,95000,95000,95000,95000,320
|
|
20250424,152900,3796226400,95000,95000,95000,95000,0
|
|
20250424,152800,3796226400,95000,95000,95000,95000,0
|
|
20250424,152700,3796226400,95000,95000,95000,95000,0
|
|
20250424,152600,3796226400,95000,95000,95000,95000,0
|
|
20250424,152500,3796226400,95000,95000,95000,95000,0
|
|
20250424,152400,3796226400,95000,95000,95000,95000,0
|
|
20250424,152300,3796226400,95000,95000,95000,95000,0
|
|
20250424,152200,3796226400,95000,95000,95000,95000,0
|
|
20250424,152100,3796226400,95000,95000,95000,95000,0
|
|
20250424,152000,3796226400,95000,95000,95000,95000,0
|
|
20250424,151900,3796226400,95000,94900,95000,94900,129
|
|
20250424,151800,3783978200,94900,94700,94900,94600,22
|
|
20250424,151700,3781892000,94500,94700,94800,94500,193
|
|
20250424,151600,3763622700,94800,94700,94800,94700,35
|
|
20250424,151500,3760305900,94800,94750,94800,94750,22
|
|
20250424,151400,3758220650,94700,94800,94800,94700,28
|
|
20250424,151300,3755566600,94700,94850,94900,94500,226
|
|
20250424,151200,3734145300,94800,94750,94800,94700,69
|
|
20250424,151100,3727604650,94800,94700,94850,94600,168
|
|
20250424,151000,3711678950,94700,94900,95000,94700,108
|
|
20250424,150900,3701432900,94800,95100,95100,94800,276
|
|
20250424,150800,3675231600,95100,95100,95100,94900,133
|
|
20250424,150700,3662589250,95100,95050,95100,94900,30
|
|
20250424,150600,3659738350,95100,94900,95100,94900,115
|
|
20250424,150500,3648811250,95000,95100,95100,94900,96
|
|
20250424,150400,3639690000,95000,95200,95200,95000,187
|
|
20250424,150300,3621894100,95200,95000,95200,94900,190
|
|
20250424,150200,3603837600,94900,95050,95200,94900,88
|
|
20250424,150100,3595468850,95200,95150,95200,95000,77
|
|
20250424,150000,3588145750,95200,95100,95200,95000,106
|
|
20250424,145900,3578063550,95100,94950,95200,94950,62
|
|
20250424,145800,3572167050,95000,95100,95200,94900,137
|
|
20250424,145700,3559142400,95100,95000,95200,94900,64
|
|
20250424,145600,3553058950,95100,95000,95200,95000,75
|
|
20250424,145500,3545928950,94900,95100,95100,94900,193
|
|
20250424,145400,3527600800,95100,95100,95100,95000,90
|
|
20250424,145300,3519042550,95000,95100,95100,95000,67
|
|
20250424,145200,3512672650,95000,94900,95100,94900,84
|
|
20250424,145100,3504687900,95100,95050,95100,94900,93
|
|
20250424,145000,3495854650,95100,95100,95100,95000,128
|
|
20250424,144900,3483689400,95100,95200,95200,95000,86
|
|
20250424,144800,3475511050,95100,95100,95200,95100,106
|
|
20250424,144700,3465427750,95000,95000,95200,95000,79
|
|
20250424,144600,3457915600,95000,95200,95300,95000,166
|
|
20250424,144500,3442118950,95100,95200,95200,95100,83
|
|
20250424,144400,3434219600,95200,95300,95300,95200,159
|
|
20250424,144300,3419081700,95400,95400,95500,95200,110
|
|
20250424,144200,3408590650,95400,95400,95500,95300,301
|
|
20250424,144100,3379871000,95300,95100,95400,95100,65
|
|
20250424,144000,3373677050,95200,95200,95200,95000,254
|
|
20250424,143900,3349523050,95200,95300,95400,95000,243
|
|
20250424,143800,3326399100,95400,95400,95400,95200,129
|
|
20250424,143700,3314104250,95300,95300,95400,95200,98
|
|
20250424,143600,3304760550,95300,95400,95400,95300,154
|
|
20250424,143500,3290081300,95400,95300,95400,95200,131
|
|
20250424,143400,3277597150,95300,95200,95400,95200,134
|
|
20250424,143300,3264826300,95300,95300,95300,95200,53
|
|
20250424,143200,3259777850,95400,95400,95400,95200,141
|
|
20250424,143100,3246337650,95300,95200,95400,95200,154
|
|
20250424,143000,3231656950,95200,95100,95300,95100,87
|
|
20250424,142900,3223375600,95200,95100,95200,95000,97
|
|
20250424,142800,3214148400,95100,95100,95200,95000,102
|
|
20250424,142700,3204449650,95100,95100,95200,95000,59
|
|
20250424,142600,3198842250,95100,95000,95100,94950,121
|
|
20250424,142500,3187341000,95100,95000,95200,95000,99
|
|
20250424,142400,3177932050,95100,95200,95250,95100,123
|
|
20250424,142300,3166225550,95300,95300,95300,95100,90
|
|
20250424,142200,3157657450,95300,95200,95300,95100,95
|
|
20250424,142100,3148616000,95200,95200,95250,95100,65
|
|
20250424,142000,3142428300,95200,95150,95200,95100,123
|
|
20250424,141900,3130724150,95200,95200,95300,95150,75
|
|
20250424,141800,3123582450,95100,95000,95200,95000,65
|
|
20250424,141700,3117401650,95000,95200,95400,94900,394
|
|
20250424,141600,3079922050,95300,95300,95300,95200,113
|
|
20250424,141500,3069153750,95300,95300,95300,95200,91
|
|
20250424,141400,3060486700,95300,95200,95300,95100,90
|
|
20250424,141300,3051917200,95100,95100,95250,95100,88
|
|
20250424,141200,3043543150,95100,95000,95100,95000,71
|
|
20250424,141100,3036794150,95000,95100,95100,94900,111
|
|
20250424,141000,3026244800,95100,95100,95100,95000,94
|
|
20250424,140900,3017308500,95100,95100,95100,95000,87
|
|
20250424,140800,3009035500,95100,94900,95100,94900,122
|
|
20250424,140700,2997446900,94900,94900,94900,94800,79
|
|
20250424,140600,2989954050,94800,94900,95000,94800,127
|
|
20250424,140500,2977908450,94900,94800,95000,94700,129
|
|
20250424,140400,2965671550,94800,94700,94800,94600,43
|
|
20250424,140300,2961598450,94700,94800,94900,94700,100
|
|
20250424,140200,2952117200,94800,94800,95000,94800,74
|
|
20250424,140100,2945095450,94900,94800,94900,94800,89
|
|
20250424,140000,2936656750,94800,94650,94800,94600,69
|
|
20250424,135900,2930121400,94700,94800,94800,94400,88
|
|
20250424,135800,2921789750,94700,94700,94800,94700,47
|
|
20250424,135700,2917336200,94700,94300,94700,94300,105
|
|
20250424,135600,2907405000,94300,94500,94600,94300,83
|
|
20250424,135500,2899571250,94600,94600,94700,94500,107
|
|
20250424,135400,2889449550,94600,94600,94600,94400,110
|
|
20250424,135300,2879050150,94600,94500,94600,94400,98
|
|
20250424,135200,2869789650,94500,94500,94600,94400,65
|
|
20250424,135100,2863646900,94500,94400,94700,94400,55
|
|
20250424,135000,2858448750,94400,94700,94800,94400,151
|
|
20250424,134900,2844170650,94800,94800,94800,94700,115
|
|
20250424,134800,2833276050,94800,94700,94800,94650,45
|
|
20250424,134700,2829014000,94700,94500,94700,94500,263
|
|
20250424,134600,2804149100,94500,94500,94500,94400,110
|
|
20250424,134500,2793755650,94500,94600,94700,94500,65
|
|
20250424,134400,2787609050,94500,94750,94800,94500,127
|
|
20250424,134300,2775591900,94800,94700,94800,94700,79
|
|
20250424,134200,2768107750,94800,94700,94800,94600,68
|
|
20250424,134100,2761665800,94700,94800,94800,94600,103
|
|
20250424,134000,2751911800,94700,94900,95000,94700,330
|
|
20250424,133900,2720627000,95000,95000,95100,94700,121
|
|
20250424,133800,2709152050,95000,95000,95000,94800,84
|
|
20250424,133700,2701179000,95000,95000,95100,94900,136
|
|
20250424,133600,2688259600,95100,95100,95100,94800,207
|
|
20250424,133500,2668592650,95100,95000,95200,94900,153
|
|
20250424,133400,2654055400,95000,94900,95000,94800,350
|
|
20250424,133300,2620816450,95000,94700,95000,94600,657
|
|
20250424,133200,2558562150,94600,94400,94600,94400,316
|
|
20250424,133100,2528698650,94400,94600,94700,94400,152
|
|
20250424,133000,2514338150,94500,94400,94700,94300,237
|
|
20250424,132900,2491926900,94400,94200,94400,94200,85
|
|
20250424,132800,2483912200,94300,94000,94300,94000,187
|
|
20250424,132700,2466318850,94000,94200,94200,93700,368
|
|
20250424,132600,2431728250,94300,94200,94400,94100,169
|
|
20250424,132500,2415803350,94200,93750,94200,93700,422
|
|
20250424,132400,2376157650,93800,93500,93900,93500,81
|
|
20250424,132300,2368564650,93700,92800,93700,92700,339
|
|
20250424,132200,2336957650,92800,92850,92900,92800,20
|
|
20250424,132100,2335100850,92850,92900,92900,92800,12
|
|
20250424,132000,2333986600,92900,92750,92900,92700,40
|
|
20250424,131900,2330275500,92800,92750,92800,92700,20
|
|
20250424,131800,2328421050,92700,92700,92800,92700,19
|
|
20250424,131700,2326659050,92700,92750,92800,92700,117
|
|
20250424,131600,2315812300,92700,92900,92900,92700,158
|
|
20250424,131500,2301143100,93000,93100,93100,92900,127
|
|
20250424,131400,2289331150,93000,92900,93000,92900,158
|
|
20250424,131300,2274638150,92900,93000,93000,92900,91
|
|
20250424,131200,2266176700,92900,92950,93000,92900,66
|
|
20250424,131100,2260043050,93000,92900,93000,92900,10
|
|
20250424,131000,2259113400,92900,93000,93000,92900,24
|
|
20250424,130900,2256881950,93000,92950,93000,92900,48
|
|
20250424,130800,2252420900,92900,92750,93000,92750,497
|
|
20250424,130700,2206239850,92800,92900,92900,92800,34
|
|
20250424,130600,2203082800,92850,92800,92850,92700,19
|
|
20250424,130500,2201319950,92900,92800,92900,92700,43
|
|
20250424,130400,2197328650,92800,92850,92900,92800,63
|
|
20250424,130300,2191477400,92800,92850,92900,92800,13
|
|
20250424,130200,2190270000,92900,92800,92900,92700,147
|
|
20250424,130100,2176627550,92700,92600,92800,92600,165
|
|
20250424,130000,2161341600,92600,92600,92700,92600,47
|
|
20250424,125900,2156986600,92600,92700,92750,92600,41
|
|
20250424,125800,2153186150,92700,92800,92800,92700,25
|
|
20250424,125700,2150867600,92800,92850,92850,92800,19
|
|
20250424,125600,2149104050,92900,92800,92900,92800,25
|
|
20250424,125500,2146782400,92800,92800,92800,92800,10
|
|
20250424,125400,2145854400,92800,92800,92900,92800,37
|
|
20250424,125300,2142420000,92800,92750,92800,92750,16
|
|
20250424,125200,2140935250,92800,92800,92800,92700,20
|
|
20250424,125100,2139079950,92700,92700,92800,92600,46
|
|
20250424,125000,2134814400,92700,92750,92750,92700,17
|
|
20250424,124900,2133238150,92750,92600,92750,92600,15
|
|
20250424,124800,2131847950,92700,92700,92750,92700,22
|
|
20250424,124700,2129808200,92600,92800,92800,92600,32
|
|
20250424,124600,2126841400,92750,92750,92750,92700,14
|
|
20250424,124500,2125543250,92800,92750,92800,92600,40
|
|
20250424,124400,2121833300,92700,92700,92800,92700,40
|
|
20250424,124300,2118123600,92750,92750,92800,92700,36
|
|
20250424,124200,2114784350,92800,92800,92800,92800,5
|
|
20250424,124100,2114320350,92750,92750,92800,92700,21
|
|
20250424,124000,2112372500,92800,92650,92850,92600,33
|
|
20250424,123900,2109313050,92700,92900,92900,92700,36
|
|
20250424,123800,2105973450,92850,92800,92850,92700,23
|
|
20250424,123700,2103839400,92800,92600,92800,92600,66
|
|
20250424,123600,2097721050,92600,92600,92700,92600,23
|
|
20250424,123500,2095590350,92700,92600,92750,92550,109
|
|
20250424,123400,2085488000,92600,92650,92700,92550,23
|
|
20250424,123300,2083358050,92700,92500,92700,92400,112
|
|
20250424,123200,2072996650,92500,92600,92650,92500,61
|
|
20250424,123100,2067350800,92600,92650,92650,92600,23
|
|
20250424,123000,2065220700,92600,92600,92600,92500,66
|
|
20250424,122900,2059110400,92500,92550,92550,92400,63
|
|
20250424,122800,2053284750,92600,92600,92650,92600,29
|
|
20250424,122700,2050599150,92500,92550,92600,92500,48
|
|
20250424,122600,2046155500,92500,92600,92600,92400,23
|
|
20250424,122500,2044027450,92500,92700,92700,92500,107
|
|
20250424,122400,2034113950,92600,92600,92700,92600,51
|
|
20250424,122300,2029387200,92600,92600,92650,92600,22
|
|
20250424,122200,2027349850,92500,92400,92500,92400,34
|
|
20250424,122100,2024205800,92300,92450,92450,92300,24
|
|
20250424,122000,2021988400,92400,92350,92450,92350,12
|
|
20250424,121900,2020879650,92400,92500,92550,92400,24
|
|
20250424,121800,2018660100,92400,92500,92550,92400,32
|
|
20250424,121700,2015701250,92400,92450,92450,92400,17
|
|
20250424,121600,2014130100,92400,92400,92400,92300,22
|
|
20250424,121500,2012098200,92400,92250,92400,92250,51
|
|
20250424,121400,2007390200,92300,92300,92400,92300,31
|
|
20250424,121300,2004528250,92300,92350,92350,92300,14
|
|
20250424,121200,2003235850,92400,92300,92400,92300,28
|
|
20250424,121100,2000649900,92300,92300,92350,91900,59
|
|
20250424,121000,1995211550,92300,92450,92450,92300,17
|
|
20250424,120900,1993640900,92400,92450,92500,92400,20
|
|
20250424,120800,1991792050,92400,92500,92500,92400,51
|
|
20250424,120700,1987078250,92400,92600,92600,92400,38
|
|
20250424,120600,1983563200,92600,92550,92700,92550,60
|
|
20250424,120500,1978003400,92500,92700,92700,92500,14
|
|
20250424,120400,1976707250,92700,92700,92700,92600,62
|
|
20250424,120300,1970961950,92700,92700,92900,92700,283
|
|
20250424,120200,1944694900,92700,92200,92700,92200,213
|
|
20250424,120100,1924979100,92200,92100,92400,92100,73
|
|
20250424,120000,1918244400,92200,91800,92200,91800,106
|
|
20250424,115900,1908496750,91900,91950,92000,91900,22
|
|
20250424,115800,1906473500,92000,91800,92000,91800,58
|
|
20250424,115700,1901143250,91800,91700,91900,91700,54
|
|
20250424,115600,1896185550,91800,91900,91900,91800,62
|
|
20250424,115500,1890493200,91900,91900,91950,91800,55
|
|
20250424,115400,1885438950,91800,91950,91950,91800,55
|
|
20250424,115300,1880384800,91900,91850,91900,91800,69
|
|
20250424,115200,1874047850,91900,91900,91900,91800,47
|
|
20250424,115100,1869730750,91900,91800,91900,91800,59
|
|
20250424,115000,1864310500,91850,91900,91950,91800,40
|
|
20250424,114900,1860635350,91850,91850,91900,91800,60
|
|
20250424,114800,1855121950,91900,91950,91950,91800,69
|
|
20250424,114700,1848780900,91900,91950,91950,91900,41
|
|
20250424,114600,1845012650,92000,91950,92000,91900,91
|
|
20250424,114500,1836647600,92000,92200,92200,92000,25
|
|
20250424,114400,1834346150,92150,92050,92150,92050,20
|
|
20250424,114300,1832504350,92000,92000,92100,92000,86
|
|
20250424,114200,1824591200,92000,92000,92100,92000,37
|
|
20250424,114100,1821186800,92000,92050,92100,92000,66
|
|
20250424,114000,1815113800,92000,92100,92100,92000,65
|
|
20250424,113900,1809133350,92050,92000,92100,91900,54
|
|
20250424,113800,1804168150,92000,92000,92100,91900,84
|
|
20250424,113700,1796444800,92050,92000,92050,91900,62
|
|
20250424,113600,1790743650,92000,92000,92000,91900,37
|
|
20250424,113500,1787340550,92000,92050,92050,92000,32
|
|
20250424,113400,1784396200,92000,92100,92200,92000,85
|
|
20250424,113300,1776567500,92000,91950,92100,91900,103
|
|
20250424,113200,1767091800,92000,91950,92000,91900,49
|
|
20250424,113100,1762588050,91950,91800,91950,91800,61
|
|
20250424,113000,1756982800,91800,91850,91900,91800,89
|
|
20250424,112900,1748810150,91900,91850,91900,91800,50
|
|
20250424,112800,1744219050,91850,91850,91850,91850,1
|
|
20250424,112700,1744127200,91800,91850,91850,91700,69
|
|
20250424,112600,1737793950,91700,91750,91800,91700,76
|
|
20250424,112500,1730822200,91700,91800,91800,91700,56
|
|
20250424,112400,1725686000,91750,91750,91800,91700,56
|
|
20250424,112300,1720549650,91700,91700,91800,91700,85
|
|
20250424,112200,1712749900,91700,91800,91800,91700,31
|
|
20250424,112100,1709904900,91800,91800,91900,91800,34
|
|
20250424,112000,1706783600,91800,91800,91850,91700,44
|
|
20250424,111900,1702744150,91800,91800,91800,91700,80
|
|
20250424,111800,1695401050,91800,91750,91850,91700,38
|
|
20250424,111700,1691912800,91800,91700,91800,91700,64
|
|
20250424,111600,1686042500,91700,91850,91850,91700,59
|
|
20250424,111500,1680630700,91800,91850,91850,91700,60
|
|
20250424,111400,1675126000,91900,91850,91900,91800,61
|
|
20250424,111300,1669525000,91900,91900,91900,91800,27
|
|
20250424,111200,1667044100,91800,91700,91800,91700,90
|
|
20250424,111100,1658784500,91700,91700,91750,91700,60
|
|
20250424,111000,1653282150,91700,91700,91800,91700,60
|
|
20250424,110900,1647777650,91700,91700,91800,91700,65
|
|
20250424,110800,1641812500,91700,92000,92050,91700,65
|
|
20250424,110700,1635839350,92000,91750,92000,91700,218
|
|
20250424,110600,1615825750,91700,91700,91700,91600,50
|
|
20250424,110500,1611241200,91700,91500,91750,91400,69
|
|
20250424,110400,1604920300,91500,91500,91600,91500,91
|
|
20250424,110300,1596592350,91500,91550,91600,91500,94
|
|
20250424,110200,1587988200,91500,91500,91600,91500,102
|
|
20250424,110100,1578653300,91500,91500,91600,91500,100
|
|
20250424,110000,1569498850,91500,91500,91600,91500,100
|
|
20250424,105900,1560348250,91600,91600,91600,91500,116
|
|
20250424,105800,1549729350,91600,91600,91700,91600,131
|
|
20250424,105700,1537728550,91600,91600,91700,91600,83
|
|
20250424,105600,1530123450,91600,91800,91800,91600,94
|
|
20250424,105500,1521509150,91600,91700,91800,91600,114
|
|
20250424,105400,1511057950,91700,91700,91700,91600,106
|
|
20250424,105300,1501341950,91700,91800,91800,91600,64
|
|
20250424,105200,1495475150,91700,91800,91800,91700,79
|
|
20250424,105100,1488229650,91800,91700,91800,91700,114
|
|
20250424,105000,1477768650,91800,92000,92000,91800,37
|
|
20250424,104900,1474368650,91900,92200,92200,91900,79
|
|
20250424,104800,1467098550,92200,91800,92200,91800,352
|
|
20250424,104700,1434722350,91800,91900,92000,91800,108
|
|
20250424,104600,1424794850,91800,91800,91800,91700,105
|
|
20250424,104500,1415156450,91700,91800,91800,91600,70
|
|
20250424,104400,1408737550,91700,91700,91800,91700,49
|
|
20250424,104300,1404241950,91600,91700,91700,91600,106
|
|
20250424,104200,1394522950,91800,91800,91800,91800,60
|
|
20250424,104100,1389014950,91900,91900,91900,91800,85
|
|
20250424,104000,1381205450,91800,91700,91800,91600,101
|
|
20250424,103900,1371938950,91600,91800,91800,91600,99
|
|
20250424,103800,1362860950,91700,91800,91800,91700,102
|
|
20250424,103700,1353506450,91800,91900,91900,91800,34
|
|
20250424,103600,1350382850,92000,92000,92000,91900,120
|
|
20250424,103500,1339349150,91900,91900,92000,91900,74
|
|
20250424,103400,1332546950,91900,91900,91900,91900,71
|
|
20250424,103300,1326022050,91800,91800,91900,91800,96
|
|
20250424,103200,1317203750,91700,91700,91700,91500,107
|
|
20250424,103100,1307399750,91600,91600,91700,91600,72
|
|
20250424,103000,1300804250,91700,91600,91700,91500,130
|
|
20250424,102900,1288901250,91400,91500,91600,91400,132
|
|
20250424,102800,1276823350,91500,91700,91700,91500,85
|
|
20250424,102700,1269040050,91600,91600,91600,91500,73
|
|
20250424,102600,1262355550,91700,91500,91700,91500,100
|
|
20250424,102500,1253201050,91600,91800,91800,91600,184
|
|
20250424,102400,1236330550,91800,91600,91800,91600,96
|
|
20250424,102300,1227527550,91600,91500,91600,91500,95
|
|
20250424,102200,1218831850,91500,91400,91500,91400,182
|
|
20250424,102100,1202191350,91500,91500,91600,91400,346
|
|
20250424,102000,1170534750,91600,91800,91800,91600,105
|
|
20250424,101900,1160906950,91800,91800,91800,91700,98
|
|
20250424,101800,1151912850,91800,91700,91800,91700,65
|
|
20250424,101700,1145947650,91800,91800,91900,91800,92
|
|
20250424,101600,1137498850,91900,91900,92000,91800,98
|
|
20250424,101500,1128496650,91900,91900,92000,91900,73
|
|
20250424,101400,1121785050,91900,91800,91900,91700,121
|
|
20250424,101300,1110672650,91900,92200,92200,91900,40
|
|
20250424,101200,1106993850,92100,92100,92100,92000,87
|
|
20250424,101100,1098988350,92000,92100,92200,92000,58
|
|
20250424,101000,1093646250,92100,92100,92200,92100,71
|
|
20250424,100900,1087104950,92100,92100,92300,92000,57
|
|
20250424,100800,1081852750,92100,92000,92100,91900,154
|
|
20250424,100700,1067686550,92100,92100,92200,92000,91
|
|
20250424,100600,1059309850,92000,92100,92200,92000,51
|
|
20250424,100500,1054610850,92100,92400,92400,92100,121
|
|
20250424,100400,1043449250,92400,92100,92400,92000,218
|
|
20250424,100300,1023365050,92100,92100,92200,92100,105
|
|
20250424,100200,1013694250,92100,92100,92200,92100,127
|
|
20250424,100100,1001996450,92100,92100,92200,92100,82
|
|
20250424,100000,994440550,92000,91900,92000,91900,82
|
|
20250424,095900,986903150,91900,92200,92200,91900,146
|
|
20250424,095800,973468350,92200,92200,92200,92100,80
|
|
20250424,095700,966096350,92300,92200,92300,92100,65
|
|
20250424,095600,960106850,92300,92400,92400,92200,91
|
|
20250424,095500,951710150,92400,92400,92500,92400,128
|
|
20250424,095400,939881750,92400,92500,92500,92400,98
|
|
20250424,095300,930821650,92500,92500,92600,92500,108
|
|
20250424,095200,920827850,92400,92400,92500,92400,157
|
|
20250424,095100,906315950,92300,92300,92500,92300,184
|
|
20250424,095000,889321450,92200,92100,92400,92100,188
|
|
20250424,094900,871975150,92100,91900,92100,91900,125
|
|
20250424,094800,860476750,92000,91800,92000,91700,164
|
|
20250424,094700,845414050,91600,91800,91900,91600,188
|
|
20250424,094600,828156050,91600,91400,91600,91300,124
|
|
20250424,094500,816816850,91400,91500,91600,91400,102
|
|
20250424,094400,807484550,91400,91300,91500,91300,109
|
|
20250424,094300,797524350,91300,91400,91400,91300,131
|
|
20250424,094200,785560350,91400,91300,91400,91300,57
|
|
20250424,094100,780352350,91400,91400,91500,91300,150
|
|
20250424,094000,766650850,91400,91500,91500,91400,122
|
|
20250424,093900,755496650,91400,91500,91500,91400,129
|
|
20250424,093800,743704750,91400,91400,91600,91400,148
|
|
20250424,093700,730158650,91400,91500,91500,91400,148
|
|
20250424,093600,716622250,91400,91300,91400,91100,120
|
|
20250424,093500,705671650,91300,91400,91400,91200,92
|
|
20250424,093400,697276550,91300,91400,91500,91200,94
|
|
20250424,093300,688694050,91400,91300,91500,91200,108
|
|
20250424,093200,678831200,91200,91300,91300,91200,83
|
|
20250424,093100,671253700,91400,91200,91400,91200,157
|
|
20250424,093000,656921500,91300,91200,91400,91100,76
|
|
20250424,092900,649981400,91200,91200,91200,91100,116
|
|
20250424,092800,639402600,91100,91300,91300,91100,284
|
|
20250424,092700,613508700,91300,91500,91500,91300,292
|
|
20250424,092600,586843600,91500,91500,91500,91300,128
|
|
20250424,092500,575146600,91300,91700,91700,91300,298
|
|
20250424,092400,547914600,91700,91300,91700,91300,211
|
|
20250424,092300,528613200,91300,91400,91400,91200,204
|
|
20250424,092200,510005100,91400,91500,91500,91300,151
|
|
20250424,092100,496195700,91300,91700,91700,91200,136
|
|
20250424,092000,483771400,91700,91700,91700,91400,449
|
|
20250424,091900,442653200,91700,91700,91700,91400,244
|
|
20250424,091800,420323400,91600,91700,91900,91600,81
|
|
20250424,091700,412891200,91600,91200,91700,91100,455
|
|
20250424,091600,371362600,91200,91000,91200,91000,192
|
|
20250424,091500,353875700,91100,91300,91300,91000,453
|
|
20250424,091400,312580700,91300,91450,91450,91300,188
|
|
20250424,091300,295405100,91450,91400,91700,91400,340
|
|
20250424,091200,264269000,91300,91200,91300,91100,136
|
|
20250424,091100,251869400,91100,91500,91500,91000,427
|
|
20250424,091000,212942700,91600,91900,91900,91500,347
|
|
20250424,090900,181150600,91900,92000,92000,91900,640
|
|
20250424,090800,122321000,92100,92100,92200,92100,150
|
|
20250424,090700,108502200,92200,92300,92300,92200,84
|
|
20250424,090600,100755100,92400,93000,93000,92400,63
|
|
20250424,090500,94911400,92800,92900,92900,92800,10
|
|
20250424,090400,93982500,92600,92300,92600,92300,48
|
|
20250424,090300,89541600,92100,92300,92300,91500,579
|
|
20250424,090200,36340800,92300,92800,93100,92200,235
|
|
20250424,090100,14645100,92500,93300,93300,92500,85
|
|
20250424,090000,6749700,93100,94000,94000,93100,72
|