|
|
|
|
@@ -0,0 +1,646 @@
|
|
|
|
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
|
|
|
20250401,194400,67237489000,244000,244000,244000,244000,17749
|
|
|
|
|
20250401,194300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,194200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,194100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,194000,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,193900,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,193800,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,193700,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,193600,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,193500,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,193400,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,193300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,193200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,193100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,193000,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,192900,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,192800,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,192700,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,192600,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,192500,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,192400,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,192300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,192200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,192100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,192000,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,191900,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,191800,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,191700,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,191600,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,191500,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,191400,67237489000,244000,244000,244000,244000,17749
|
|
|
|
|
20250401,191300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,191200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,191100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,191000,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,190900,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,190800,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,190700,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,190600,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,190500,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,190400,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,190300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,190200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,190100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,190000,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,185900,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,185800,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,185700,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,185600,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,185500,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,185400,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,185300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,185200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,185100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,185000,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,184900,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,184800,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,184700,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,184600,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,184500,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,184400,67237489000,244000,244000,244000,244000,17749
|
|
|
|
|
20250401,184300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,184200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,184100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,184000,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,183900,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,183800,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,183700,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,183600,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,183500,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,183400,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,183300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,183200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,183100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,183000,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,182900,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,182800,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,182700,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,182600,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,182500,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,182400,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,182300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,182200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,182100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,182000,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,181900,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,181800,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,181700,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,181600,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,181500,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,181400,67237489000,244000,244000,244000,244000,17749
|
|
|
|
|
20250401,181300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,181200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,181100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,181000,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,180900,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,180800,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,180700,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,180600,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,180500,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,180400,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,180300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,180200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,180100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,180000,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,175900,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,175800,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,175700,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,175600,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,175500,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,175400,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,175300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,175200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,175100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,175000,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,174900,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,174800,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,174700,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,174600,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,174500,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,174400,67237489000,244000,244000,244000,244000,17749
|
|
|
|
|
20250401,174300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,174200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,174100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,174000,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,173900,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,173800,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,173700,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,173600,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,173500,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,173400,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,173300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,173200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,173100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,173000,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,172900,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,172800,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,172700,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,172600,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,172500,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,172400,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,172300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,172200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,172100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,172000,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,171900,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,171800,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,171700,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,171600,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,171500,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,171400,67237489000,244000,244000,244000,244000,17749
|
|
|
|
|
20250401,171300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,171200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,171100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,171000,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,170900,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,170800,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,170700,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,170600,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,170500,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,170400,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,170300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,170200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,170100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,170000,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,165900,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,165800,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,165700,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,165600,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,165500,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,165400,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,165300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,165200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,165100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,165000,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,164900,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,164800,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,164700,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,164600,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,164500,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,164400,67237489000,244000,244000,244000,244000,17749
|
|
|
|
|
20250401,164300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,164200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,164100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,164000,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,163900,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,163800,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,163700,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,163600,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,163500,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,163400,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,163300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,163200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,163100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,163000,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,162900,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,162800,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,162700,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,162600,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,162500,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,162400,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,162300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,162200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,162100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,162000,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,161900,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,161800,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,161700,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,161600,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,161500,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,161400,67237489000,244000,244000,244000,244000,17749
|
|
|
|
|
20250401,161300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,161200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,161100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,161000,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,160900,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,160800,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,160700,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,160600,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,160500,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,160400,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,160300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,160200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,160100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,160000,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,155900,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,155800,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,155700,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,155600,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,155500,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,155400,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,155300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,155200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,155100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,155000,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,154900,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,154800,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,154700,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,154600,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,154500,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,154400,67237489000,244000,244000,244000,244000,17749
|
|
|
|
|
20250401,154300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,154200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,154100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,154000,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,153900,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,153800,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,153700,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,153600,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,153500,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,153400,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,153300,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,153200,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,153100,67237489000,244000,244000,244000,244000,0
|
|
|
|
|
20250401,153000,67237489000,244000,244000,244000,244000,17749
|
|
|
|
|
20250401,152900,62906733000,244500,244500,244500,244500,0
|
|
|
|
|
20250401,152800,62906733000,244500,244500,244500,244500,0
|
|
|
|
|
20250401,152700,62906733000,244500,244500,244500,244500,0
|
|
|
|
|
20250401,152600,62906733000,244500,244500,244500,244500,0
|
|
|
|
|
20250401,152500,62906733000,244500,244500,244500,244500,0
|
|
|
|
|
20250401,152400,62906733000,244500,244500,244500,244500,0
|
|
|
|
|
20250401,152300,62906733000,244500,244500,244500,244500,0
|
|
|
|
|
20250401,152200,62906733000,244500,244500,244500,244500,0
|
|
|
|
|
20250401,152100,62906733000,244500,244500,244500,244500,0
|
|
|
|
|
20250401,152000,62906733000,244500,244500,244500,244500,0
|
|
|
|
|
20250401,151900,62906733000,244500,244000,245000,244000,909
|
|
|
|
|
20250401,151800,62684367000,244000,244500,245000,244000,1348
|
|
|
|
|
20250401,151700,62354812000,244000,244000,244500,243500,1466
|
|
|
|
|
20250401,151600,61997085000,244000,243500,244000,243500,477
|
|
|
|
|
20250401,151500,61880775500,244000,243500,244000,243500,662
|
|
|
|
|
20250401,151400,61719394500,243500,243500,244500,243500,649
|
|
|
|
|
20250401,151300,61561089500,244000,243000,244000,243000,2762
|
|
|
|
|
20250401,151200,60888473000,243000,243250,243250,243000,280
|
|
|
|
|
20250401,151100,60820430750,243000,243000,243500,243000,282
|
|
|
|
|
20250401,151000,60751886000,243500,243500,244000,243000,1421
|
|
|
|
|
20250401,150900,60405946500,243500,244000,244000,243500,503
|
|
|
|
|
20250401,150800,60283443500,243500,244000,244000,243500,583
|
|
|
|
|
20250401,150700,60141442500,243500,244000,244000,243500,513
|
|
|
|
|
20250401,150600,60016410500,243500,243500,244000,243500,1365
|
|
|
|
|
20250401,150500,59683548000,243500,243500,244000,243500,489
|
|
|
|
|
20250401,150400,59564357750,244000,243000,244000,243000,3165
|
|
|
|
|
20250401,150300,58793483250,243000,243500,243500,243000,1193
|
|
|
|
|
20250401,150200,58503144750,243500,243000,243500,243000,1002
|
|
|
|
|
20250401,150100,58259419750,243500,243000,243500,243000,1329
|
|
|
|
|
20250401,150000,57936264250,243000,243000,243500,243000,424
|
|
|
|
|
20250401,145900,57833211750,243000,243500,244000,243000,1595
|
|
|
|
|
20250401,145800,57445132250,243500,243500,244000,243500,905
|
|
|
|
|
20250401,145700,57224685250,244000,244000,244000,243500,268
|
|
|
|
|
20250401,145600,57159348500,244000,243500,244000,243500,317
|
|
|
|
|
20250401,145500,57082094000,243500,243500,244000,243500,471
|
|
|
|
|
20250401,145400,56967270000,243500,243500,244000,243500,272
|
|
|
|
|
20250401,145300,56901029500,244000,243500,244000,243500,553
|
|
|
|
|
20250401,145200,56766369000,243500,244000,244000,243500,339
|
|
|
|
|
20250401,145100,56683803500,244000,243500,244000,243500,313
|
|
|
|
|
20250401,145000,56607506500,243500,243500,244000,243500,378
|
|
|
|
|
20250401,144900,56515441000,243500,244000,244000,243500,252
|
|
|
|
|
20250401,144800,56454051500,243500,243500,244000,243500,287
|
|
|
|
|
20250401,144700,56384159750,243500,243500,244000,243500,272
|
|
|
|
|
20250401,144600,56317884750,244000,243500,244000,243500,248
|
|
|
|
|
20250401,144500,56257468500,244000,243500,244000,243500,265
|
|
|
|
|
20250401,144400,56192917500,243500,243500,244000,243500,620
|
|
|
|
|
20250401,144300,56041869500,244000,244000,244000,243500,275
|
|
|
|
|
20250401,144200,55974827750,243500,243500,244000,243500,634
|
|
|
|
|
20250401,144100,55820323250,244000,243500,244000,243500,318
|
|
|
|
|
20250401,144000,55742819250,243500,243500,244000,243500,384
|
|
|
|
|
20250401,143900,55649241750,243500,243500,244000,243500,317
|
|
|
|
|
20250401,143800,55571955250,243500,243500,244000,243500,217
|
|
|
|
|
20250401,143700,55519099000,243500,244000,244000,243500,177
|
|
|
|
|
20250401,143600,55475965500,244000,243500,244000,243500,378
|
|
|
|
|
20250401,143500,55383894500,243500,243500,244000,243500,410
|
|
|
|
|
20250401,143400,55284026000,243500,244000,244000,243500,262
|
|
|
|
|
20250401,143300,55220163500,243500,244000,244500,243500,621
|
|
|
|
|
20250401,143200,55068720000,244000,244000,244500,244000,390
|
|
|
|
|
20250401,143100,54973552000,244000,244000,244500,244000,138
|
|
|
|
|
20250401,143000,54939877000,244000,244500,244500,244000,479
|
|
|
|
|
20250401,142900,54822975500,244000,244500,244500,244000,781
|
|
|
|
|
20250401,142800,54632388000,244000,244000,244500,244000,427
|
|
|
|
|
20250401,142700,54528069000,244000,244000,244500,244000,185
|
|
|
|
|
20250401,142600,54482912250,244000,244500,244500,243500,925
|
|
|
|
|
20250401,142500,54257199750,244000,244000,244500,244000,301
|
|
|
|
|
20250401,142400,54183746250,244000,244000,244500,244000,153
|
|
|
|
|
20250401,142300,54146404000,244000,244250,244500,244000,376
|
|
|
|
|
20250401,142200,54054629250,244500,244000,244500,244000,136
|
|
|
|
|
20250401,142100,54021437750,244000,244500,244500,244000,216
|
|
|
|
|
20250401,142000,53968699500,244500,244000,244500,244000,180
|
|
|
|
|
20250401,141900,53924761500,244000,244000,244500,244000,703
|
|
|
|
|
20250401,141800,53753188000,244000,244500,244500,244000,328
|
|
|
|
|
20250401,141700,53673121500,244000,245000,245000,244000,546
|
|
|
|
|
20250401,141600,53539661500,244500,244750,245000,244500,683
|
|
|
|
|
20250401,141500,53372659750,244500,244500,245000,244500,257
|
|
|
|
|
20250401,141400,53309761000,245000,245000,245500,244500,774
|
|
|
|
|
20250401,141300,53120161000,245000,244500,245000,244500,1114
|
|
|
|
|
20250401,141200,52847249000,245000,244500,245000,244500,490
|
|
|
|
|
20250401,141100,52727266500,244500,244500,245000,244500,88
|
|
|
|
|
20250401,141000,52705749000,244500,244500,245000,244500,136
|
|
|
|
|
20250401,140900,52672481500,244500,244000,245000,244000,2590
|
|
|
|
|
20250401,140800,52039269750,244000,244500,244500,244000,241
|
|
|
|
|
20250401,140700,51980433500,244000,244500,244500,244000,171
|
|
|
|
|
20250401,140600,51938703000,244000,244000,244500,244000,401
|
|
|
|
|
20250401,140500,51840849000,244000,244000,244500,244000,166
|
|
|
|
|
20250401,140400,51800322250,244000,244000,244500,244000,151
|
|
|
|
|
20250401,140300,51763461250,244000,244000,244500,244000,212
|
|
|
|
|
20250401,140200,51711731250,244000,244000,244500,244000,130
|
|
|
|
|
20250401,140100,51680006500,244000,244000,244500,244000,184
|
|
|
|
|
20250401,140000,51635100500,244000,244500,244500,244000,335
|
|
|
|
|
20250401,135900,51553353000,244000,244000,244500,244000,154
|
|
|
|
|
20250401,135800,51515769250,244000,244000,244250,244000,189
|
|
|
|
|
20250401,135700,51469649500,244000,244000,244500,244000,1114
|
|
|
|
|
20250401,135600,51197832000,244500,244000,244500,244000,125
|
|
|
|
|
20250401,135500,51167323250,244000,244000,244500,244000,207
|
|
|
|
|
20250401,135400,51116756250,244000,244000,244500,244000,121
|
|
|
|
|
20250401,135300,51087229250,244000,244000,245000,244000,469
|
|
|
|
|
20250401,135200,50972571500,244000,244500,244500,244000,2505
|
|
|
|
|
20250401,135100,50360176500,244000,244000,244500,244000,203
|
|
|
|
|
20250401,135000,50310643500,244500,244250,244500,244000,163
|
|
|
|
|
20250401,134900,50270845250,244000,244000,244500,244000,131
|
|
|
|
|
20250401,134800,50238866750,244000,244000,244500,244000,223
|
|
|
|
|
20250401,134700,50184441750,244000,244000,244500,244000,134
|
|
|
|
|
20250401,134600,50151735250,244000,244500,244500,244000,245
|
|
|
|
|
20250401,134500,50091927500,244000,244000,244500,244000,100
|
|
|
|
|
20250401,134400,50067519000,244000,244000,244500,244000,192
|
|
|
|
|
20250401,134300,50020662500,244500,244000,244500,244000,162
|
|
|
|
|
20250401,134200,49981132500,244000,244000,244500,244000,164
|
|
|
|
|
20250401,134100,49941102500,244000,244000,244500,244000,234
|
|
|
|
|
20250401,134000,49883996500,244000,244500,244500,244000,98
|
|
|
|
|
20250401,133900,49860076750,244000,244500,244500,244000,130
|
|
|
|
|
20250401,133800,49828347250,244000,244500,245000,244000,1404
|
|
|
|
|
20250401,133700,49485068750,244500,244500,245000,244500,135
|
|
|
|
|
20250401,133600,49452055500,245000,245000,245000,244500,107
|
|
|
|
|
20250401,133500,49425880500,245000,244250,246000,244250,3859
|
|
|
|
|
20250401,133400,48481351500,244250,244250,244500,244000,230
|
|
|
|
|
20250401,133300,48425211250,244500,244000,244500,244000,107
|
|
|
|
|
20250401,133200,48399085250,244000,244000,244500,244000,125
|
|
|
|
|
20250401,133100,48368580250,244000,244000,244500,244000,208
|
|
|
|
|
20250401,133000,48317826250,244250,244000,244500,244000,145
|
|
|
|
|
20250401,132900,48282409000,244000,244500,244500,244000,82
|
|
|
|
|
20250401,132800,48262396000,244000,244000,244500,244000,350
|
|
|
|
|
20250401,132700,48176988000,244000,244500,245000,244000,1778
|
|
|
|
|
20250401,132600,47742280250,245000,244500,245000,244500,346
|
|
|
|
|
20250401,132500,47657667250,244500,244500,245000,244500,708
|
|
|
|
|
20250401,132400,47484252750,244500,245000,245000,244500,94
|
|
|
|
|
20250401,132300,47461267500,245000,245000,245000,244500,1556
|
|
|
|
|
20250401,132200,47080655500,244500,244750,245000,244500,87
|
|
|
|
|
20250401,132100,47059370250,245000,245000,245000,244500,53
|
|
|
|
|
20250401,132000,47046408000,244500,244500,245000,244500,178
|
|
|
|
|
20250401,131900,47002863500,245000,245000,245000,244500,142
|
|
|
|
|
20250401,131800,46968124000,245000,245000,245500,244500,380
|
|
|
|
|
20250401,131700,46875025750,245000,245000,245000,245000,56
|
|
|
|
|
20250401,131600,46861305750,245500,245000,246000,244500,4502
|
|
|
|
|
20250401,131500,45758279250,245000,244500,245000,244500,216
|
|
|
|
|
20250401,131400,45705387000,245000,245000,245000,244500,200
|
|
|
|
|
20250401,131300,45656429500,245000,244500,245000,244500,91
|
|
|
|
|
20250401,131200,45634173000,244500,244500,245000,244500,141
|
|
|
|
|
20250401,131100,45599676250,244500,244750,245000,244500,124
|
|
|
|
|
20250401,131000,45569347750,244500,245000,245000,244500,260
|
|
|
|
|
20250401,130900,45505743250,244500,244500,245000,244500,122
|
|
|
|
|
20250401,130800,45475903750,244500,244500,245000,244500,107
|
|
|
|
|
20250401,130700,45449719000,244500,244500,244750,244500,59
|
|
|
|
|
20250401,130600,45435292000,244500,244500,245000,244500,1085
|
|
|
|
|
20250401,130500,45169500500,245000,245000,245500,244500,639
|
|
|
|
|
20250401,130400,45012937250,245000,245000,245500,245000,85
|
|
|
|
|
20250401,130300,44992111750,245000,245000,245500,245000,121
|
|
|
|
|
20250401,130200,44962454250,245000,245000,245500,245000,621
|
|
|
|
|
20250401,130100,44810307000,245000,245000,245500,245000,86
|
|
|
|
|
20250401,130000,44789234500,245000,245250,245250,245000,1046
|
|
|
|
|
20250401,125900,44532956250,245250,245000,245250,245000,146
|
|
|
|
|
20250401,125800,44497184500,245000,245000,245500,245000,487
|
|
|
|
|
20250401,125700,44377866000,245000,245500,245500,245000,457
|
|
|
|
|
20250401,125600,44265696500,245500,246000,246000,245500,67
|
|
|
|
|
20250401,125500,44249246750,246000,245500,246000,245500,77
|
|
|
|
|
20250401,125400,44230333750,245500,245500,246000,245500,1031
|
|
|
|
|
20250401,125300,43977195250,245500,245500,246000,245500,426
|
|
|
|
|
20250401,125200,43872611250,245500,246000,246000,245500,608
|
|
|
|
|
20250401,125100,43723342750,245500,246000,246000,245500,178
|
|
|
|
|
20250401,125000,43679574750,246000,245500,246000,245500,86
|
|
|
|
|
20250401,124900,43658452750,246000,246500,246500,245500,725
|
|
|
|
|
20250401,124800,43480101750,246500,246000,246500,246000,65
|
|
|
|
|
20250401,124700,43464104250,246000,246000,246500,246000,44
|
|
|
|
|
20250401,124600,43453277750,246500,246000,246500,246000,57
|
|
|
|
|
20250401,124500,43439245250,246000,246000,246500,246000,103
|
|
|
|
|
20250401,124400,43413893750,246000,246500,246500,246000,255
|
|
|
|
|
20250401,124300,43351157750,246000,246500,246500,246000,932
|
|
|
|
|
20250401,124200,43121689750,246000,246500,246500,246000,58
|
|
|
|
|
20250401,124100,43107415250,246500,246500,246500,246000,318
|
|
|
|
|
20250401,124000,43029052250,246000,246500,246500,246000,190
|
|
|
|
|
20250401,123900,42982247250,246500,246500,247000,246500,822
|
|
|
|
|
20250401,123800,42779617750,246500,247000,247000,246500,96
|
|
|
|
|
20250401,123700,42755918750,246500,246500,247000,246500,65
|
|
|
|
|
20250401,123600,42739879250,246500,247000,247500,246500,1602
|
|
|
|
|
20250401,123500,42344178250,246500,247000,247000,246500,153
|
|
|
|
|
20250401,123400,42306410250,246750,247000,247000,246500,172
|
|
|
|
|
20250401,123300,42263948250,247000,247000,247000,246500,209
|
|
|
|
|
20250401,123200,42212343250,247000,247000,247000,246500,117
|
|
|
|
|
20250401,123100,42183467500,247000,247000,247000,246500,54
|
|
|
|
|
20250401,123000,42170141000,247000,246500,247000,246500,117
|
|
|
|
|
20250401,122900,42141285250,246500,246500,247000,246000,593
|
|
|
|
|
20250401,122800,41995082250,246500,246500,246500,246000,79
|
|
|
|
|
20250401,122700,41975622250,246000,246000,246500,246000,121
|
|
|
|
|
20250401,122600,41945823750,246500,246250,246500,246000,113
|
|
|
|
|
20250401,122500,41917984750,246500,246500,246500,246000,50
|
|
|
|
|
20250401,122400,41905667250,246000,246000,246500,245500,243
|
|
|
|
|
20250401,122300,41845864250,245500,245500,246000,245500,313
|
|
|
|
|
20250401,122200,41768891250,246000,246000,246000,245500,702
|
|
|
|
|
20250401,122100,41596214250,245500,246000,246500,245500,455
|
|
|
|
|
20250401,122000,41484286750,245500,245500,246000,245500,263
|
|
|
|
|
20250401,121900,41419597250,246000,246000,246000,245500,532
|
|
|
|
|
20250401,121800,41288753250,245500,245500,246000,245500,519
|
|
|
|
|
20250401,121700,41161166250,245500,245500,246000,245500,184
|
|
|
|
|
20250401,121600,41115926750,245500,245500,246000,245500,59
|
|
|
|
|
20250401,121500,41101435750,246000,246000,246000,245500,74
|
|
|
|
|
20250401,121400,41083251750,245500,246000,246000,245500,582
|
|
|
|
|
20250401,121300,40940301750,246000,245500,246000,245500,629
|
|
|
|
|
20250401,121200,40785591750,246000,245000,246000,245000,895
|
|
|
|
|
20250401,121100,40565889250,245000,245000,245500,245000,69
|
|
|
|
|
20250401,121000,40548969250,245500,245000,245500,245000,129
|
|
|
|
|
20250401,120900,40517329250,245000,245500,245500,245000,381
|
|
|
|
|
20250401,120800,40423968250,245500,245250,245500,245000,88
|
|
|
|
|
20250401,120700,40402381000,245250,245000,245500,245000,49
|
|
|
|
|
20250401,120600,40390360250,245000,245500,245500,245000,73
|
|
|
|
|
20250401,120500,40372471750,245000,245500,245500,245000,53
|
|
|
|
|
20250401,120400,40359472250,245000,245500,245500,245000,111
|
|
|
|
|
20250401,120300,40332250250,245500,244500,245500,244500,492
|
|
|
|
|
20250401,120200,40211718250,244500,245000,245000,244500,62
|
|
|
|
|
20250401,120100,40196551750,245000,245000,245000,244500,1111
|
|
|
|
|
20250401,120000,39924804750,245000,244500,245000,244500,152
|
|
|
|
|
20250401,115900,39887584250,244500,244500,245000,244500,285
|
|
|
|
|
20250401,115800,39817787250,245000,245000,245000,244500,131
|
|
|
|
|
20250401,115700,39785707250,245000,244500,245000,244500,198
|
|
|
|
|
20250401,115600,39737228250,245000,245000,245000,244500,253
|
|
|
|
|
20250401,115500,39675264750,244500,245000,245000,244500,821
|
|
|
|
|
20250401,115400,39474148250,244500,244500,245000,244500,196
|
|
|
|
|
20250401,115300,39426149250,244500,244500,245000,244500,93
|
|
|
|
|
20250401,115200,39403393750,244500,245000,245500,244500,1152
|
|
|
|
|
20250401,115100,39121157750,245000,245000,245500,245000,92
|
|
|
|
|
20250401,115000,39098599750,245000,245500,245500,245000,152
|
|
|
|
|
20250401,114900,39061307250,245000,245500,245500,245000,792
|
|
|
|
|
20250401,114800,38866893750,245500,246000,246000,245500,136
|
|
|
|
|
20250401,114700,38833473250,246000,245000,246000,245000,1838
|
|
|
|
|
20250401,114600,38382242500,245000,245500,245500,245000,63
|
|
|
|
|
20250401,114500,38366801500,245000,245000,245500,245000,228
|
|
|
|
|
20250401,114400,38310865000,245500,245250,245500,245000,54
|
|
|
|
|
20250401,114300,38297620750,245500,245500,245500,245000,301
|
|
|
|
|
20250401,114200,38223834750,245500,245000,245500,245000,139
|
|
|
|
|
20250401,114100,38189751250,245500,245500,245500,245000,229
|
|
|
|
|
20250401,114000,38133632750,245500,245500,245500,245000,80
|
|
|
|
|
20250401,113900,38114018750,245500,245000,245500,245000,826
|
|
|
|
|
20250401,113800,37911257250,245500,245500,246000,245000,558
|
|
|
|
|
20250401,113700,37774282500,245500,245500,246000,245500,520
|
|
|
|
|
20250401,113600,37646620000,245500,246000,246000,245500,415
|
|
|
|
|
20250401,113500,37544729000,245500,246000,246000,245500,143
|
|
|
|
|
20250401,113400,37509585000,245500,245500,246000,245000,1041
|
|
|
|
|
20250401,113300,37254020500,245000,246000,246000,245000,881
|
|
|
|
|
20250401,113200,37037703500,246000,246000,246500,245500,1003
|
|
|
|
|
20250401,113100,36790953000,246000,246000,246500,246000,48
|
|
|
|
|
20250401,113000,36779137000,246000,246500,246500,246000,141
|
|
|
|
|
20250401,112900,36744398500,246000,246500,246500,246000,946
|
|
|
|
|
20250401,112800,36511678000,246500,246000,246500,246000,113
|
|
|
|
|
20250401,112700,36483865000,246000,246000,246500,246000,72
|
|
|
|
|
20250401,112600,36466146500,246500,246500,246500,246000,170
|
|
|
|
|
20250401,112500,36424257500,246000,246000,246500,246000,721
|
|
|
|
|
20250401,112400,36246848500,246000,246000,246500,246000,184
|
|
|
|
|
20250401,112300,36201523500,246500,247000,247000,246000,1119
|
|
|
|
|
20250401,112200,35925702500,246750,246500,247000,246500,93
|
|
|
|
|
20250401,112100,35902766750,246500,246000,247000,246000,1168
|
|
|
|
|
20250401,112000,35614639750,246000,246000,246500,246000,121
|
|
|
|
|
20250401,111900,35584829000,246500,246000,246500,246000,294
|
|
|
|
|
20250401,111800,35512376500,246500,246000,246500,246000,49
|
|
|
|
|
20250401,111700,35500311500,246000,246500,246500,246000,176
|
|
|
|
|
20250401,111600,35456962000,246500,247000,247000,246000,963
|
|
|
|
|
20250401,111500,35219708500,246500,246500,247000,246500,127
|
|
|
|
|
20250401,111400,35188370500,246500,246000,247000,246000,882
|
|
|
|
|
20250401,111300,34970967500,246000,246000,246500,246000,48
|
|
|
|
|
20250401,111200,34959147500,246000,246500,246500,246000,177
|
|
|
|
|
20250401,111100,34915540500,246000,246000,246500,246000,98
|
|
|
|
|
20250401,111000,34891416500,246500,246000,246500,246000,134
|
|
|
|
|
20250401,110900,34858436000,246000,246000,246500,246000,100
|
|
|
|
|
20250401,110800,34833828000,246500,245500,246500,245500,576
|
|
|
|
|
20250401,110700,34692135000,245500,246000,247000,245500,1910
|
|
|
|
|
20250401,110600,34222126000,246000,246500,246500,245500,1269
|
|
|
|
|
20250401,110500,33909985750,246500,246500,246500,246000,155
|
|
|
|
|
20250401,110400,33871794750,246000,246000,246500,246000,145
|
|
|
|
|
20250401,110300,33836091250,246000,246500,246500,246000,823
|
|
|
|
|
20250401,110200,33633239750,246500,246500,246500,246000,528
|
|
|
|
|
20250401,110100,33503136250,246000,246000,246500,246000,1184
|
|
|
|
|
20250401,110000,33211417250,246000,245500,246500,245500,3128
|
|
|
|
|
20250401,105900,32442416750,246000,246000,246000,245500,99
|
|
|
|
|
20250401,105800,32418091500,245500,245500,246000,245000,595
|
|
|
|
|
20250401,105700,32271963500,245500,245500,245500,245000,365
|
|
|
|
|
20250401,105600,32182379000,245500,245500,246000,245000,2021
|
|
|
|
|
20250401,105500,31686173750,246000,246000,246000,245500,285
|
|
|
|
|
20250401,105400,31616088750,246000,245500,246000,245500,463
|
|
|
|
|
20250401,105300,31502220750,245500,245000,246000,245000,625
|
|
|
|
|
20250401,105200,31348797250,245000,245500,245500,245000,991
|
|
|
|
|
20250401,105100,31105838750,245000,245500,246000,245000,1056
|
|
|
|
|
20250401,105000,30846700250,245500,245500,246000,245000,839
|
|
|
|
|
20250401,104900,30640727250,245500,245000,245500,245000,314
|
|
|
|
|
20250401,104800,30563710250,245500,245500,246000,245000,935
|
|
|
|
|
20250401,104700,30334203250,245000,245500,245500,245000,1254
|
|
|
|
|
20250401,104600,30026383250,245500,245000,245750,245000,814
|
|
|
|
|
20250401,104500,29826590000,245000,245000,245500,245000,511
|
|
|
|
|
20250401,104400,29701369000,245000,244000,245500,244000,2202
|
|
|
|
|
20250401,104300,29162337000,244500,243500,244500,243500,1050
|
|
|
|
|
20250401,104200,28906133250,244000,243500,244000,243500,179
|
|
|
|
|
20250401,104100,28862517250,244000,243000,244000,243000,244
|
|
|
|
|
20250401,104000,28803067750,243000,243000,243500,243000,231
|
|
|
|
|
20250401,103900,28746867500,243000,243500,243500,243000,539
|
|
|
|
|
20250401,103800,28615674000,243000,243000,243500,243000,105
|
|
|
|
|
20250401,103700,28590142500,243500,243000,244000,243000,1341
|
|
|
|
|
20250401,103600,28263603000,243500,243000,243500,243000,238
|
|
|
|
|
20250401,103500,28205760250,243500,243000,243500,243000,325
|
|
|
|
|
20250401,103400,28126752750,243000,243500,243500,243000,179
|
|
|
|
|
20250401,103300,28083217250,243500,243000,243500,243000,175
|
|
|
|
|
20250401,103200,28040674000,243500,243000,243500,243000,224
|
|
|
|
|
20250401,103100,27986221000,243000,243500,243500,243000,449
|
|
|
|
|
20250401,103000,27877084500,243000,243000,243500,242500,1290
|
|
|
|
|
20250401,102900,27563583250,242500,242500,243000,242500,265
|
|
|
|
|
20250401,102800,27499239750,242500,242500,243000,242500,458
|
|
|
|
|
20250401,102700,27388173750,242500,242500,243000,242500,1118
|
|
|
|
|
20250401,102600,27116715000,242500,243500,243500,242500,394
|
|
|
|
|
20250401,102500,27021003000,243500,243000,243500,243000,170
|
|
|
|
|
20250401,102400,26979671000,243000,243000,243500,243000,321
|
|
|
|
|
20250401,102300,26901651750,243500,243000,243500,243000,138
|
|
|
|
|
20250401,102200,26868110750,243500,243000,243500,242500,1202
|
|
|
|
|
20250401,102100,26575917750,243000,243000,243500,242750,558
|
|
|
|
|
20250401,102000,26440321000,243000,243500,243500,243000,470
|
|
|
|
|
20250401,101900,26326066000,243500,242500,243500,242500,1321
|
|
|
|
|
20250401,101800,26004709000,243000,243500,243500,243000,469
|
|
|
|
|
20250401,101700,25890740500,243000,244500,244500,243000,1871
|
|
|
|
|
20250401,101600,25434421500,244500,243500,244500,243500,459
|
|
|
|
|
20250401,101500,25322404000,243500,244000,244000,243500,388
|
|
|
|
|
20250401,101400,25227872000,244000,243500,244000,243500,336
|
|
|
|
|
20250401,101300,25145941750,244000,244000,245000,243500,2670
|
|
|
|
|
20250401,101200,24493560750,244500,243000,244500,242500,2122
|
|
|
|
|
20250401,101100,23976746250,242500,242000,243000,242000,575
|
|
|
|
|
20250401,101000,23837293000,242500,242500,243000,242000,1102
|
|
|
|
|
20250401,100900,23570026250,242500,241500,243000,241500,895
|
|
|
|
|
20250401,100800,23353225250,241500,242000,242500,241500,683
|
|
|
|
|
20250401,100700,23187905000,242000,242000,242500,242000,1248
|
|
|
|
|
20250401,100600,22885692500,241500,242000,242000,241500,218
|
|
|
|
|
20250401,100500,22833042500,242000,240500,242000,240500,573
|
|
|
|
|
20250401,100400,22694736750,241000,241000,241000,240500,241
|
|
|
|
|
20250401,100300,22636713750,241000,240000,241000,240000,465
|
|
|
|
|
20250401,100200,22524798000,240500,240000,240500,239500,133
|
|
|
|
|
20250401,100100,22492833000,240000,240000,240500,240000,1793
|
|
|
|
|
20250401,100000,22062173500,240000,239000,240500,239000,1733
|
|
|
|
|
20250401,095900,21646642500,239500,239500,239500,239000,268
|
|
|
|
|
20250401,095800,21582565500,239000,239000,239500,239000,178
|
|
|
|
|
20250401,095700,21540004250,239500,239000,239500,239000,350
|
|
|
|
|
20250401,095600,21456242000,239500,239500,239500,239000,95
|
|
|
|
|
20250401,095500,21433522500,239500,239000,239500,239000,361
|
|
|
|
|
20250401,095400,21347180750,239000,239500,240000,239000,615
|
|
|
|
|
20250401,095300,21199902750,239500,239500,240000,239500,190
|
|
|
|
|
20250401,095200,21154393250,240000,239000,240000,238500,1569
|
|
|
|
|
20250401,095100,20779301000,239000,239000,239500,238500,1194
|
|
|
|
|
20250401,095000,20494069500,239500,239500,240000,238500,1350
|
|
|
|
|
20250401,094900,20171294500,239000,239500,240000,239000,793
|
|
|
|
|
20250401,094800,19981323750,239500,239500,240000,238500,2306
|
|
|
|
|
20250401,094700,19428993000,239000,239000,239500,239000,807
|
|
|
|
|
20250401,094600,19236056000,239000,239500,239500,239000,2256
|
|
|
|
|
20250401,094500,18696809500,239500,239750,240000,239000,1090
|
|
|
|
|
20250401,094400,18435711250,240000,240750,240750,240000,1516
|
|
|
|
|
20250401,094300,18071511750,240500,241000,241000,240500,276
|
|
|
|
|
20250401,094200,18005131000,241000,241500,241500,240500,1350
|
|
|
|
|
20250401,094100,17680320500,241000,241000,241500,241000,417
|
|
|
|
|
20250401,094000,17579817500,241500,241000,241500,241000,590
|
|
|
|
|
20250401,093900,17437574750,241000,240500,241500,240500,1714
|
|
|
|
|
20250401,093800,17024420750,240500,241000,241000,240500,1278
|
|
|
|
|
20250401,093700,16716863250,241000,240500,241000,240250,1652
|
|
|
|
|
20250401,093600,16319273750,240500,241000,241000,240500,733
|
|
|
|
|
20250401,093500,16142962750,240500,240500,241000,240000,5025
|
|
|
|
|
20250401,093400,14935223750,241000,241000,241500,241000,596
|
|
|
|
|
20250401,093300,14791585250,241000,241000,241500,240500,3265
|
|
|
|
|
20250401,093200,14004709000,241000,242000,242000,241000,1353
|
|
|
|
|
20250401,093100,13677912000,242000,242000,242500,241500,891
|
|
|
|
|
20250401,093000,13462234000,242500,243500,243500,242000,1970
|
|
|
|
|
20250401,092900,12984271750,243000,243500,243750,242500,1027
|
|
|
|
|
20250401,092800,12734592750,243500,243500,244000,243500,100
|
|
|
|
|
20250401,092700,12710240500,243500,243500,244500,243500,1648
|
|
|
|
|
20250401,092600,12308228750,243500,244000,244500,243000,2497
|
|
|
|
|
20250401,092500,11700064250,244500,245000,245000,244000,518
|
|
|
|
|
20250401,092400,11573435250,244500,244500,245000,244500,1339
|
|
|
|
|
20250401,092300,11246043250,245000,246000,246000,244500,1630
|
|
|
|
|
20250401,092200,10846773250,246000,246500,246500,245000,4774
|
|
|
|
|
20250401,092100,9672924000,246500,247000,247000,246500,201
|
|
|
|
|
20250401,092000,9623366500,246500,247500,247500,246500,1814
|
|
|
|
|
20250401,091900,9175471000,247500,248000,248500,247500,616
|
|
|
|
|
20250401,091800,9022797500,248500,248000,249000,248000,405
|
|
|
|
|
20250401,091700,8922178000,248000,247500,248500,247000,767
|
|
|
|
|
20250401,091600,8732254000,248000,249000,249000,247500,1044
|
|
|
|
|
20250401,091500,8473183500,249000,249000,249500,248500,1017
|
|
|
|
|
20250401,091400,8219946000,249000,249500,249500,249000,771
|
|
|
|
|
20250401,091300,8027916500,249000,250000,250000,249000,875
|
|
|
|
|
20250401,091200,7809724500,250000,249000,250500,249000,6997
|
|
|
|
|
20250401,091100,6059014000,249000,249000,249500,249000,271
|
|
|
|
|
20250401,091000,5991500000,249000,249000,249500,248500,681
|
|
|
|
|
20250401,090900,5821809750,248500,248000,249000,248000,927
|
|
|
|
|
20250401,090800,5591498250,248000,248250,248500,247500,1898
|
|
|
|
|
20250401,090700,5121170250,248250,248500,248500,247500,385
|
|
|
|
|
20250401,090600,5025704000,248000,247500,249000,247500,1268
|
|
|
|
|
20250401,090500,4710952000,247500,247500,248500,247500,801
|
|
|
|
|
20250401,090400,4512601500,247500,247000,247500,247000,960
|
|
|
|
|
20250401,090300,4275321500,247000,247500,247500,246500,2751
|
|
|
|
|
20250401,090200,3596069500,247000,247500,247500,246500,1900
|
|
|
|
|
20250401,090100,3126663000,247500,249500,249500,247500,4045
|
|
|
|
|
20250401,090000,2123387500,249500,248500,251500,248500,8514
|
