721 lines
42 KiB
CSV
721 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,205800,230676820500,242000,242000,242000,242000,22534
|
|
20240425,205700,230676820500,242000,242000,242000,242000,0
|
|
20240425,205600,230676820500,242000,242000,242000,242000,0
|
|
20240425,205500,230676820500,242000,242000,242000,242000,0
|
|
20240425,205400,230676820500,242000,242000,242000,242000,0
|
|
20240425,205300,230676820500,242000,242000,242000,242000,0
|
|
20240425,205200,230676820500,242000,242000,242000,242000,0
|
|
20240425,205100,230676820500,242000,242000,242000,242000,0
|
|
20240425,205000,230676820500,242000,242000,242000,242000,0
|
|
20240425,204900,230676820500,242000,242000,242000,242000,0
|
|
20240425,204800,230676820500,242000,242000,242000,242000,0
|
|
20240425,204700,230676820500,242000,242000,242000,242000,0
|
|
20240425,204600,230676820500,242000,242000,242000,242000,0
|
|
20240425,204500,230676820500,242000,242000,242000,242000,0
|
|
20240425,204400,230676820500,242000,242000,242000,242000,0
|
|
20240425,204300,230676820500,242000,242000,242000,242000,0
|
|
20240425,204200,230676820500,242000,242000,242000,242000,0
|
|
20240425,204100,230676820500,242000,242000,242000,242000,0
|
|
20240425,204000,230676820500,242000,242000,242000,242000,0
|
|
20240425,203900,230676820500,242000,242000,242000,242000,0
|
|
20240425,203800,230676820500,242000,242000,242000,242000,0
|
|
20240425,203700,230676820500,242000,242000,242000,242000,0
|
|
20240425,203600,230676820500,242000,242000,242000,242000,0
|
|
20240425,203500,230676820500,242000,242000,242000,242000,0
|
|
20240425,203400,230676820500,242000,242000,242000,242000,0
|
|
20240425,203300,230676820500,242000,242000,242000,242000,0
|
|
20240425,203200,230676820500,242000,242000,242000,242000,0
|
|
20240425,203100,230676820500,242000,242000,242000,242000,0
|
|
20240425,203000,230676820500,242000,242000,242000,242000,0
|
|
20240425,202900,230676820500,242000,242000,242000,242000,0
|
|
20240425,202800,230676820500,242000,242000,242000,242000,22534
|
|
20240425,202700,230676820500,242000,242000,242000,242000,0
|
|
20240425,202600,230676820500,242000,242000,242000,242000,0
|
|
20240425,202500,230676820500,242000,242000,242000,242000,0
|
|
20240425,202400,230676820500,242000,242000,242000,242000,0
|
|
20240425,202300,230676820500,242000,242000,242000,242000,0
|
|
20240425,202200,230676820500,242000,242000,242000,242000,0
|
|
20240425,202100,230676820500,242000,242000,242000,242000,0
|
|
20240425,202000,230676820500,242000,242000,242000,242000,0
|
|
20240425,201900,230676820500,242000,242000,242000,242000,0
|
|
20240425,201800,230676820500,242000,242000,242000,242000,0
|
|
20240425,201700,230676820500,242000,242000,242000,242000,0
|
|
20240425,201600,230676820500,242000,242000,242000,242000,0
|
|
20240425,201500,230676820500,242000,242000,242000,242000,0
|
|
20240425,201400,230676820500,242000,242000,242000,242000,0
|
|
20240425,201300,230676820500,242000,242000,242000,242000,0
|
|
20240425,201200,230676820500,242000,242000,242000,242000,0
|
|
20240425,201100,230676820500,242000,242000,242000,242000,0
|
|
20240425,201000,230676820500,242000,242000,242000,242000,0
|
|
20240425,200900,230676820500,242000,242000,242000,242000,0
|
|
20240425,200800,230676820500,242000,242000,242000,242000,0
|
|
20240425,200700,230676820500,242000,242000,242000,242000,0
|
|
20240425,200600,230676820500,242000,242000,242000,242000,0
|
|
20240425,200500,230676820500,242000,242000,242000,242000,0
|
|
20240425,200400,230676820500,242000,242000,242000,242000,0
|
|
20240425,200300,230676820500,242000,242000,242000,242000,0
|
|
20240425,200200,230676820500,242000,242000,242000,242000,0
|
|
20240425,200100,230676820500,242000,242000,242000,242000,0
|
|
20240425,200000,230676820500,242000,242000,242000,242000,0
|
|
20240425,195900,230676820500,242000,242000,242000,242000,0
|
|
20240425,195800,230676820500,242000,242000,242000,242000,22534
|
|
20240425,195700,230676820500,242000,242000,242000,242000,0
|
|
20240425,195600,230676820500,242000,242000,242000,242000,0
|
|
20240425,195500,230676820500,242000,242000,242000,242000,0
|
|
20240425,195400,230676820500,242000,242000,242000,242000,0
|
|
20240425,195300,230676820500,242000,242000,242000,242000,0
|
|
20240425,195200,230676820500,242000,242000,242000,242000,0
|
|
20240425,195100,230676820500,242000,242000,242000,242000,0
|
|
20240425,195000,230676820500,242000,242000,242000,242000,0
|
|
20240425,194900,230676820500,242000,242000,242000,242000,0
|
|
20240425,194800,230676820500,242000,242000,242000,242000,0
|
|
20240425,194700,230676820500,242000,242000,242000,242000,0
|
|
20240425,194600,230676820500,242000,242000,242000,242000,0
|
|
20240425,194500,230676820500,242000,242000,242000,242000,0
|
|
20240425,194400,230676820500,242000,242000,242000,242000,0
|
|
20240425,194300,230676820500,242000,242000,242000,242000,0
|
|
20240425,194200,230676820500,242000,242000,242000,242000,0
|
|
20240425,194100,230676820500,242000,242000,242000,242000,0
|
|
20240425,194000,230676820500,242000,242000,242000,242000,0
|
|
20240425,193900,230676820500,242000,242000,242000,242000,0
|
|
20240425,193800,230676820500,242000,242000,242000,242000,0
|
|
20240425,193700,230676820500,242000,242000,242000,242000,0
|
|
20240425,193600,230676820500,242000,242000,242000,242000,0
|
|
20240425,193500,230676820500,242000,242000,242000,242000,0
|
|
20240425,193400,230676820500,242000,242000,242000,242000,0
|
|
20240425,193300,230676820500,242000,242000,242000,242000,0
|
|
20240425,193200,230676820500,242000,242000,242000,242000,0
|
|
20240425,193100,230676820500,242000,242000,242000,242000,0
|
|
20240425,193000,230676820500,242000,242000,242000,242000,0
|
|
20240425,192900,230676820500,242000,242000,242000,242000,0
|
|
20240425,192800,230676820500,242000,242000,242000,242000,22534
|
|
20240425,192700,230676820500,242000,242000,242000,242000,0
|
|
20240425,192600,230676820500,242000,242000,242000,242000,0
|
|
20240425,192500,230676820500,242000,242000,242000,242000,0
|
|
20240425,192400,230676820500,242000,242000,242000,242000,0
|
|
20240425,192300,230676820500,242000,242000,242000,242000,0
|
|
20240425,192200,230676820500,242000,242000,242000,242000,0
|
|
20240425,192100,230676820500,242000,242000,242000,242000,0
|
|
20240425,192000,230676820500,242000,242000,242000,242000,0
|
|
20240425,191900,230676820500,242000,242000,242000,242000,0
|
|
20240425,191800,230676820500,242000,242000,242000,242000,0
|
|
20240425,191700,230676820500,242000,242000,242000,242000,0
|
|
20240425,191600,230676820500,242000,242000,242000,242000,0
|
|
20240425,191500,230676820500,242000,242000,242000,242000,0
|
|
20240425,191400,230676820500,242000,242000,242000,242000,0
|
|
20240425,191300,230676820500,242000,242000,242000,242000,0
|
|
20240425,191200,230676820500,242000,242000,242000,242000,0
|
|
20240425,191100,230676820500,242000,242000,242000,242000,0
|
|
20240425,191000,230676820500,242000,242000,242000,242000,0
|
|
20240425,190900,230676820500,242000,242000,242000,242000,0
|
|
20240425,190800,230676820500,242000,242000,242000,242000,0
|
|
20240425,190700,230676820500,242000,242000,242000,242000,0
|
|
20240425,190600,230676820500,242000,242000,242000,242000,0
|
|
20240425,190500,230676820500,242000,242000,242000,242000,0
|
|
20240425,190400,230676820500,242000,242000,242000,242000,0
|
|
20240425,190300,230676820500,242000,242000,242000,242000,0
|
|
20240425,190200,230676820500,242000,242000,242000,242000,0
|
|
20240425,190100,230676820500,242000,242000,242000,242000,0
|
|
20240425,190000,230676820500,242000,242000,242000,242000,0
|
|
20240425,185900,230676820500,242000,242000,242000,242000,0
|
|
20240425,185800,230676820500,242000,242000,242000,242000,22534
|
|
20240425,185700,230676820500,242000,242000,242000,242000,0
|
|
20240425,185600,230676820500,242000,242000,242000,242000,0
|
|
20240425,185500,230676820500,242000,242000,242000,242000,0
|
|
20240425,185400,230676820500,242000,242000,242000,242000,0
|
|
20240425,185300,230676820500,242000,242000,242000,242000,0
|
|
20240425,185200,230676820500,242000,242000,242000,242000,0
|
|
20240425,185100,230676820500,242000,242000,242000,242000,0
|
|
20240425,185000,230676820500,242000,242000,242000,242000,0
|
|
20240425,184900,230676820500,242000,242000,242000,242000,0
|
|
20240425,184800,230676820500,242000,242000,242000,242000,0
|
|
20240425,184700,230676820500,242000,242000,242000,242000,0
|
|
20240425,184600,230676820500,242000,242000,242000,242000,0
|
|
20240425,184500,230676820500,242000,242000,242000,242000,0
|
|
20240425,184400,230676820500,242000,242000,242000,242000,0
|
|
20240425,184300,230676820500,242000,242000,242000,242000,0
|
|
20240425,184200,230676820500,242000,242000,242000,242000,0
|
|
20240425,184100,230676820500,242000,242000,242000,242000,0
|
|
20240425,184000,230676820500,242000,242000,242000,242000,0
|
|
20240425,183900,230676820500,242000,242000,242000,242000,0
|
|
20240425,183800,230676820500,242000,242000,242000,242000,0
|
|
20240425,183700,230676820500,242000,242000,242000,242000,0
|
|
20240425,183600,230676820500,242000,242000,242000,242000,0
|
|
20240425,183500,230676820500,242000,242000,242000,242000,0
|
|
20240425,183400,230676820500,242000,242000,242000,242000,0
|
|
20240425,183300,230676820500,242000,242000,242000,242000,0
|
|
20240425,183200,230676820500,242000,242000,242000,242000,0
|
|
20240425,183100,230676820500,242000,242000,242000,242000,0
|
|
20240425,183000,230676820500,242000,242000,242000,242000,0
|
|
20240425,182900,230676820500,242000,242000,242000,242000,0
|
|
20240425,182800,230676820500,242000,242000,242000,242000,22534
|
|
20240425,182700,230676820500,242000,242000,242000,242000,0
|
|
20240425,182600,230676820500,242000,242000,242000,242000,0
|
|
20240425,182500,230676820500,242000,242000,242000,242000,0
|
|
20240425,182400,230676820500,242000,242000,242000,242000,0
|
|
20240425,182300,230676820500,242000,242000,242000,242000,0
|
|
20240425,182200,230676820500,242000,242000,242000,242000,0
|
|
20240425,182100,230676820500,242000,242000,242000,242000,0
|
|
20240425,182000,230676820500,242000,242000,242000,242000,0
|
|
20240425,181900,230676820500,242000,242000,242000,242000,0
|
|
20240425,181800,230676820500,242000,242000,242000,242000,0
|
|
20240425,181700,230676820500,242000,242000,242000,242000,0
|
|
20240425,181600,230676820500,242000,242000,242000,242000,0
|
|
20240425,181500,230676820500,242000,242000,242000,242000,0
|
|
20240425,181400,230676820500,242000,242000,242000,242000,0
|
|
20240425,181300,230676820500,242000,242000,242000,242000,0
|
|
20240425,181200,230676820500,242000,242000,242000,242000,0
|
|
20240425,181100,230676820500,242000,242000,242000,242000,0
|
|
20240425,181000,230676820500,242000,242000,242000,242000,0
|
|
20240425,180900,230676820500,242000,242000,242000,242000,0
|
|
20240425,180800,230676820500,242000,242000,242000,242000,0
|
|
20240425,180700,230676820500,242000,242000,242000,242000,0
|
|
20240425,180600,230676820500,242000,242000,242000,242000,0
|
|
20240425,180500,230676820500,242000,242000,242000,242000,0
|
|
20240425,180400,230676820500,242000,242000,242000,242000,0
|
|
20240425,180300,230676820500,242000,242000,242000,242000,0
|
|
20240425,180200,230676820500,242000,242000,242000,242000,0
|
|
20240425,180100,230676820500,242000,242000,242000,242000,0
|
|
20240425,180000,230676820500,242000,242000,242000,242000,0
|
|
20240425,175900,230676820500,242000,242000,242000,242000,0
|
|
20240425,175800,230676820500,242000,242000,242000,242000,22534
|
|
20240425,175700,230676820500,242000,242000,242000,242000,0
|
|
20240425,175600,230676820500,242000,242000,242000,242000,0
|
|
20240425,175500,230676820500,242000,242000,242000,242000,0
|
|
20240425,175400,230676820500,242000,242000,242000,242000,0
|
|
20240425,175300,230676820500,242000,242000,242000,242000,0
|
|
20240425,175200,230676820500,242000,242000,242000,242000,0
|
|
20240425,175100,230676820500,242000,242000,242000,242000,0
|
|
20240425,175000,230676820500,242000,242000,242000,242000,0
|
|
20240425,174900,230676820500,242000,242000,242000,242000,0
|
|
20240425,174800,230676820500,242000,242000,242000,242000,0
|
|
20240425,174700,230676820500,242000,242000,242000,242000,0
|
|
20240425,174600,230676820500,242000,242000,242000,242000,0
|
|
20240425,174500,230676820500,242000,242000,242000,242000,0
|
|
20240425,174400,230676820500,242000,242000,242000,242000,0
|
|
20240425,174300,230676820500,242000,242000,242000,242000,0
|
|
20240425,174200,230676820500,242000,242000,242000,242000,0
|
|
20240425,174100,230676820500,242000,242000,242000,242000,0
|
|
20240425,174000,230676820500,242000,242000,242000,242000,0
|
|
20240425,173900,230676820500,242000,242000,242000,242000,0
|
|
20240425,173800,230676820500,242000,242000,242000,242000,0
|
|
20240425,173700,230676820500,242000,242000,242000,242000,0
|
|
20240425,173600,230676820500,242000,242000,242000,242000,0
|
|
20240425,173500,230676820500,242000,242000,242000,242000,0
|
|
20240425,173400,230676820500,242000,242000,242000,242000,0
|
|
20240425,173300,230676820500,242000,242000,242000,242000,0
|
|
20240425,173200,230676820500,242000,242000,242000,242000,0
|
|
20240425,173100,230676820500,242000,242000,242000,242000,0
|
|
20240425,173000,230676820500,242000,242000,242000,242000,0
|
|
20240425,172900,230676820500,242000,242000,242000,242000,0
|
|
20240425,172800,230676820500,242000,242000,242000,242000,22534
|
|
20240425,172700,230676820500,242000,242000,242000,242000,0
|
|
20240425,172600,230676820500,242000,242000,242000,242000,0
|
|
20240425,172500,230676820500,242000,242000,242000,242000,0
|
|
20240425,172400,230676820500,242000,242000,242000,242000,0
|
|
20240425,172300,230676820500,242000,242000,242000,242000,0
|
|
20240425,172200,230676820500,242000,242000,242000,242000,0
|
|
20240425,172100,230676820500,242000,242000,242000,242000,0
|
|
20240425,172000,230676820500,242000,242000,242000,242000,0
|
|
20240425,171900,230676820500,242000,242000,242000,242000,0
|
|
20240425,171800,230676820500,242000,242000,242000,242000,0
|
|
20240425,171700,230676820500,242000,242000,242000,242000,0
|
|
20240425,171600,230676820500,242000,242000,242000,242000,0
|
|
20240425,171500,230676820500,242000,242000,242000,242000,0
|
|
20240425,171400,230676820500,242000,242000,242000,242000,0
|
|
20240425,171300,230676820500,242000,242000,242000,242000,0
|
|
20240425,171200,230676820500,242000,242000,242000,242000,0
|
|
20240425,171100,230676820500,242000,242000,242000,242000,0
|
|
20240425,171000,230676820500,242000,242000,242000,242000,0
|
|
20240425,170900,230676820500,242000,242000,242000,242000,0
|
|
20240425,170800,230676820500,242000,242000,242000,242000,0
|
|
20240425,170700,230676820500,242000,242000,242000,242000,0
|
|
20240425,170600,230676820500,242000,242000,242000,242000,0
|
|
20240425,170500,230676820500,242000,242000,242000,242000,0
|
|
20240425,170400,230676820500,242000,242000,242000,242000,0
|
|
20240425,170300,230676820500,242000,242000,242000,242000,0
|
|
20240425,170200,230676820500,242000,242000,242000,242000,0
|
|
20240425,170100,230676820500,242000,242000,242000,242000,0
|
|
20240425,170000,230676820500,242000,242000,242000,242000,0
|
|
20240425,165900,230676820500,242000,242000,242000,242000,0
|
|
20240425,165800,230676820500,242000,242000,242000,242000,22534
|
|
20240425,165700,230676820500,242000,242000,242000,242000,0
|
|
20240425,165600,230676820500,242000,242000,242000,242000,0
|
|
20240425,165500,230676820500,242000,242000,242000,242000,0
|
|
20240425,165400,230676820500,242000,242000,242000,242000,0
|
|
20240425,165300,230676820500,242000,242000,242000,242000,0
|
|
20240425,165200,230676820500,242000,242000,242000,242000,0
|
|
20240425,165100,230676820500,242000,242000,242000,242000,0
|
|
20240425,165000,230676820500,242000,242000,242000,242000,0
|
|
20240425,164900,230676820500,242000,242000,242000,242000,0
|
|
20240425,164800,230676820500,242000,242000,242000,242000,0
|
|
20240425,164700,230676820500,242000,242000,242000,242000,0
|
|
20240425,164600,230676820500,242000,242000,242000,242000,0
|
|
20240425,164500,230676820500,242000,242000,242000,242000,0
|
|
20240425,164400,230676820500,242000,242000,242000,242000,0
|
|
20240425,164300,230676820500,242000,242000,242000,242000,0
|
|
20240425,164200,230676820500,242000,242000,242000,242000,0
|
|
20240425,164100,230676820500,242000,242000,242000,242000,0
|
|
20240425,164000,230676820500,242000,242000,242000,242000,0
|
|
20240425,163900,230676820500,242000,242000,242000,242000,0
|
|
20240425,163800,230676820500,242000,242000,242000,242000,0
|
|
20240425,163700,230676820500,242000,242000,242000,242000,0
|
|
20240425,163600,230676820500,242000,242000,242000,242000,0
|
|
20240425,163500,230676820500,242000,242000,242000,242000,0
|
|
20240425,163400,230676820500,242000,242000,242000,242000,0
|
|
20240425,163300,230676820500,242000,242000,242000,242000,0
|
|
20240425,163200,230676820500,242000,242000,242000,242000,0
|
|
20240425,163100,230676820500,242000,242000,242000,242000,0
|
|
20240425,163000,230676820500,242000,242000,242000,242000,0
|
|
20240425,162900,230676820500,242000,242000,242000,242000,0
|
|
20240425,162800,230676820500,242000,242000,242000,242000,22534
|
|
20240425,162700,230676820500,242000,242000,242000,242000,0
|
|
20240425,162600,230676820500,242000,242000,242000,242000,0
|
|
20240425,162500,230676820500,242000,242000,242000,242000,0
|
|
20240425,162400,230676820500,242000,242000,242000,242000,0
|
|
20240425,162300,230676820500,242000,242000,242000,242000,0
|
|
20240425,162200,230676820500,242000,242000,242000,242000,0
|
|
20240425,162100,230676820500,242000,242000,242000,242000,0
|
|
20240425,162000,230676820500,242000,242000,242000,242000,0
|
|
20240425,161900,230676820500,242000,242000,242000,242000,0
|
|
20240425,161800,230676820500,242000,242000,242000,242000,0
|
|
20240425,161700,230676820500,242000,242000,242000,242000,0
|
|
20240425,161600,230676820500,242000,242000,242000,242000,0
|
|
20240425,161500,230676820500,242000,242000,242000,242000,0
|
|
20240425,161400,230676820500,242000,242000,242000,242000,0
|
|
20240425,161300,230676820500,242000,242000,242000,242000,0
|
|
20240425,161200,230676820500,242000,242000,242000,242000,0
|
|
20240425,161100,230676820500,242000,242000,242000,242000,0
|
|
20240425,161000,230676820500,242000,242000,242000,242000,0
|
|
20240425,160900,230676820500,242000,242000,242000,242000,0
|
|
20240425,160800,230676820500,242000,242000,242000,242000,0
|
|
20240425,160700,230676820500,242000,242000,242000,242000,0
|
|
20240425,160600,230676820500,242000,242000,242000,242000,0
|
|
20240425,160500,230676820500,242000,242000,242000,242000,0
|
|
20240425,160400,230676820500,242000,242000,242000,242000,0
|
|
20240425,160300,230676820500,242000,242000,242000,242000,0
|
|
20240425,160200,230676820500,242000,242000,242000,242000,0
|
|
20240425,160100,230676820500,242000,242000,242000,242000,0
|
|
20240425,160000,230676820500,242000,242000,242000,242000,0
|
|
20240425,155900,230676820500,242000,242000,242000,242000,0
|
|
20240425,155800,230676820500,242000,242000,242000,242000,22534
|
|
20240425,155700,230676820500,242000,242000,242000,242000,0
|
|
20240425,155600,230676820500,242000,242000,242000,242000,0
|
|
20240425,155500,230676820500,242000,242000,242000,242000,0
|
|
20240425,155400,230676820500,242000,242000,242000,242000,0
|
|
20240425,155300,230676820500,242000,242000,242000,242000,0
|
|
20240425,155200,230676820500,242000,242000,242000,242000,0
|
|
20240425,155100,230676820500,242000,242000,242000,242000,0
|
|
20240425,155000,230676820500,242000,242000,242000,242000,0
|
|
20240425,154900,230676820500,242000,242000,242000,242000,0
|
|
20240425,154800,230676820500,242000,242000,242000,242000,0
|
|
20240425,154700,230676820500,242000,242000,242000,242000,0
|
|
20240425,154600,230676820500,242000,242000,242000,242000,0
|
|
20240425,154500,230676820500,242000,242000,242000,242000,0
|
|
20240425,154400,230676820500,242000,242000,242000,242000,0
|
|
20240425,154300,230676820500,242000,242000,242000,242000,0
|
|
20240425,154200,230676820500,242000,242000,242000,242000,0
|
|
20240425,154100,230676820500,242000,242000,242000,242000,0
|
|
20240425,154000,230676820500,242000,242000,242000,242000,0
|
|
20240425,153900,230676820500,242000,242000,242000,242000,0
|
|
20240425,153800,230676820500,242000,242000,242000,242000,0
|
|
20240425,153700,230676820500,242000,242000,242000,242000,0
|
|
20240425,153600,230676820500,242000,242000,242000,242000,0
|
|
20240425,153500,230676820500,242000,242000,242000,242000,0
|
|
20240425,153400,230676820500,242000,242000,242000,242000,0
|
|
20240425,153300,230676820500,242000,242000,242000,242000,0
|
|
20240425,153200,230676820500,242000,242000,242000,242000,0
|
|
20240425,153100,230676820500,242000,242000,242000,242000,0
|
|
20240425,153000,230676820500,242000,242000,242000,242000,22534
|
|
20240425,152900,225223592500,242500,242500,242500,242500,0
|
|
20240425,152800,225223592500,242500,242500,242500,242500,0
|
|
20240425,152700,225223592500,242500,242500,242500,242500,0
|
|
20240425,152600,225223592500,242500,242500,242500,242500,0
|
|
20240425,152500,225223592500,242500,242500,242500,242500,0
|
|
20240425,152400,225223592500,242500,242500,242500,242500,0
|
|
20240425,152300,225223592500,242500,242500,242500,242500,0
|
|
20240425,152200,225223592500,242500,242500,242500,242500,0
|
|
20240425,152100,225223592500,242500,242500,242500,242500,0
|
|
20240425,152000,225223592500,242500,242500,242500,242500,0
|
|
20240425,151900,225223592500,242500,241500,242500,241000,3257
|
|
20240425,151800,224436641500,241000,242000,242000,241000,4771
|
|
20240425,151700,223285220500,241500,241500,242000,241500,2769
|
|
20240425,151600,222616319000,242000,242500,242500,241500,4668
|
|
20240425,151500,221487318500,242500,242000,242500,242000,2491
|
|
20240425,151400,220883732500,242500,242000,242500,241500,808
|
|
20240425,151300,220688121000,242000,241500,242500,241500,4836
|
|
20240425,151200,219518730500,241500,242000,242000,241500,1126
|
|
20240425,151100,219246734500,242000,241500,242000,241500,1214
|
|
20240425,151000,218953493500,242000,242000,242500,241500,4126
|
|
20240425,150900,217954964500,242500,242000,242500,242000,3060
|
|
20240425,150800,217214343000,242000,242500,243000,242000,1084
|
|
20240425,150700,216951787500,242500,243000,243000,242500,1815
|
|
20240425,150600,216511579500,242500,242500,243000,242500,1203
|
|
20240425,150500,216219783500,242500,242500,243000,242500,713
|
|
20240425,150400,216046842000,242500,243000,243000,242500,1015
|
|
20240425,150300,215800643500,242500,242500,243000,242000,1054
|
|
20240425,150200,215545057000,242000,242500,243000,242000,1525
|
|
20240425,150100,215175487000,242500,243000,243500,242500,1524
|
|
20240425,150000,214805272500,243000,242500,243500,242500,1161
|
|
20240425,145900,214523364000,242500,243000,243000,242500,636
|
|
20240425,145800,214369090000,243000,242500,243000,242000,1456
|
|
20240425,145700,214015873000,242500,242500,243000,242000,3096
|
|
20240425,145600,213264831500,242500,243000,243500,242500,4508
|
|
20240425,145500,212169446000,243500,243500,244000,243000,1480
|
|
20240425,145400,211809195500,243500,243500,244000,243500,1090
|
|
20240425,145300,211543761500,244000,243500,244000,243500,1464
|
|
20240425,145200,211187140500,243500,243500,244000,243500,691
|
|
20240425,145100,211018831000,243500,244000,244000,243500,859
|
|
20240425,145000,210809400500,243500,243500,244000,243500,780
|
|
20240425,144900,210619363000,243500,244000,244500,243500,1158
|
|
20240425,144800,210336841000,244000,244000,244500,244000,744
|
|
20240425,144700,210155286500,244000,244000,244500,244000,1334
|
|
20240425,144600,209829764500,244000,244000,244500,244000,430
|
|
20240425,144500,209724818000,244000,243500,244500,243500,1181
|
|
20240425,144400,209436997500,244000,244000,244000,243500,781
|
|
20240425,144300,209246751500,244000,244000,244000,243500,636
|
|
20240425,144200,209091760000,243500,244000,244000,243500,423
|
|
20240425,144100,208988700500,243500,243500,244000,243500,680
|
|
20240425,144000,208823052500,243500,243500,244000,243500,508
|
|
20240425,143900,208699243000,243500,243500,244000,243500,861
|
|
20240425,143800,208489453500,243500,243500,244000,243500,596
|
|
20240425,143700,208344282000,243500,243500,244000,243500,828
|
|
20240425,143600,208142624000,243500,243500,244000,243500,538
|
|
20240425,143500,208011549000,244000,243500,244000,243500,551
|
|
20240425,143400,207877336000,243500,244000,244500,243500,743
|
|
20240425,143300,207696317000,244000,243500,244500,243500,828
|
|
20240425,143200,207494332500,243500,244500,245000,243500,3627
|
|
20240425,143100,206609238500,244500,245000,245000,244500,1184
|
|
20240425,143000,206319594500,245000,244000,245000,244000,1631
|
|
20240425,142900,205920851000,244000,244000,244500,244000,639
|
|
20240425,142800,205764846500,244000,243500,244500,243500,1589
|
|
20240425,142700,205377309000,243500,243500,244000,243500,1491
|
|
20240425,142600,205014234000,243500,243500,244000,243500,636
|
|
20240425,142500,204859334500,243500,244000,244500,243500,4275
|
|
20240425,142400,203816848500,244000,244500,245000,244000,1926
|
|
20240425,142300,203345997000,244500,244500,245000,244500,1184
|
|
20240425,142200,203056464500,245000,245000,245500,244500,2103
|
|
20240425,142100,202541504500,245500,245000,245500,245000,309
|
|
20240425,142000,202465792500,245000,245000,245500,245000,597
|
|
20240425,141900,202319503000,245500,245000,245500,245000,422
|
|
20240425,141800,202216094500,245000,245000,245500,245000,303
|
|
20240425,141700,202141845500,245000,245000,245500,245000,571
|
|
20240425,141600,202001930000,245000,245000,245500,245000,377
|
|
20240425,141500,201909470500,245000,245500,245500,245000,211
|
|
20240425,141400,201857759000,245500,245000,245500,245000,418
|
|
20240425,141300,201755318000,245000,245500,245500,245000,461
|
|
20240425,141200,201642216500,245500,245500,246000,245000,1561
|
|
20240425,141100,201259041500,245500,244500,246000,244500,1652
|
|
20240425,141000,200854132500,245000,244500,245000,244500,459
|
|
20240425,140900,200741821500,244500,245000,245000,244500,609
|
|
20240425,140800,200592833000,245000,244500,245000,244500,500
|
|
20240425,140700,200470455000,244500,244500,245000,244500,867
|
|
20240425,140600,200258336000,244500,245000,245500,244500,1243
|
|
20240425,140500,199953893000,244500,244500,245000,244500,1183
|
|
20240425,140400,199664604500,244500,246000,246000,244500,5863
|
|
20240425,140300,198227247000,246500,246000,246500,246000,1375
|
|
20240425,140200,197888978000,246000,247000,247500,246000,1880
|
|
20240425,140100,197425694000,247000,247500,247500,246500,705
|
|
20240425,140000,197251449500,247500,247500,248000,247000,599
|
|
20240425,135900,197103251500,247500,248000,248000,247500,308
|
|
20240425,135800,197027013000,247500,248000,248500,247500,1368
|
|
20240425,135700,196687816500,248000,247500,248000,247000,930
|
|
20240425,135600,196457461500,247000,247500,247500,247000,637
|
|
20240425,135500,196299976500,247500,246500,247500,246500,1196
|
|
20240425,135400,196004641500,246500,246500,247000,246500,757
|
|
20240425,135300,195817976500,247000,246500,247000,246500,507
|
|
20240425,135200,195692955000,246500,246500,247000,246500,1001
|
|
20240425,135100,195446201500,246500,247500,248000,246500,3546
|
|
20240425,135000,194569860500,247500,248000,248000,247500,1177
|
|
20240425,134900,194278079500,248000,248000,248500,248000,171
|
|
20240425,134800,194235654000,248000,248500,248500,248000,1195
|
|
20240425,134700,193938830500,248500,248500,249000,248500,195
|
|
20240425,134600,193890329500,248500,249000,249500,248000,2539
|
|
20240425,134500,193258848000,249500,249500,250000,249000,985
|
|
20240425,134400,193013223500,250000,250000,251000,249000,15464
|
|
20240425,134300,189145395500,250000,249000,250000,248500,2700
|
|
20240425,134200,188472056500,248500,247500,249000,247500,3398
|
|
20240425,134100,187628510500,247500,248000,248000,247500,505
|
|
20240425,134000,187503472000,248000,247500,248000,247500,451
|
|
20240425,133900,187391770000,248000,247500,248000,247500,298
|
|
20240425,133800,187318000000,247500,247500,248000,247500,1230
|
|
20240425,133700,187013147500,248000,247500,248000,247500,466
|
|
20240425,133600,186897791000,248000,247500,248000,247500,408
|
|
20240425,133500,186796772000,248000,247500,248000,247500,270
|
|
20240425,133400,186729932000,247500,247500,248000,247500,271
|
|
20240425,133300,186662828500,247500,247500,248000,247500,194
|
|
20240425,133200,186614803000,247500,247500,248000,247500,595
|
|
20240425,133100,186467442000,248000,247000,248000,247000,1764
|
|
20240425,133000,186030527000,247000,247000,247500,247000,329
|
|
20240425,132900,185949216500,247500,248000,248000,247000,500
|
|
20240425,132800,185825513500,247500,247500,248000,247000,304
|
|
20240425,132700,185750281500,247000,247500,248000,247000,330
|
|
20240425,132600,185668599500,247500,247500,248000,247000,2033
|
|
20240425,132500,185165453000,247500,247500,248000,247500,215
|
|
20240425,132400,185112224500,247500,247000,248000,247000,2380
|
|
20240425,132300,184523305000,247000,247000,247500,247000,423
|
|
20240425,132200,184418815500,247500,247000,247500,247000,332
|
|
20240425,132100,184336787500,247000,247500,247500,247000,441
|
|
20240425,132000,184227846500,247000,247000,247500,247000,421
|
|
20240425,131900,184123842000,247500,247000,247500,247000,710
|
|
20240425,131800,183948404500,247000,247500,247500,247000,396
|
|
20240425,131700,183850514500,247000,247500,248000,247000,695
|
|
20240425,131600,183678680000,247500,247500,248000,247500,1426
|
|
20240425,131500,183325743500,247500,247500,248000,247500,547
|
|
20240425,131400,183190355500,247500,247500,248000,247500,353
|
|
20240425,131300,183102980000,247500,247500,248000,247500,211
|
|
20240425,131200,183050742000,247500,248000,248000,247500,282
|
|
20240425,131100,182980934500,247500,247500,248000,247500,539
|
|
20240425,131000,182847494000,247500,247500,248000,247500,287
|
|
20240425,130900,182776455500,247500,247500,248000,247500,366
|
|
20240425,130800,182685849000,247500,247500,248000,247500,586
|
|
20240425,130700,182540795000,247500,247500,248000,247500,394
|
|
20240425,130600,182443267500,247500,248000,248000,247500,1279
|
|
20240425,130500,182126147500,248000,248000,248500,248000,727
|
|
20240425,130400,181945788000,248000,248000,248500,248000,519
|
|
20240425,130300,181817066500,248000,248000,248500,248000,843
|
|
20240425,130200,181607980500,248000,248000,248500,248000,264
|
|
20240425,130100,181542465500,248000,248500,248500,248000,206
|
|
20240425,130000,181491357000,248000,248000,248500,248000,405
|
|
20240425,125900,181390906500,248000,248500,248500,248000,725
|
|
20240425,125800,181211103500,248000,248000,248500,248000,557
|
|
20240425,125700,181072949000,248000,248000,248500,248000,150
|
|
20240425,125600,181035733000,248000,248500,248500,248000,211
|
|
20240425,125500,180983382500,248000,248000,248500,248000,670
|
|
20240425,125400,180817199500,248000,248000,248500,248000,260
|
|
20240425,125300,180752711500,248000,248500,248500,248000,366
|
|
20240425,125200,180661936000,248000,248500,248500,248000,207
|
|
20240425,125100,180610598000,248000,248000,248500,248000,261
|
|
20240425,125000,180545846000,248000,248500,248500,248000,549
|
|
20240425,124900,180409494500,248500,249000,249000,248500,4171
|
|
20240425,124800,179372905500,248500,248500,249000,248500,348
|
|
20240425,124700,179286374000,249000,248500,249000,248500,137
|
|
20240425,124600,179252305000,248500,248500,249000,248500,426
|
|
20240425,124500,179146362500,248500,248500,249000,248500,512
|
|
20240425,124400,179019031500,248500,249500,249500,248500,483
|
|
20240425,124300,178898806000,249000,249500,250000,249000,2538
|
|
20240425,124200,178265864500,249500,249000,250000,249000,1835
|
|
20240425,124100,177808030000,249000,249000,249500,248500,906
|
|
20240425,124000,177582442500,248500,247500,249000,247500,2446
|
|
20240425,123900,176974920500,247500,247500,248000,247000,405
|
|
20240425,123800,176874693500,247500,247000,247500,247000,765
|
|
20240425,123700,176685401500,247500,247000,247500,247000,258
|
|
20240425,123600,176621668500,247500,246500,247500,246500,506
|
|
20240425,123500,176496714500,246500,247000,247000,246500,348
|
|
20240425,123400,176410865000,247000,246500,247000,246000,3217
|
|
20240425,123300,175617251000,246500,247000,247000,246500,2212
|
|
20240425,123200,175071295500,247000,247500,247500,247000,1221
|
|
20240425,123100,174769536500,247500,248000,248000,247500,728
|
|
20240425,123000,174589244500,248000,248000,248500,248000,1171
|
|
20240425,122900,174298827000,248000,248500,248500,248000,508
|
|
20240425,122800,174172825000,248500,248000,248500,248000,212
|
|
20240425,122700,174120218000,248000,248000,248500,248000,300
|
|
20240425,122600,174045749000,248000,247500,248500,247500,429
|
|
20240425,122500,173939369000,247500,248000,248000,247500,457
|
|
20240425,122400,173826129000,247500,247500,248000,247500,812
|
|
20240425,122300,173624915500,247500,248000,248000,247500,535
|
|
20240425,122200,173492416000,248000,248000,248500,247500,372
|
|
20240425,122100,173400180000,247500,248000,248500,247500,1070
|
|
20240425,122000,173134890000,248000,248000,248500,248000,442
|
|
20240425,121900,173025272000,248500,248000,248500,248000,797
|
|
20240425,121800,172827590000,248000,248000,248500,248000,470
|
|
20240425,121700,172711022500,248000,249000,249000,248000,2407
|
|
20240425,121600,172112774000,249000,249500,250000,249000,4217
|
|
20240425,121500,171060704000,249500,249500,250000,249500,539
|
|
20240425,121400,170926119000,250000,249500,250000,249500,363
|
|
20240425,121300,170835463000,249500,249500,250000,249500,550
|
|
20240425,121200,170698181500,250000,250000,250000,249500,2009
|
|
20240425,121100,170196493500,250000,249500,250000,249500,1128
|
|
20240425,121000,169914553000,249500,249000,250000,249000,428
|
|
20240425,120900,169807752500,249500,249500,250000,249000,1361
|
|
20240425,120800,169468279000,249500,249500,250000,249000,2371
|
|
20240425,120700,168876690000,249500,249000,250000,249000,4449
|
|
20240425,120600,167766718000,249000,248500,249500,248500,468
|
|
20240425,120500,167650181500,249500,248000,249500,247000,6140
|
|
20240425,120400,166124640500,247500,248000,248500,247500,2502
|
|
20240425,120300,165504158000,248000,248500,248500,248000,517
|
|
20240425,120200,165375902500,248500,248000,248500,248000,784
|
|
20240425,120100,165181272500,248500,248500,249000,248000,1259
|
|
20240425,120000,164868305000,248500,249000,249000,248500,853
|
|
20240425,115900,164656220000,248500,248500,249000,248000,1970
|
|
20240425,115800,164166718500,249000,249000,249000,248500,673
|
|
20240425,115700,163999310000,249000,247500,249000,247500,3586
|
|
20240425,115600,163108634500,248000,247000,248000,247000,922
|
|
20240425,115500,162880486500,247000,247000,247500,246500,1451
|
|
20240425,115400,162522139000,247000,248000,248500,247000,7422
|
|
20240425,115300,160682810500,247500,247500,248000,247000,3252
|
|
20240425,115200,159877121000,247500,246500,247500,246500,2999
|
|
20240425,115100,159135834500,247000,246500,247000,246000,1204
|
|
20240425,115000,158839098000,246500,246000,246500,246000,1876
|
|
20240425,114900,158376714000,246000,246000,246500,245500,1047
|
|
20240425,114800,158119204500,246000,245500,246000,245500,865
|
|
20240425,114700,157906760500,246000,245500,246000,245500,2001
|
|
20240425,114600,157414635500,246000,245000,246000,245000,1195
|
|
20240425,114500,157121327500,245500,245000,245500,244500,1082
|
|
20240425,114400,156856231000,244500,244500,245000,244000,1141
|
|
20240425,114300,156577537500,244500,244500,245000,244000,2001
|
|
20240425,114200,156088286500,244500,245000,245000,244500,785
|
|
20240425,114100,155896254000,244500,245000,245000,244500,436
|
|
20240425,114000,155789552500,244500,244500,245000,244500,673
|
|
20240425,113900,155624993000,244500,244500,245000,244500,825
|
|
20240425,113800,155423161000,244500,244500,245000,244500,760
|
|
20240425,113700,155237336500,244500,245500,245500,244500,4848
|
|
20240425,113600,154049174000,245000,245500,245500,245000,973
|
|
20240425,113500,153810378000,245000,245000,245500,244500,1217
|
|
20240425,113400,153512226500,244500,245000,245000,244500,592
|
|
20240425,113300,153367266500,245000,245000,245500,244500,1755
|
|
20240425,113200,152937299500,245000,244500,245000,244500,1474
|
|
20240425,113100,152576227000,244500,244000,245000,244000,1966
|
|
20240425,113000,152095543000,244500,244000,244500,243500,876
|
|
20240425,112900,151882014000,244000,243500,244000,243500,294
|
|
20240425,112800,151810397500,243500,244500,244500,243000,2795
|
|
20240425,112700,151128971500,244500,244500,244500,244000,1535
|
|
20240425,112600,150753709500,244500,243500,244500,243500,1144
|
|
20240425,112500,150474448500,244000,243000,244000,242500,1718
|
|
20240425,112400,150056826500,242500,242000,242500,242000,1866
|
|
20240425,112300,149604447000,242500,242000,242500,242000,277
|
|
20240425,112200,149537388000,242000,241500,242000,241500,1554
|
|
20240425,112100,149161513500,241500,241500,242000,241000,5845
|
|
20240425,112000,147750067000,241500,242000,242500,241500,1354
|
|
20240425,111900,147422578500,242000,242500,243000,242000,2093
|
|
20240425,111800,146915549000,243000,242000,243000,241500,2515
|
|
20240425,111700,146306432500,242000,242000,242500,241500,11942
|
|
20240425,111600,143418020500,242000,242500,242500,242000,3616
|
|
20240425,111500,142541579000,243000,242500,243000,242500,676
|
|
20240425,111400,142377527500,242500,242500,243000,242500,1023
|
|
20240425,111300,142129332500,242500,242500,243000,242500,701
|
|
20240425,111200,141959232000,242500,242500,243000,242500,492
|
|
20240425,111100,141839884000,242500,242500,243000,242000,2205
|
|
20240425,111000,141305230000,242500,243500,243500,242000,9100
|
|
20240425,110900,139097061000,243500,245000,245500,243000,5427
|
|
20240425,110800,137772871500,245000,244000,245000,244000,998
|
|
20240425,110700,137528692000,244000,243500,244500,243500,1398
|
|
20240425,110600,137187680000,243500,244000,244000,243500,569
|
|
20240425,110500,137049018500,244000,243500,244000,243500,476
|
|
20240425,110400,136932992500,244000,244000,244500,243500,1407
|
|
20240425,110300,136589869500,244000,244000,244500,244000,661
|
|
20240425,110200,136428446500,244000,243500,245000,243500,610
|
|
20240425,110100,136279534500,243500,245500,245500,243500,4653
|
|
20240425,110000,135141195500,245500,245000,245500,245000,2123
|
|
20240425,105900,134620051500,245000,244500,245500,244500,884
|
|
20240425,105800,134403378000,245000,245500,245500,244500,1356
|
|
20240425,105700,134071046000,245500,245000,246000,244500,3150
|
|
20240425,105600,133298170000,244500,244500,245000,244000,1043
|
|
20240425,105500,133043184500,244500,243500,244500,243500,1282
|
|
20240425,105400,132730365500,243500,244000,244500,243500,575
|
|
20240425,105300,132590235500,243500,244000,244500,243500,1672
|
|
20240425,105200,132182314500,244000,245000,245000,244000,1152
|
|
20240425,105100,131900776500,244500,244500,245500,244500,1180
|
|
20240425,105000,131611886000,245000,242500,245000,242500,3593
|
|
20240425,104900,130736435500,243000,242500,243000,242500,609
|
|
20240425,104800,130588708000,242500,242500,243000,242500,2580
|
|
20240425,104700,129962847000,242500,242500,243000,242500,1049
|
|
20240425,104600,129708327500,242500,242500,243000,242500,828
|
|
20240425,104500,129507446500,242500,243000,243000,242000,6304
|
|
20240425,104400,127978615500,242500,244500,244500,242500,13444
|
|
20240425,104300,124705923000,244500,244500,244500,244000,631
|
|
20240425,104200,124551713000,244000,244000,244500,244000,688
|
|
20240425,104100,124383598000,244500,244000,244500,243500,1541
|
|
20240425,104000,124007147000,243500,243500,244000,243000,1262
|
|
20240425,103900,123699940500,243500,243500,243500,243000,949
|
|
20240425,103800,123469036500,243000,244000,244500,243000,4303
|
|
20240425,103700,122420652000,244000,244000,244500,244000,680
|
|
20240425,103600,122254722000,244000,244500,244500,243500,1701
|
|
20240425,103500,121839669500,244000,245000,245000,243500,1626
|
|
20240425,103400,121442756500,245000,245000,245500,244500,1988
|
|
20240425,103300,120955810500,245000,245500,246000,244500,2072
|
|
20240425,103200,120447713500,246000,245000,246000,245000,2814
|
|
20240425,103100,119756302500,245500,245500,246500,245000,4372
|
|
20240425,103000,118681622000,245500,244500,245500,244000,1794
|
|
20240425,102900,118243101500,244500,243000,244500,243000,2072
|
|
20240425,102800,117738171000,243000,244000,244000,243000,3258
|
|
20240425,102700,116944864000,244000,243500,244000,243500,1423
|
|
20240425,102600,116597958500,244000,245000,245000,243500,6497
|
|
20240425,102500,115009190000,244500,243500,244500,243000,6571
|
|
20240425,102400,113406690000,243500,243000,243500,242500,4237
|
|
20240425,102300,112377120000,243000,243000,243000,241500,12343
|
|
20240425,102200,109386036000,243000,243500,244000,243000,7193
|
|
20240425,102100,107637301500,243500,244000,244500,243500,6459
|
|
20240425,102000,106063702500,244000,245500,245500,243500,18322
|
|
20240425,101900,101584640500,245000,246000,246500,245000,7315
|
|
20240425,101800,99787657500,246500,246000,246500,246000,1865
|
|
20240425,101700,99328714500,246000,246000,246500,245500,7454
|
|
20240425,101600,97495247500,246000,247000,247500,246000,5841
|
|
20240425,101500,96054634000,247500,247500,248000,247000,3010
|
|
20240425,101400,95310269500,247000,249000,249500,247000,7146
|
|
20240425,101300,93538166500,249000,248000,249000,247500,5212
|
|
20240425,101200,92244118000,247500,248000,248000,247000,7385
|
|
20240425,101100,90416577500,247500,251000,251000,247000,24405
|
|
20240425,101000,84337459500,251000,250500,251500,250500,3051
|
|
20240425,100900,83571661500,251000,251000,251000,250500,1519
|
|
20240425,100800,83190466500,250500,251000,251000,250500,726
|
|
20240425,100700,83008334500,251000,250500,251000,250000,4012
|
|
20240425,100600,82003946000,250000,251000,251500,250000,6263
|
|
20240425,100500,80433884000,251000,251500,252000,251000,4180
|
|
20240425,100400,79382381500,252000,252500,253000,251500,1895
|
|
20240425,100300,78904755000,252500,252000,253000,251500,924
|
|
20240425,100200,78671761000,252000,254000,254000,251500,8869
|
|
20240425,100100,76429403000,253500,253000,254000,253000,664
|
|
20240425,100000,76261071500,253000,252500,253500,252000,1105
|
|
20240425,095900,75981783000,252000,253500,254000,252000,5478
|
|
20240425,095800,74596001500,253500,254500,254500,253500,3031
|
|
20240425,095700,73826026000,254000,255000,255000,254000,1546
|
|
20240425,095600,73432663500,255000,256000,256500,254500,4942
|
|
20240425,095500,72170099000,256500,256000,256500,256000,655
|
|
20240425,095400,72002203000,256000,256000,256000,255500,1236
|
|
20240425,095300,71685863500,255500,255500,256000,255500,3114
|
|
20240425,095200,70889717500,255500,256000,256500,255000,2223
|
|
20240425,095100,70321009000,256500,256000,256500,256000,1333
|
|
20240425,095000,69979476000,256500,256500,256500,256000,1086
|
|
20240425,094900,69701260500,256000,255500,257000,255500,2944
|
|
20240425,094800,68946764000,256000,255000,256000,254500,1741
|
|
20240425,094700,68502282500,255000,255000,255000,254500,253
|
|
20240425,094600,68437804000,254500,254500,255000,254000,1696
|
|
20240425,094500,68006021500,254500,254000,255000,254000,1227
|
|
20240425,094400,67693978500,254000,253500,254500,253000,4073
|
|
20240425,094300,66661492000,253500,254000,254000,253500,1995
|
|
20240425,094200,66155668500,253500,253500,254000,253500,1341
|
|
20240425,094100,65815653500,253500,254000,254500,253500,3037
|
|
20240425,094000,65044218500,254000,254500,255000,254000,2128
|
|
20240425,093900,64502494500,255000,254500,255000,254000,2106
|
|
20240425,093800,63966216500,254500,256000,256500,254500,8137
|
|
20240425,093700,61888866500,256000,256500,256500,255500,3508
|
|
20240425,093600,60990640500,256500,257000,257500,255500,6137
|
|
20240425,093500,59418036500,258000,256500,258500,256000,14093
|
|
20240425,093400,55784846000,256500,255500,256500,255500,2565
|
|
20240425,093300,55128461500,256000,256500,257000,255500,3575
|
|
20240425,093200,54213565000,256500,256500,257000,256000,3658
|
|
20240425,093100,53274932000,256500,256000,257000,255500,6758
|
|
20240425,093000,51541442000,255500,254500,256000,254500,1008
|
|
20240425,092900,51284289500,255000,254500,255500,254500,1152
|
|
20240425,092800,50990514000,255000,256000,256000,254500,2044
|
|
20240425,092700,50468789500,256000,255500,256500,255500,4971
|
|
20240425,092600,49195674500,255500,255500,256000,255000,3203
|
|
20240425,092500,48377085000,256000,253000,256000,252500,4276
|
|
20240425,092400,47290074500,252500,252500,253000,252500,1419
|
|
20240425,092300,46931694000,252500,253000,253500,252500,1209
|
|
20240425,092200,46625701500,253000,254500,254500,253000,1947
|
|
20240425,092100,46131589500,254500,252000,254500,252000,2211
|
|
20240425,092000,45570891500,253000,252500,253000,251500,5664
|
|
20240425,091900,44143912000,252500,253500,254000,252500,5457
|
|
20240425,091800,42762298000,253500,254500,255000,253500,4565
|
|
20240425,091700,41601899000,255000,255000,255500,254000,3251
|
|
20240425,091600,40773035000,255000,254500,255000,254000,2835
|
|
20240425,091500,40051882500,254500,255500,255500,253500,2964
|
|
20240425,091400,39297446500,256000,256000,256500,255500,5720
|
|
20240425,091300,37833392500,256500,255000,256500,255000,5471
|
|
20240425,091200,36433010500,255000,255000,255500,254000,3487
|
|
20240425,091100,35544668000,255000,254500,255000,253000,6827
|
|
20240425,091000,33811123500,254000,254000,254500,253000,6401
|
|
20240425,090900,32188363000,254500,255500,258000,254000,16976
|
|
20240425,090800,27831989500,256000,255000,256500,254000,17685
|
|
20240425,090700,23309194500,255000,253500,255000,253000,12459
|
|
20240425,090600,20139528500,253500,250500,253500,250000,6840
|
|
20240425,090500,18419822500,250000,251000,251500,250000,5122
|
|
20240425,090400,17135171500,251500,251000,251500,250000,8660
|
|
20240425,090300,14966849000,251000,252000,252000,250500,6757
|
|
20240425,090200,13270257500,250500,253500,254000,250500,11962
|
|
20240425,090100,10250884000,253000,252000,254500,251000,11225
|
|
20240425,090000,7412864000,251000,250500,252000,248500,27270
|