691 lines
38 KiB
CSV
691 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,202800,52823659625,46200,46200,46200,46200,32846
|
|
20250409,202700,52823659625,46200,46200,46200,46200,0
|
|
20250409,202600,52823659625,46200,46200,46200,46200,0
|
|
20250409,202500,52823659625,46200,46200,46200,46200,0
|
|
20250409,202400,52823659625,46200,46200,46200,46200,0
|
|
20250409,202300,52823659625,46200,46200,46200,46200,0
|
|
20250409,202200,52823659625,46200,46200,46200,46200,0
|
|
20250409,202100,52823659625,46200,46200,46200,46200,0
|
|
20250409,202000,52823659625,46200,46200,46200,46200,0
|
|
20250409,201900,52823659625,46200,46200,46200,46200,0
|
|
20250409,201800,52823659625,46200,46200,46200,46200,0
|
|
20250409,201700,52823659625,46200,46200,46200,46200,0
|
|
20250409,201600,52823659625,46200,46200,46200,46200,0
|
|
20250409,201500,52823659625,46200,46200,46200,46200,0
|
|
20250409,201400,52823659625,46200,46200,46200,46200,0
|
|
20250409,201300,52823659625,46200,46200,46200,46200,0
|
|
20250409,201200,52823659625,46200,46200,46200,46200,0
|
|
20250409,201100,52823659625,46200,46200,46200,46200,0
|
|
20250409,201000,52823659625,46200,46200,46200,46200,0
|
|
20250409,200900,52823659625,46200,46200,46200,46200,0
|
|
20250409,200800,52823659625,46200,46200,46200,46200,0
|
|
20250409,200700,52823659625,46200,46200,46200,46200,0
|
|
20250409,200600,52823659625,46200,46200,46200,46200,0
|
|
20250409,200500,52823659625,46200,46200,46200,46200,0
|
|
20250409,200400,52823659625,46200,46200,46200,46200,0
|
|
20250409,200300,52823659625,46200,46200,46200,46200,0
|
|
20250409,200200,52823659625,46200,46200,46200,46200,0
|
|
20250409,200100,52823659625,46200,46200,46200,46200,0
|
|
20250409,200000,52823659625,46200,46200,46200,46200,0
|
|
20250409,195900,52823659625,46200,46200,46200,46200,0
|
|
20250409,195800,52823659625,46200,46200,46200,46200,32846
|
|
20250409,195700,52823659625,46200,46200,46200,46200,0
|
|
20250409,195600,52823659625,46200,46200,46200,46200,0
|
|
20250409,195500,52823659625,46200,46200,46200,46200,0
|
|
20250409,195400,52823659625,46200,46200,46200,46200,0
|
|
20250409,195300,52823659625,46200,46200,46200,46200,0
|
|
20250409,195200,52823659625,46200,46200,46200,46200,0
|
|
20250409,195100,52823659625,46200,46200,46200,46200,0
|
|
20250409,195000,52823659625,46200,46200,46200,46200,0
|
|
20250409,194900,52823659625,46200,46200,46200,46200,0
|
|
20250409,194800,52823659625,46200,46200,46200,46200,0
|
|
20250409,194700,52823659625,46200,46200,46200,46200,0
|
|
20250409,194600,52823659625,46200,46200,46200,46200,0
|
|
20250409,194500,52823659625,46200,46200,46200,46200,0
|
|
20250409,194400,52823659625,46200,46200,46200,46200,0
|
|
20250409,194300,52823659625,46200,46200,46200,46200,0
|
|
20250409,194200,52823659625,46200,46200,46200,46200,0
|
|
20250409,194100,52823659625,46200,46200,46200,46200,0
|
|
20250409,194000,52823659625,46200,46200,46200,46200,0
|
|
20250409,193900,52823659625,46200,46200,46200,46200,0
|
|
20250409,193800,52823659625,46200,46200,46200,46200,0
|
|
20250409,193700,52823659625,46200,46200,46200,46200,0
|
|
20250409,193600,52823659625,46200,46200,46200,46200,0
|
|
20250409,193500,52823659625,46200,46200,46200,46200,0
|
|
20250409,193400,52823659625,46200,46200,46200,46200,0
|
|
20250409,193300,52823659625,46200,46200,46200,46200,0
|
|
20250409,193200,52823659625,46200,46200,46200,46200,0
|
|
20250409,193100,52823659625,46200,46200,46200,46200,0
|
|
20250409,193000,52823659625,46200,46200,46200,46200,0
|
|
20250409,192900,52823659625,46200,46200,46200,46200,0
|
|
20250409,192800,52823659625,46200,46200,46200,46200,32846
|
|
20250409,192700,52823659625,46200,46200,46200,46200,0
|
|
20250409,192600,52823659625,46200,46200,46200,46200,0
|
|
20250409,192500,52823659625,46200,46200,46200,46200,0
|
|
20250409,192400,52823659625,46200,46200,46200,46200,0
|
|
20250409,192300,52823659625,46200,46200,46200,46200,0
|
|
20250409,192200,52823659625,46200,46200,46200,46200,0
|
|
20250409,192100,52823659625,46200,46200,46200,46200,0
|
|
20250409,192000,52823659625,46200,46200,46200,46200,0
|
|
20250409,191900,52823659625,46200,46200,46200,46200,0
|
|
20250409,191800,52823659625,46200,46200,46200,46200,0
|
|
20250409,191700,52823659625,46200,46200,46200,46200,0
|
|
20250409,191600,52823659625,46200,46200,46200,46200,0
|
|
20250409,191500,52823659625,46200,46200,46200,46200,0
|
|
20250409,191400,52823659625,46200,46200,46200,46200,0
|
|
20250409,191300,52823659625,46200,46200,46200,46200,0
|
|
20250409,191200,52823659625,46200,46200,46200,46200,0
|
|
20250409,191100,52823659625,46200,46200,46200,46200,0
|
|
20250409,191000,52823659625,46200,46200,46200,46200,0
|
|
20250409,190900,52823659625,46200,46200,46200,46200,0
|
|
20250409,190800,52823659625,46200,46200,46200,46200,0
|
|
20250409,190700,52823659625,46200,46200,46200,46200,0
|
|
20250409,190600,52823659625,46200,46200,46200,46200,0
|
|
20250409,190500,52823659625,46200,46200,46200,46200,0
|
|
20250409,190400,52823659625,46200,46200,46200,46200,0
|
|
20250409,190300,52823659625,46200,46200,46200,46200,0
|
|
20250409,190200,52823659625,46200,46200,46200,46200,0
|
|
20250409,190100,52823659625,46200,46200,46200,46200,0
|
|
20250409,190000,52823659625,46200,46200,46200,46200,0
|
|
20250409,185900,52823659625,46200,46200,46200,46200,0
|
|
20250409,185800,52823659625,46200,46200,46200,46200,32846
|
|
20250409,185700,52823659625,46200,46200,46200,46200,0
|
|
20250409,185600,52823659625,46200,46200,46200,46200,0
|
|
20250409,185500,52823659625,46200,46200,46200,46200,0
|
|
20250409,185400,52823659625,46200,46200,46200,46200,0
|
|
20250409,185300,52823659625,46200,46200,46200,46200,0
|
|
20250409,185200,52823659625,46200,46200,46200,46200,0
|
|
20250409,185100,52823659625,46200,46200,46200,46200,0
|
|
20250409,185000,52823659625,46200,46200,46200,46200,0
|
|
20250409,184900,52823659625,46200,46200,46200,46200,0
|
|
20250409,184800,52823659625,46200,46200,46200,46200,0
|
|
20250409,184700,52823659625,46200,46200,46200,46200,0
|
|
20250409,184600,52823659625,46200,46200,46200,46200,0
|
|
20250409,184500,52823659625,46200,46200,46200,46200,0
|
|
20250409,184400,52823659625,46200,46200,46200,46200,0
|
|
20250409,184300,52823659625,46200,46200,46200,46200,0
|
|
20250409,184200,52823659625,46200,46200,46200,46200,0
|
|
20250409,184100,52823659625,46200,46200,46200,46200,0
|
|
20250409,184000,52823659625,46200,46200,46200,46200,0
|
|
20250409,183900,52823659625,46200,46200,46200,46200,0
|
|
20250409,183800,52823659625,46200,46200,46200,46200,0
|
|
20250409,183700,52823659625,46200,46200,46200,46200,0
|
|
20250409,183600,52823659625,46200,46200,46200,46200,0
|
|
20250409,183500,52823659625,46200,46200,46200,46200,0
|
|
20250409,183400,52823659625,46200,46200,46200,46200,0
|
|
20250409,183300,52823659625,46200,46200,46200,46200,0
|
|
20250409,183200,52823659625,46200,46200,46200,46200,0
|
|
20250409,183100,52823659625,46200,46200,46200,46200,0
|
|
20250409,183000,52823659625,46200,46200,46200,46200,0
|
|
20250409,182900,52823659625,46200,46200,46200,46200,0
|
|
20250409,182800,52823659625,46200,46200,46200,46200,32846
|
|
20250409,182700,52823659625,46200,46200,46200,46200,0
|
|
20250409,182600,52823659625,46200,46200,46200,46200,0
|
|
20250409,182500,52823659625,46200,46200,46200,46200,0
|
|
20250409,182400,52823659625,46200,46200,46200,46200,0
|
|
20250409,182300,52823659625,46200,46200,46200,46200,0
|
|
20250409,182200,52823659625,46200,46200,46200,46200,0
|
|
20250409,182100,52823659625,46200,46200,46200,46200,0
|
|
20250409,182000,52823659625,46200,46200,46200,46200,0
|
|
20250409,181900,52823659625,46200,46200,46200,46200,0
|
|
20250409,181800,52823659625,46200,46200,46200,46200,0
|
|
20250409,181700,52823659625,46200,46200,46200,46200,0
|
|
20250409,181600,52823659625,46200,46200,46200,46200,0
|
|
20250409,181500,52823659625,46200,46200,46200,46200,0
|
|
20250409,181400,52823659625,46200,46200,46200,46200,0
|
|
20250409,181300,52823659625,46200,46200,46200,46200,0
|
|
20250409,181200,52823659625,46200,46200,46200,46200,0
|
|
20250409,181100,52823659625,46200,46200,46200,46200,0
|
|
20250409,181000,52823659625,46200,46200,46200,46200,0
|
|
20250409,180900,52823659625,46200,46200,46200,46200,0
|
|
20250409,180800,52823659625,46200,46200,46200,46200,0
|
|
20250409,180700,52823659625,46200,46200,46200,46200,0
|
|
20250409,180600,52823659625,46200,46200,46200,46200,0
|
|
20250409,180500,52823659625,46200,46200,46200,46200,0
|
|
20250409,180400,52823659625,46200,46200,46200,46200,0
|
|
20250409,180300,52823659625,46200,46200,46200,46200,0
|
|
20250409,180200,52823659625,46200,46200,46200,46200,0
|
|
20250409,180100,52823659625,46200,46200,46200,46200,0
|
|
20250409,180000,52823659625,46200,46200,46200,46200,0
|
|
20250409,175900,52823659625,46200,46200,46200,46200,0
|
|
20250409,175800,52823659625,46200,46200,46200,46200,32846
|
|
20250409,175700,52823659625,46200,46200,46200,46200,0
|
|
20250409,175600,52823659625,46200,46200,46200,46200,0
|
|
20250409,175500,52823659625,46200,46200,46200,46200,0
|
|
20250409,175400,52823659625,46200,46200,46200,46200,0
|
|
20250409,175300,52823659625,46200,46200,46200,46200,0
|
|
20250409,175200,52823659625,46200,46200,46200,46200,0
|
|
20250409,175100,52823659625,46200,46200,46200,46200,0
|
|
20250409,175000,52823659625,46200,46200,46200,46200,0
|
|
20250409,174900,52823659625,46200,46200,46200,46200,0
|
|
20250409,174800,52823659625,46200,46200,46200,46200,0
|
|
20250409,174700,52823659625,46200,46200,46200,46200,0
|
|
20250409,174600,52823659625,46200,46200,46200,46200,0
|
|
20250409,174500,52823659625,46200,46200,46200,46200,0
|
|
20250409,174400,52823659625,46200,46200,46200,46200,0
|
|
20250409,174300,52823659625,46200,46200,46200,46200,0
|
|
20250409,174200,52823659625,46200,46200,46200,46200,0
|
|
20250409,174100,52823659625,46200,46200,46200,46200,0
|
|
20250409,174000,52823659625,46200,46200,46200,46200,0
|
|
20250409,173900,52823659625,46200,46200,46200,46200,0
|
|
20250409,173800,52823659625,46200,46200,46200,46200,0
|
|
20250409,173700,52823659625,46200,46200,46200,46200,0
|
|
20250409,173600,52823659625,46200,46200,46200,46200,0
|
|
20250409,173500,52823659625,46200,46200,46200,46200,0
|
|
20250409,173400,52823659625,46200,46200,46200,46200,0
|
|
20250409,173300,52823659625,46200,46200,46200,46200,0
|
|
20250409,173200,52823659625,46200,46200,46200,46200,0
|
|
20250409,173100,52823659625,46200,46200,46200,46200,0
|
|
20250409,173000,52823659625,46200,46200,46200,46200,0
|
|
20250409,172900,52823659625,46200,46200,46200,46200,0
|
|
20250409,172800,52823659625,46200,46200,46200,46200,32846
|
|
20250409,172700,52823659625,46200,46200,46200,46200,0
|
|
20250409,172600,52823659625,46200,46200,46200,46200,0
|
|
20250409,172500,52823659625,46200,46200,46200,46200,0
|
|
20250409,172400,52823659625,46200,46200,46200,46200,0
|
|
20250409,172300,52823659625,46200,46200,46200,46200,0
|
|
20250409,172200,52823659625,46200,46200,46200,46200,0
|
|
20250409,172100,52823659625,46200,46200,46200,46200,0
|
|
20250409,172000,52823659625,46200,46200,46200,46200,0
|
|
20250409,171900,52823659625,46200,46200,46200,46200,0
|
|
20250409,171800,52823659625,46200,46200,46200,46200,0
|
|
20250409,171700,52823659625,46200,46200,46200,46200,0
|
|
20250409,171600,52823659625,46200,46200,46200,46200,0
|
|
20250409,171500,52823659625,46200,46200,46200,46200,0
|
|
20250409,171400,52823659625,46200,46200,46200,46200,0
|
|
20250409,171300,52823659625,46200,46200,46200,46200,0
|
|
20250409,171200,52823659625,46200,46200,46200,46200,0
|
|
20250409,171100,52823659625,46200,46200,46200,46200,0
|
|
20250409,171000,52823659625,46200,46200,46200,46200,0
|
|
20250409,170900,52823659625,46200,46200,46200,46200,0
|
|
20250409,170800,52823659625,46200,46200,46200,46200,0
|
|
20250409,170700,52823659625,46200,46200,46200,46200,0
|
|
20250409,170600,52823659625,46200,46200,46200,46200,0
|
|
20250409,170500,52823659625,46200,46200,46200,46200,0
|
|
20250409,170400,52823659625,46200,46200,46200,46200,0
|
|
20250409,170300,52823659625,46200,46200,46200,46200,0
|
|
20250409,170200,52823659625,46200,46200,46200,46200,0
|
|
20250409,170100,52823659625,46200,46200,46200,46200,0
|
|
20250409,170000,52823659625,46200,46200,46200,46200,0
|
|
20250409,165900,52823659625,46200,46200,46200,46200,0
|
|
20250409,165800,52823659625,46200,46200,46200,46200,32846
|
|
20250409,165700,52823659625,46200,46200,46200,46200,0
|
|
20250409,165600,52823659625,46200,46200,46200,46200,0
|
|
20250409,165500,52823659625,46200,46200,46200,46200,0
|
|
20250409,165400,52823659625,46200,46200,46200,46200,0
|
|
20250409,165300,52823659625,46200,46200,46200,46200,0
|
|
20250409,165200,52823659625,46200,46200,46200,46200,0
|
|
20250409,165100,52823659625,46200,46200,46200,46200,0
|
|
20250409,165000,52823659625,46200,46200,46200,46200,0
|
|
20250409,164900,52823659625,46200,46200,46200,46200,0
|
|
20250409,164800,52823659625,46200,46200,46200,46200,0
|
|
20250409,164700,52823659625,46200,46200,46200,46200,0
|
|
20250409,164600,52823659625,46200,46200,46200,46200,0
|
|
20250409,164500,52823659625,46200,46200,46200,46200,0
|
|
20250409,164400,52823659625,46200,46200,46200,46200,0
|
|
20250409,164300,52823659625,46200,46200,46200,46200,0
|
|
20250409,164200,52823659625,46200,46200,46200,46200,0
|
|
20250409,164100,52823659625,46200,46200,46200,46200,0
|
|
20250409,164000,52823659625,46200,46200,46200,46200,0
|
|
20250409,163900,52823659625,46200,46200,46200,46200,0
|
|
20250409,163800,52823659625,46200,46200,46200,46200,0
|
|
20250409,163700,52823659625,46200,46200,46200,46200,0
|
|
20250409,163600,52823659625,46200,46200,46200,46200,0
|
|
20250409,163500,52823659625,46200,46200,46200,46200,0
|
|
20250409,163400,52823659625,46200,46200,46200,46200,0
|
|
20250409,163300,52823659625,46200,46200,46200,46200,0
|
|
20250409,163200,52823659625,46200,46200,46200,46200,0
|
|
20250409,163100,52823659625,46200,46200,46200,46200,0
|
|
20250409,163000,52823659625,46200,46200,46200,46200,0
|
|
20250409,162900,52823659625,46200,46200,46200,46200,0
|
|
20250409,162800,52823659625,46200,46200,46200,46200,32846
|
|
20250409,162700,52823659625,46200,46200,46200,46200,0
|
|
20250409,162600,52823659625,46200,46200,46200,46200,0
|
|
20250409,162500,52823659625,46200,46200,46200,46200,0
|
|
20250409,162400,52823659625,46200,46200,46200,46200,0
|
|
20250409,162300,52823659625,46200,46200,46200,46200,0
|
|
20250409,162200,52823659625,46200,46200,46200,46200,0
|
|
20250409,162100,52823659625,46200,46200,46200,46200,0
|
|
20250409,162000,52823659625,46200,46200,46200,46200,0
|
|
20250409,161900,52823659625,46200,46200,46200,46200,0
|
|
20250409,161800,52823659625,46200,46200,46200,46200,0
|
|
20250409,161700,52823659625,46200,46200,46200,46200,0
|
|
20250409,161600,52823659625,46200,46200,46200,46200,0
|
|
20250409,161500,52823659625,46200,46200,46200,46200,0
|
|
20250409,161400,52823659625,46200,46200,46200,46200,0
|
|
20250409,161300,52823659625,46200,46200,46200,46200,0
|
|
20250409,161200,52823659625,46200,46200,46200,46200,0
|
|
20250409,161100,52823659625,46200,46200,46200,46200,0
|
|
20250409,161000,52823659625,46200,46200,46200,46200,0
|
|
20250409,160900,52823659625,46200,46200,46200,46200,0
|
|
20250409,160800,52823659625,46200,46200,46200,46200,0
|
|
20250409,160700,52823659625,46200,46200,46200,46200,0
|
|
20250409,160600,52823659625,46200,46200,46200,46200,0
|
|
20250409,160500,52823659625,46200,46200,46200,46200,0
|
|
20250409,160400,52823659625,46200,46200,46200,46200,0
|
|
20250409,160300,52823659625,46200,46200,46200,46200,0
|
|
20250409,160200,52823659625,46200,46200,46200,46200,0
|
|
20250409,160100,52823659625,46200,46200,46200,46200,0
|
|
20250409,160000,52823659625,46200,46200,46200,46200,0
|
|
20250409,155900,52823659625,46200,46200,46200,46200,0
|
|
20250409,155800,52823659625,46200,46200,46200,46200,32846
|
|
20250409,155700,52823659625,46200,46200,46200,46200,0
|
|
20250409,155600,52823659625,46200,46200,46200,46200,0
|
|
20250409,155500,52823659625,46200,46200,46200,46200,0
|
|
20250409,155400,52823659625,46200,46200,46200,46200,0
|
|
20250409,155300,52823659625,46200,46200,46200,46200,0
|
|
20250409,155200,52823659625,46200,46200,46200,46200,0
|
|
20250409,155100,52823659625,46200,46200,46200,46200,0
|
|
20250409,155000,52823659625,46200,46200,46200,46200,0
|
|
20250409,154900,52823659625,46200,46200,46200,46200,0
|
|
20250409,154800,52823659625,46200,46200,46200,46200,0
|
|
20250409,154700,52823659625,46200,46200,46200,46200,0
|
|
20250409,154600,52823659625,46200,46200,46200,46200,0
|
|
20250409,154500,52823659625,46200,46200,46200,46200,0
|
|
20250409,154400,52823659625,46200,46200,46200,46200,0
|
|
20250409,154300,52823659625,46200,46200,46200,46200,0
|
|
20250409,154200,52823659625,46200,46200,46200,46200,0
|
|
20250409,154100,52823659625,46200,46200,46200,46200,0
|
|
20250409,154000,52823659625,46200,46200,46200,46200,0
|
|
20250409,153900,52823659625,46200,46200,46200,46200,0
|
|
20250409,153800,52823659625,46200,46200,46200,46200,0
|
|
20250409,153700,52823659625,46200,46200,46200,46200,0
|
|
20250409,153600,52823659625,46200,46200,46200,46200,0
|
|
20250409,153500,52823659625,46200,46200,46200,46200,0
|
|
20250409,153400,52823659625,46200,46200,46200,46200,0
|
|
20250409,153300,52823659625,46200,46200,46200,46200,0
|
|
20250409,153200,52823659625,46200,46200,46200,46200,0
|
|
20250409,153100,52823659625,46200,46200,46200,46200,0
|
|
20250409,153000,52823659625,46200,46200,46200,46200,32846
|
|
20250409,152900,51306174425,46050,46050,46050,46050,0
|
|
20250409,152800,51306174425,46050,46050,46050,46050,0
|
|
20250409,152700,51306174425,46050,46050,46050,46050,0
|
|
20250409,152600,51306174425,46050,46050,46050,46050,0
|
|
20250409,152500,51306174425,46050,46050,46050,46050,0
|
|
20250409,152400,51306174425,46050,46050,46050,46050,0
|
|
20250409,152300,51306174425,46050,46050,46050,46050,0
|
|
20250409,152200,51306174425,46050,46050,46050,46050,0
|
|
20250409,152100,51306174425,46050,46050,46050,46050,0
|
|
20250409,152000,51306174425,46050,46050,46050,46050,0
|
|
20250409,151900,51306174425,46050,45800,46200,45800,14714
|
|
20250409,151800,50628951250,45900,45800,46000,45700,9424
|
|
20250409,151700,50196401050,45850,46000,46400,45650,14181
|
|
20250409,151600,49545176250,46100,46200,46650,45900,38244
|
|
20250409,151500,47773331475,46200,46100,46250,45700,22463
|
|
20250409,151400,46740280550,45950,45350,46300,45300,36241
|
|
20250409,151300,45080409100,45350,44750,45350,44750,25770
|
|
20250409,151200,43920294875,44700,44500,44750,44450,8092
|
|
20250409,151100,43558890875,44500,44300,44550,44300,4216
|
|
20250409,151000,43371340525,44350,44150,44350,44150,1402
|
|
20250409,150900,43309330875,44150,44150,44200,44100,1814
|
|
20250409,150800,43229251425,44150,44350,44350,44100,3331
|
|
20250409,150700,43082030650,44350,44350,44450,44250,1031
|
|
20250409,150600,43036317600,44350,44350,44400,44200,1889
|
|
20250409,150500,42952560600,44350,44300,44450,44150,3309
|
|
20250409,150400,42805924425,44300,44300,44350,44250,1366
|
|
20250409,150300,42745369925,44300,44400,44600,44250,7229
|
|
20250409,150200,42423849325,44450,44350,44500,44350,2847
|
|
20250409,150100,42297359425,44350,44250,44400,44250,1855
|
|
20250409,150000,42215050975,44200,44300,44350,44200,3507
|
|
20250409,145900,42059673875,44300,44300,44300,44250,2159
|
|
20250409,145800,41964069625,44300,44250,44350,44225,4199
|
|
20250409,145700,41778019025,44250,44250,44250,44200,2864
|
|
20250409,145600,41651318875,44250,44150,44250,44100,2978
|
|
20250409,145500,41519715875,44100,44300,44300,44000,2243
|
|
20250409,145400,41420683475,44250,44300,44300,44200,2094
|
|
20250409,145300,41328021800,44300,44200,44300,44150,4509
|
|
20250409,145200,41128705000,44150,44000,44200,44000,2988
|
|
20250409,145100,40996819850,44000,44000,44100,43950,1616
|
|
20250409,145000,40925691200,43900,44000,44100,43900,3039
|
|
20250409,144900,40791995150,44000,43950,44000,43900,822
|
|
20250409,144800,40755860400,43900,44050,44050,43900,1127
|
|
20250409,144700,40706284650,44050,43900,44050,43900,2364
|
|
20250409,144600,40602290550,43900,43900,43950,43850,635
|
|
20250409,144500,40574412400,43800,43900,44000,43800,1398
|
|
20250409,144400,40513024650,43850,43650,43850,43650,2851
|
|
20250409,144300,40388409900,43600,43750,43750,43550,1457
|
|
20250409,144200,40324850175,43700,43950,44000,43700,3637
|
|
20250409,144100,40165223625,43900,43850,43900,43800,704
|
|
20250409,144000,40134337025,43750,43900,43950,43750,1425
|
|
20250409,143900,40071766975,43900,43900,43950,43850,3307
|
|
20250409,143800,39926661925,43900,43650,43900,43650,684
|
|
20250409,143700,39896731125,43650,43550,43650,43500,814
|
|
20250409,143600,39861279525,43500,43500,43550,43450,1137
|
|
20250409,143500,39811783025,43500,43600,43600,43500,1211
|
|
20250409,143400,39759026625,43550,43450,43650,43450,1530
|
|
20250409,143300,39692430725,43450,43500,43650,43450,1588
|
|
20250409,143200,39623331225,43450,43350,43500,43350,1141
|
|
20250409,143100,39573774975,43400,43450,43450,43250,1857
|
|
20250409,143000,39493258725,43500,43550,43650,43450,3692
|
|
20250409,142900,39332504025,43550,43850,43850,43550,1464
|
|
20250409,142800,39268598925,43850,43800,43900,43700,4109
|
|
20250409,142700,39088685650,43850,43800,43950,43800,2026
|
|
20250409,142600,38999848550,43850,43850,43900,43700,3287
|
|
20250409,142500,38855857150,43800,44000,44050,43750,6579
|
|
20250409,142400,38566412750,43950,43800,44050,43800,8455
|
|
20250409,142300,38194928675,43800,43750,43850,43700,2560
|
|
20250409,142200,38082882575,43750,43650,43800,43600,1330
|
|
20250409,142100,38024756800,43600,43550,43650,43500,1039
|
|
20250409,142000,37979476800,43500,43350,43500,43350,507
|
|
20250409,141900,37957456075,43350,43300,43350,43200,912
|
|
20250409,141800,37917979075,43300,43050,43400,43050,2961
|
|
20250409,141700,37789958275,43050,43250,43300,43000,1697
|
|
20250409,141600,37716781925,43250,43100,43250,43050,2617
|
|
20250409,141500,37603783075,43100,42900,43150,42900,6781
|
|
20250409,141400,37311886375,42900,42900,42950,42850,1342
|
|
20250409,141300,37254315625,42950,42950,43100,42950,2332
|
|
20250409,141200,37153996375,42950,42950,43000,42850,924
|
|
20250409,141100,37114335625,42950,42900,42950,42850,1563
|
|
20250409,141000,37047293175,42850,42900,43000,42850,1280
|
|
20250409,140900,36992399850,42900,42975,42975,42900,762
|
|
20250409,140800,36959692825,43000,42950,43050,42950,1350
|
|
20250409,140700,36901623925,43000,43200,43200,43000,898
|
|
20250409,140600,36862941475,43150,43400,43450,43150,1752
|
|
20250409,140500,36787082750,43350,43300,43350,43250,402
|
|
20250409,140400,36769667800,43300,43200,43300,43200,307
|
|
20250409,140300,36756396200,43200,43250,43300,43150,1123
|
|
20250409,140200,36707869250,43250,43250,43300,43200,1968
|
|
20250409,140100,36622777250,43250,43000,43250,42950,2573
|
|
20250409,140000,36511815650,42950,43000,43050,42950,652
|
|
20250409,135900,36483784350,43050,43000,43100,42975,1275
|
|
20250409,135800,36428947725,43000,43000,43000,42950,213
|
|
20250409,135700,36419792425,42950,42950,43000,42950,218
|
|
20250409,135600,36410428675,43000,43150,43150,42950,1538
|
|
20250409,135500,36344213675,43150,43050,43150,43050,205
|
|
20250409,135400,36335381025,43050,43000,43150,43000,421
|
|
20250409,135300,36317246375,43000,43000,43000,42850,509
|
|
20250409,135200,36295396425,42900,43150,43150,42750,1106
|
|
20250409,135100,36247895875,43150,43150,43200,43100,811
|
|
20250409,135000,36212900400,43150,43250,43250,43100,715
|
|
20250409,134900,36182012200,43250,43050,43250,43000,1737
|
|
20250409,134800,36107028300,43000,42950,43050,42900,438
|
|
20250409,134700,36088203050,42900,42950,42950,42850,367
|
|
20250409,134600,36072455175,42950,42800,42950,42750,1001
|
|
20250409,134500,36029556625,42800,42800,42800,42750,400
|
|
20250409,134400,36012452400,42800,42650,42800,42600,1836
|
|
20250409,134300,35934170500,42750,42700,42750,42550,1779
|
|
20250409,134200,35858288650,42700,42800,42850,42700,588
|
|
20250409,134100,35833138850,42750,42850,42900,42750,1298
|
|
20250409,134000,35777558850,42900,42950,43050,42850,959
|
|
20250409,133900,35736389750,42950,43150,43200,42900,2852
|
|
20250409,133800,35613614300,43150,43250,43250,43150,398
|
|
20250409,133700,35596438100,43250,43150,43300,43150,754
|
|
20250409,133600,35563845900,43150,43100,43300,43050,2032
|
|
20250409,133500,35476123000,43100,43100,43150,43000,1029
|
|
20250409,133400,35431775350,43000,43200,43250,42900,5546
|
|
20250409,133300,35193173600,43200,43250,43300,43150,406
|
|
20250409,133200,35175632800,43250,43100,43250,43100,2895
|
|
20250409,133100,35050488625,43200,43050,43200,42950,1753
|
|
20250409,133000,34975006175,43050,43000,43150,42950,1106
|
|
20250409,132900,34927404225,43000,43050,43200,42950,1148
|
|
20250409,132800,34878020125,43100,42900,43100,42900,709
|
|
20250409,132700,34847530425,42950,42800,42950,42750,4499
|
|
20250409,132600,34654861875,42750,43100,43100,42550,8214
|
|
20250409,132500,34303618275,43250,43150,43250,43100,782
|
|
20250409,132400,34269858825,43150,43250,43250,43100,620
|
|
20250409,132300,34243112100,43250,43300,43300,43200,479
|
|
20250409,132200,34222396750,43300,43150,43350,43150,326
|
|
20250409,132100,34208319650,43150,43150,43200,43100,354
|
|
20250409,132000,34193046750,43150,43100,43200,43100,1054
|
|
20250409,131900,34147592150,43050,43000,43150,42950,634
|
|
20250409,131800,34120296000,43000,43200,43200,43000,2771
|
|
20250409,131700,34000997900,43200,43250,43250,43150,524
|
|
20250409,131600,33978342400,43250,43450,43500,43200,1550
|
|
20250409,131500,33911242350,43450,43450,43500,43350,966
|
|
20250409,131400,33869273600,43450,43400,43450,43400,283
|
|
20250409,131300,33856988800,43450,43300,43500,43250,1925
|
|
20250409,131200,33773489350,43300,43200,43350,43200,665
|
|
20250409,131100,33744723250,43200,43250,43350,43200,1155
|
|
20250409,131000,33694732950,43250,43200,43300,43200,599
|
|
20250409,130900,33668834250,43200,43200,43350,43100,1496
|
|
20250409,130800,33604140700,43100,43100,43150,43050,1870
|
|
20250409,130700,33523564450,43075,43200,43200,43075,1206
|
|
20250409,130600,33471554975,43200,43250,43250,43200,835
|
|
20250409,130500,33435459325,43250,43250,43300,43200,473
|
|
20250409,130400,33415007475,43250,43300,43350,43200,373
|
|
20250409,130300,33398863075,43300,43275,43350,43250,749
|
|
20250409,130200,33366438225,43275,43200,43400,43100,1884
|
|
20250409,130100,33284924200,43200,43100,43350,43050,4809
|
|
20250409,130000,33077496500,43100,43250,43300,43050,2020
|
|
20250409,125900,32990371250,43200,43350,43350,43200,1396
|
|
20250409,125800,32929974450,43350,43550,43550,43350,836
|
|
20250409,125700,32893661000,43600,43700,43800,43600,981
|
|
20250409,125600,32850841400,43700,43650,43850,43650,992
|
|
20250409,125500,32807503825,43650,43600,43750,43600,1105
|
|
20250409,125400,32759216225,43550,43500,43750,43450,1031
|
|
20250409,125300,32714334625,43450,43350,43550,43250,1181
|
|
20250409,125200,32663068625,43350,43300,43550,43250,3346
|
|
20250409,125100,32518005875,43350,43400,43450,43350,773
|
|
20250409,125000,32484457775,43450,43300,43500,43300,1536
|
|
20250409,124900,32417771475,43300,43200,43350,43150,1200
|
|
20250409,124800,32365892725,43200,43250,43250,43050,4265
|
|
20250409,124700,32181793475,43300,43100,43400,43100,2473
|
|
20250409,124600,32074718375,43200,43900,43950,43100,10442
|
|
20250409,124500,31621028025,43900,43850,43950,43750,348
|
|
20250409,124400,31605772575,43750,43750,43800,43700,908
|
|
20250409,124300,31566047750,43750,43750,43800,43700,1601
|
|
20250409,124200,31496018300,43750,43900,43900,43700,1730
|
|
20250409,124100,31420225950,43950,44000,44000,43900,966
|
|
20250409,124000,31377808300,44000,43950,44050,43900,1240
|
|
20250409,123900,31323282800,43950,44000,44100,43800,3339
|
|
20250409,123800,31176440200,43950,44150,44150,43850,5883
|
|
20250409,123700,30917614400,44200,44350,44400,44150,1062
|
|
20250409,123600,30870646750,44400,44350,44400,44350,368
|
|
20250409,123500,30854318550,44400,44450,44500,44400,576
|
|
20250409,123400,30828734150,44500,44450,44500,44450,586
|
|
20250409,123300,30802684500,44450,44450,44450,44400,248
|
|
20250409,123200,30791670300,44400,44400,44550,44400,487
|
|
20250409,123100,30770021300,44400,44550,44550,44350,740
|
|
20250409,123000,30737133300,44500,44650,44700,44450,1310
|
|
20250409,122900,30678762175,44700,44700,44700,44650,365
|
|
20250409,122800,30662454575,44700,44600,44700,44550,903
|
|
20250409,122700,30622203725,44600,44700,44700,44600,2516
|
|
20250409,122600,30509855075,44700,44750,44750,44550,656
|
|
20250409,122500,30480542225,44700,44750,44800,44700,1200
|
|
20250409,122400,30426880775,44700,44775,44775,44600,3318
|
|
20250409,122300,30278536275,44800,44700,44800,44650,2298
|
|
20250409,122200,30175745975,44650,44600,44700,44600,1524
|
|
20250409,122100,30107712475,44600,44550,44650,44550,1598
|
|
20250409,122000,30036454275,44550,44650,44650,44500,1007
|
|
20250409,121900,29991572625,44650,44400,44650,44350,6924
|
|
20250409,121800,29683448225,44400,44450,44450,44350,327
|
|
20250409,121700,29668938150,44400,44400,44400,44300,572
|
|
20250409,121600,29643544900,44400,44325,44400,44300,310
|
|
20250409,121500,29629797475,44300,44300,44300,44250,322
|
|
20250409,121400,29615539275,44300,44350,44350,44250,464
|
|
20250409,121300,29594981675,44350,44350,44400,44300,459
|
|
20250409,121200,29574634625,44400,44300,44400,44300,349
|
|
20250409,121100,29559161475,44350,44350,44400,44350,393
|
|
20250409,121000,29541730775,44350,44275,44350,44275,484
|
|
20250409,120900,29520283450,44250,44300,44300,44250,249
|
|
20250409,120800,29509261050,44300,44250,44400,44150,8617
|
|
20250409,120700,29128317800,44250,44250,44250,44200,141
|
|
20250409,120600,29122079700,44250,44250,44250,44200,145
|
|
20250409,120500,29115669200,44250,44250,44300,44250,195
|
|
20250409,120400,29107040200,44250,44250,44300,44250,572
|
|
20250409,120300,29081728925,44150,44200,44200,44150,1085
|
|
20250409,120200,29033813875,44150,44200,44300,44150,393
|
|
20250409,120100,29016447275,44200,44300,44300,44200,225
|
|
20250409,120000,29006492875,44200,44400,44400,44200,1798
|
|
20250409,115900,28926849275,44400,44350,44400,44300,434
|
|
20250409,115800,28907600975,44350,44350,44450,44250,3781
|
|
20250409,115700,28739876775,44350,44300,44350,44300,698
|
|
20250409,115600,28708935975,44300,44250,44300,44250,96
|
|
20250409,115500,28704687475,44150,44200,44250,44050,1033
|
|
20250409,115400,28659091875,44200,44200,44250,44100,646
|
|
20250409,115300,28630552400,44200,44200,44250,44150,980
|
|
20250409,115200,28587221500,44200,44150,44250,44150,428
|
|
20250409,115100,28568302900,44200,44150,44250,44150,388
|
|
20250409,115000,28551140075,44150,44100,44150,44000,419
|
|
20250409,114900,28532674275,44050,44050,44300,44050,540
|
|
20250409,114800,28508873725,44050,44100,44150,44000,508
|
|
20250409,114700,28486489100,44150,44200,44250,44150,361
|
|
20250409,114600,28470532800,44250,44300,44300,44200,532
|
|
20250409,114500,28446982000,44350,44250,44350,44200,841
|
|
20250409,114400,28409763200,44250,44000,44250,43950,890
|
|
20250409,114300,28370503650,44000,44000,44050,43850,1843
|
|
20250409,114200,28289548950,43950,44100,44150,43900,3136
|
|
20250409,114100,28151560600,44150,44150,44200,44150,376
|
|
20250409,114000,28134956850,44100,44200,44250,44050,1554
|
|
20250409,113900,28066421200,44250,44200,44250,44200,678
|
|
20250409,113800,28036437500,44250,44300,44300,44250,556
|
|
20250409,113700,28011818800,44300,44200,44350,44200,628
|
|
20250409,113600,27984008300,44300,44100,44300,44100,2609
|
|
20250409,113500,27868659150,44150,44100,44150,44050,362
|
|
20250409,113400,27852693800,44150,44200,44200,44050,1464
|
|
20250409,113300,27788126600,44150,44200,44200,44150,357
|
|
20250409,113200,27772353400,44200,44200,44250,44150,708
|
|
20250409,113100,27741084000,44250,44300,44300,44250,299
|
|
20250409,113000,27727851050,44200,44150,44350,44150,971
|
|
20250409,112900,27684870050,44150,44100,44250,44050,1326
|
|
20250409,112800,27626339900,44050,44150,44150,43950,4287
|
|
20250409,112700,27437621300,44200,44200,44250,44100,1060
|
|
20250409,112600,27390827100,44150,44100,44200,44000,1359
|
|
20250409,112500,27330898250,44100,44400,44400,44050,3024
|
|
20250409,112400,27197507400,44400,44400,44450,44400,347
|
|
20250409,112300,27182099450,44400,44550,44600,44400,1020
|
|
20250409,112200,27136754250,44550,44600,44600,44500,323
|
|
20250409,112100,27122357750,44500,44550,44550,44400,1695
|
|
20250409,112000,27046913150,44550,44550,44600,44500,623
|
|
20250409,111900,27019158800,44550,44450,44600,44450,1185
|
|
20250409,111800,26966386000,44450,44550,44600,44400,1015
|
|
20250409,111700,26921228400,44550,44500,44700,44450,1477
|
|
20250409,111600,26855482800,44500,44300,44500,44250,1383
|
|
20250409,111500,26794124300,44350,44200,44400,44150,952
|
|
20250409,111400,26751977200,44150,44350,44400,44150,4086
|
|
20250409,111300,26571235550,44400,44550,44550,44350,1255
|
|
20250409,111200,26515447200,44500,44650,44750,44500,1798
|
|
20250409,111100,26435140850,44650,44550,44700,44550,1313
|
|
20250409,111000,26376567900,44600,44800,44900,44600,2962
|
|
20250409,110900,26244019800,44850,44900,44900,44750,2482
|
|
20250409,110800,26132704675,44900,44950,44950,44800,3961
|
|
20250409,110700,25954865475,44950,44850,45000,44750,5454
|
|
20250409,110600,25709923025,44850,44700,45000,44700,8657
|
|
20250409,110500,25321330525,44800,44700,44850,44650,4502
|
|
20250409,110400,25119837150,44650,44400,44700,44400,2071
|
|
20250409,110300,25027497050,44450,44350,44450,44350,1113
|
|
20250409,110200,24978102400,44300,44350,44400,44050,3362
|
|
20250409,110100,24829299600,44300,44650,44650,44300,3352
|
|
20250409,110000,24680200125,44650,44800,44800,44500,3037
|
|
20250409,105900,24544518375,44800,44800,44900,44700,3897
|
|
20250409,105800,24369786450,44750,44650,44850,44650,14632
|
|
20250409,105700,23715071200,44650,44600,44650,44450,3287
|
|
20250409,105600,23568539350,44550,44600,44650,44550,1256
|
|
20250409,105500,23512512250,44550,44550,44650,44450,4187
|
|
20250409,105400,23325916650,44550,44500,44650,44400,6444
|
|
20250409,105300,23038984275,44450,44400,44500,44350,3495
|
|
20250409,105200,22883624650,44400,44300,44450,44250,2352
|
|
20250409,105100,22779252425,44300,44200,44300,44200,786
|
|
20250409,105000,22744460275,44250,44250,44300,44200,2074
|
|
20250409,104900,22652686200,44200,44100,44250,44000,3212
|
|
20250409,104800,22510932750,44100,44400,44450,43300,7817
|
|
20250409,104700,22167022700,44450,44400,44450,44350,1460
|
|
20250409,104600,22102176600,44350,44400,44450,44300,3471
|
|
20250409,104500,21948178150,44400,44100,44400,44050,4844
|
|
20250409,104400,21733835875,44100,43900,44150,43900,3422
|
|
20250409,104300,21583241725,43900,43750,43950,43650,4007
|
|
20250409,104200,21407480125,43700,43700,43750,43650,1010
|
|
20250409,104100,21363343625,43700,43700,43750,43650,654
|
|
20250409,104000,21334751175,43650,43500,43750,43500,786
|
|
20250409,103900,21300476525,43500,43450,43500,43400,991
|
|
20250409,103800,21257401075,43450,43350,43450,43300,1103
|
|
20250409,103700,21209528275,43350,43400,43450,43300,1420
|
|
20250409,103600,21147945375,43450,43350,43450,43300,1909
|
|
20250409,103500,21065122375,43350,43550,43600,43350,1614
|
|
20250409,103400,20994915025,43550,43550,43650,43500,1230
|
|
20250409,103300,20941312675,43550,43650,43650,43500,2138
|
|
20250409,103200,20848203225,43650,43700,43750,43600,4287
|
|
20250409,103100,20661053125,43700,43750,43750,43650,856
|
|
20250409,103000,20623646275,43750,43750,43800,43700,1892
|
|
20250409,102900,20540878725,43750,43750,43900,43750,1011
|
|
20250409,102800,20496597575,43750,43800,43950,43750,2508
|
|
20250409,102700,20386560475,43850,43750,43900,43650,2687
|
|
20250409,102600,20269017475,43750,43750,43800,43700,4450
|
|
20250409,102500,20074332125,43750,43700,44000,43700,5049
|
|
20250409,102400,19853068775,43750,43700,43850,43650,3216
|
|
20250409,102300,19712416675,43750,43900,44000,43700,5380
|
|
20250409,102200,19476579125,43900,44150,44200,43900,3595
|
|
20250409,102100,19318264875,44100,44050,44150,44050,4763
|
|
20250409,102000,19108211475,44100,44300,44300,44050,5620
|
|
20250409,101900,18859904825,44300,44350,44400,44200,5158
|
|
20250409,101800,18631396975,44300,44250,44450,44200,15398
|
|
20250409,101700,17948998275,44300,44100,44300,44050,8120
|
|
20250409,101600,17590119150,44150,43800,44200,43800,13821
|
|
20250409,101500,16981523575,43850,43800,43850,43750,1625
|
|
20250409,101400,16910334525,43800,43700,43850,43600,2633
|
|
20250409,101300,16795164350,43700,43800,43850,43600,2977
|
|
20250409,101200,16664907950,43800,43800,43900,43750,2483
|
|
20250409,101100,16556119700,43800,43750,43900,43750,2243
|
|
20250409,101000,16457885350,43800,43850,43950,43750,4777
|
|
20250409,100900,16248343050,43900,43500,43900,43500,7631
|
|
20250409,100800,15914621400,43500,43600,43650,43450,1503
|
|
20250409,100700,15849202900,43600,43450,43650,43250,4972
|
|
20250409,100600,15633014700,43500,43550,43650,43400,4633
|
|
20250409,100500,15431378400,43550,43600,43650,43400,8101
|
|
20250409,100400,15078892600,43600,43650,43650,43450,2979
|
|
20250409,100300,14948973600,43600,43600,43600,43600,0
|
|
20250409,100200,14948973600,43600,43500,43600,43450,10130
|
|
20250409,100100,14508033100,43500,43400,43500,43300,6195
|
|
20250409,100000,14238954525,43350,43100,43400,43000,5710
|
|
20250409,095900,13992055975,43100,43150,43200,43050,1468
|
|
20250409,095800,13928723625,43150,43150,43300,43100,2446
|
|
20250409,095700,13823058900,43200,43100,43200,43100,1379
|
|
20250409,095600,13763553200,43100,42900,43200,42800,7963
|
|
20250409,095500,13420864550,42850,42350,42850,42300,3588
|
|
20250409,095400,13267905900,42350,42300,42450,42300,841
|
|
20250409,095300,13232262950,42450,42350,42450,42250,980
|
|
20250409,095200,13190801450,42300,42200,42300,42100,2689
|
|
20250409,095100,13077422000,42200,42350,42400,42200,1410
|
|
20250409,095000,13017782150,42350,42300,42600,42300,2536
|
|
20250409,094900,12910226000,42300,42350,42350,42100,3112
|
|
20250409,094800,12778901100,42350,42350,42450,42300,1205
|
|
20250409,094700,12727843925,42400,42450,42500,42200,2312
|
|
20250409,094600,12629915625,42450,42350,42450,42050,5243
|
|
20250409,094500,12408265325,42250,42850,42900,42200,8377
|
|
20250409,094400,12052460825,42900,42950,42950,42850,1203
|
|
20250409,094300,12000826275,42950,43250,43250,42950,5389
|
|
20250409,094200,11768825975,43250,43000,43400,42950,13285
|
|
20250409,094100,11195052325,43000,43000,43150,43000,3207
|
|
20250409,094000,11057095475,42950,42900,43200,42850,9075
|
|
20250409,093900,10666366125,42900,42850,43050,42850,5003
|
|
20250409,093800,10451296300,42800,43050,43150,42800,2144
|
|
20250409,093700,10359091700,43100,43150,43150,43000,3541
|
|
20250409,093600,10206496050,43150,43050,43200,43000,3637
|
|
20250409,093500,10049654200,43100,43050,43200,42950,5762
|
|
20250409,093400,9801370225,43050,43200,43400,43050,2724
|
|
20250409,093300,9683735900,43300,43250,43400,42500,13288
|
|
20250409,093200,9110955625,43400,43550,43550,43200,8961
|
|
20250409,093100,8722156275,43600,43150,43600,43100,11417
|
|
20250409,093000,8226641050,43200,42750,43350,42750,11996
|
|
20250409,092900,7709940100,42700,42650,42800,42550,4273
|
|
20250409,092800,7527709225,42650,43150,43450,42100,27288
|
|
20250409,092700,6352500125,43150,42550,43150,42450,25092
|
|
20250409,092600,5278213875,42550,42150,42650,42100,12920
|
|
20250409,092500,4729823775,42100,41950,42200,41950,3887
|
|
20250409,092400,4566384425,42000,41900,42100,41900,2983
|
|
20250409,092300,4441246125,41900,41800,42100,41800,5586
|
|
20250409,092200,4206766875,41800,41700,41850,41500,2405
|
|
20250409,092100,4106559850,41650,41950,42100,41650,4354
|
|
20250409,092000,3924057850,41950,41500,41950,41375,7754
|
|
20250409,091900,3600855475,41500,41600,41700,41250,4797
|
|
20250409,091800,3401899975,41600,41800,41850,41350,6750
|
|
20250409,091700,3121244775,42000,42500,42500,41700,6077
|
|
20250409,091600,2865595775,42450,42250,42600,42250,9209
|
|
20250409,091500,2474601825,42250,41800,42350,41750,12229
|
|
20250409,091400,1960383000,41800,40900,41900,40600,18271
|
|
20250409,091300,1203846100,40850,40650,40950,39350,10212
|
|
20250409,091200,792906925,40650,40600,40750,40450,1499
|
|
20250409,091100,731992325,40550,40350,40550,40350,931
|
|
20250409,091000,694373825,40350,40050,40400,40050,3193
|
|
20250409,090900,565911175,40050,39850,40100,39850,636
|
|
20250409,090800,540460325,39950,39750,39950,39700,384
|
|
20250409,090700,525162775,39850,39850,39900,39800,1011
|
|
20250409,090600,484858925,39900,39850,40000,39850,463
|
|
20250409,090500,466385725,40000,39900,40100,39850,1061
|
|
20250409,090400,424011575,39850,39800,40100,39700,2052
|
|
20250409,090300,342024600,39800,39950,39950,39650,2592
|
|
20250409,090200,238849800,39950,39750,39950,39700,1578
|
|
20250409,090100,176026100,39650,39400,39850,39350,2135
|
|
20250409,090000,91655650,39450,39650,39650,39450,2315
|