691 lines
38 KiB
CSV
691 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250410,202800,45647697100,48250,48250,48250,48250,18060
|
|
20250410,202700,45647697100,48250,48250,48250,48250,0
|
|
20250410,202600,45647697100,48250,48250,48250,48250,0
|
|
20250410,202500,45647697100,48250,48250,48250,48250,0
|
|
20250410,202400,45647697100,48250,48250,48250,48250,0
|
|
20250410,202300,45647697100,48250,48250,48250,48250,0
|
|
20250410,202200,45647697100,48250,48250,48250,48250,0
|
|
20250410,202100,45647697100,48250,48250,48250,48250,0
|
|
20250410,202000,45647697100,48250,48250,48250,48250,0
|
|
20250410,201900,45647697100,48250,48250,48250,48250,0
|
|
20250410,201800,45647697100,48250,48250,48250,48250,0
|
|
20250410,201700,45647697100,48250,48250,48250,48250,0
|
|
20250410,201600,45647697100,48250,48250,48250,48250,0
|
|
20250410,201500,45647697100,48250,48250,48250,48250,0
|
|
20250410,201400,45647697100,48250,48250,48250,48250,0
|
|
20250410,201300,45647697100,48250,48250,48250,48250,0
|
|
20250410,201200,45647697100,48250,48250,48250,48250,0
|
|
20250410,201100,45647697100,48250,48250,48250,48250,0
|
|
20250410,201000,45647697100,48250,48250,48250,48250,0
|
|
20250410,200900,45647697100,48250,48250,48250,48250,0
|
|
20250410,200800,45647697100,48250,48250,48250,48250,0
|
|
20250410,200700,45647697100,48250,48250,48250,48250,0
|
|
20250410,200600,45647697100,48250,48250,48250,48250,0
|
|
20250410,200500,45647697100,48250,48250,48250,48250,0
|
|
20250410,200400,45647697100,48250,48250,48250,48250,0
|
|
20250410,200300,45647697100,48250,48250,48250,48250,0
|
|
20250410,200200,45647697100,48250,48250,48250,48250,0
|
|
20250410,200100,45647697100,48250,48250,48250,48250,0
|
|
20250410,200000,45647697100,48250,48250,48250,48250,0
|
|
20250410,195900,45647697100,48250,48250,48250,48250,0
|
|
20250410,195800,45647697100,48250,48250,48250,48250,18060
|
|
20250410,195700,45647697100,48250,48250,48250,48250,0
|
|
20250410,195600,45647697100,48250,48250,48250,48250,0
|
|
20250410,195500,45647697100,48250,48250,48250,48250,0
|
|
20250410,195400,45647697100,48250,48250,48250,48250,0
|
|
20250410,195300,45647697100,48250,48250,48250,48250,0
|
|
20250410,195200,45647697100,48250,48250,48250,48250,0
|
|
20250410,195100,45647697100,48250,48250,48250,48250,0
|
|
20250410,195000,45647697100,48250,48250,48250,48250,0
|
|
20250410,194900,45647697100,48250,48250,48250,48250,0
|
|
20250410,194800,45647697100,48250,48250,48250,48250,0
|
|
20250410,194700,45647697100,48250,48250,48250,48250,0
|
|
20250410,194600,45647697100,48250,48250,48250,48250,0
|
|
20250410,194500,45647697100,48250,48250,48250,48250,0
|
|
20250410,194400,45647697100,48250,48250,48250,48250,0
|
|
20250410,194300,45647697100,48250,48250,48250,48250,0
|
|
20250410,194200,45647697100,48250,48250,48250,48250,0
|
|
20250410,194100,45647697100,48250,48250,48250,48250,0
|
|
20250410,194000,45647697100,48250,48250,48250,48250,0
|
|
20250410,193900,45647697100,48250,48250,48250,48250,0
|
|
20250410,193800,45647697100,48250,48250,48250,48250,0
|
|
20250410,193700,45647697100,48250,48250,48250,48250,0
|
|
20250410,193600,45647697100,48250,48250,48250,48250,0
|
|
20250410,193500,45647697100,48250,48250,48250,48250,0
|
|
20250410,193400,45647697100,48250,48250,48250,48250,0
|
|
20250410,193300,45647697100,48250,48250,48250,48250,0
|
|
20250410,193200,45647697100,48250,48250,48250,48250,0
|
|
20250410,193100,45647697100,48250,48250,48250,48250,0
|
|
20250410,193000,45647697100,48250,48250,48250,48250,0
|
|
20250410,192900,45647697100,48250,48250,48250,48250,0
|
|
20250410,192800,45647697100,48250,48250,48250,48250,18060
|
|
20250410,192700,45647697100,48250,48250,48250,48250,0
|
|
20250410,192600,45647697100,48250,48250,48250,48250,0
|
|
20250410,192500,45647697100,48250,48250,48250,48250,0
|
|
20250410,192400,45647697100,48250,48250,48250,48250,0
|
|
20250410,192300,45647697100,48250,48250,48250,48250,0
|
|
20250410,192200,45647697100,48250,48250,48250,48250,0
|
|
20250410,192100,45647697100,48250,48250,48250,48250,0
|
|
20250410,192000,45647697100,48250,48250,48250,48250,0
|
|
20250410,191900,45647697100,48250,48250,48250,48250,0
|
|
20250410,191800,45647697100,48250,48250,48250,48250,0
|
|
20250410,191700,45647697100,48250,48250,48250,48250,0
|
|
20250410,191600,45647697100,48250,48250,48250,48250,0
|
|
20250410,191500,45647697100,48250,48250,48250,48250,0
|
|
20250410,191400,45647697100,48250,48250,48250,48250,0
|
|
20250410,191300,45647697100,48250,48250,48250,48250,0
|
|
20250410,191200,45647697100,48250,48250,48250,48250,0
|
|
20250410,191100,45647697100,48250,48250,48250,48250,0
|
|
20250410,191000,45647697100,48250,48250,48250,48250,0
|
|
20250410,190900,45647697100,48250,48250,48250,48250,0
|
|
20250410,190800,45647697100,48250,48250,48250,48250,0
|
|
20250410,190700,45647697100,48250,48250,48250,48250,0
|
|
20250410,190600,45647697100,48250,48250,48250,48250,0
|
|
20250410,190500,45647697100,48250,48250,48250,48250,0
|
|
20250410,190400,45647697100,48250,48250,48250,48250,0
|
|
20250410,190300,45647697100,48250,48250,48250,48250,0
|
|
20250410,190200,45647697100,48250,48250,48250,48250,0
|
|
20250410,190100,45647697100,48250,48250,48250,48250,0
|
|
20250410,190000,45647697100,48250,48250,48250,48250,0
|
|
20250410,185900,45647697100,48250,48250,48250,48250,0
|
|
20250410,185800,45647697100,48250,48250,48250,48250,18060
|
|
20250410,185700,45647697100,48250,48250,48250,48250,0
|
|
20250410,185600,45647697100,48250,48250,48250,48250,0
|
|
20250410,185500,45647697100,48250,48250,48250,48250,0
|
|
20250410,185400,45647697100,48250,48250,48250,48250,0
|
|
20250410,185300,45647697100,48250,48250,48250,48250,0
|
|
20250410,185200,45647697100,48250,48250,48250,48250,0
|
|
20250410,185100,45647697100,48250,48250,48250,48250,0
|
|
20250410,185000,45647697100,48250,48250,48250,48250,0
|
|
20250410,184900,45647697100,48250,48250,48250,48250,0
|
|
20250410,184800,45647697100,48250,48250,48250,48250,0
|
|
20250410,184700,45647697100,48250,48250,48250,48250,0
|
|
20250410,184600,45647697100,48250,48250,48250,48250,0
|
|
20250410,184500,45647697100,48250,48250,48250,48250,0
|
|
20250410,184400,45647697100,48250,48250,48250,48250,0
|
|
20250410,184300,45647697100,48250,48250,48250,48250,0
|
|
20250410,184200,45647697100,48250,48250,48250,48250,0
|
|
20250410,184100,45647697100,48250,48250,48250,48250,0
|
|
20250410,184000,45647697100,48250,48250,48250,48250,0
|
|
20250410,183900,45647697100,48250,48250,48250,48250,0
|
|
20250410,183800,45647697100,48250,48250,48250,48250,0
|
|
20250410,183700,45647697100,48250,48250,48250,48250,0
|
|
20250410,183600,45647697100,48250,48250,48250,48250,0
|
|
20250410,183500,45647697100,48250,48250,48250,48250,0
|
|
20250410,183400,45647697100,48250,48250,48250,48250,0
|
|
20250410,183300,45647697100,48250,48250,48250,48250,0
|
|
20250410,183200,45647697100,48250,48250,48250,48250,0
|
|
20250410,183100,45647697100,48250,48250,48250,48250,0
|
|
20250410,183000,45647697100,48250,48250,48250,48250,0
|
|
20250410,182900,45647697100,48250,48250,48250,48250,0
|
|
20250410,182800,45647697100,48250,48250,48250,48250,18060
|
|
20250410,182700,45647697100,48250,48250,48250,48250,0
|
|
20250410,182600,45647697100,48250,48250,48250,48250,0
|
|
20250410,182500,45647697100,48250,48250,48250,48250,0
|
|
20250410,182400,45647697100,48250,48250,48250,48250,0
|
|
20250410,182300,45647697100,48250,48250,48250,48250,0
|
|
20250410,182200,45647697100,48250,48250,48250,48250,0
|
|
20250410,182100,45647697100,48250,48250,48250,48250,0
|
|
20250410,182000,45647697100,48250,48250,48250,48250,0
|
|
20250410,181900,45647697100,48250,48250,48250,48250,0
|
|
20250410,181800,45647697100,48250,48250,48250,48250,0
|
|
20250410,181700,45647697100,48250,48250,48250,48250,0
|
|
20250410,181600,45647697100,48250,48250,48250,48250,0
|
|
20250410,181500,45647697100,48250,48250,48250,48250,0
|
|
20250410,181400,45647697100,48250,48250,48250,48250,0
|
|
20250410,181300,45647697100,48250,48250,48250,48250,0
|
|
20250410,181200,45647697100,48250,48250,48250,48250,0
|
|
20250410,181100,45647697100,48250,48250,48250,48250,0
|
|
20250410,181000,45647697100,48250,48250,48250,48250,0
|
|
20250410,180900,45647697100,48250,48250,48250,48250,0
|
|
20250410,180800,45647697100,48250,48250,48250,48250,0
|
|
20250410,180700,45647697100,48250,48250,48250,48250,0
|
|
20250410,180600,45647697100,48250,48250,48250,48250,0
|
|
20250410,180500,45647697100,48250,48250,48250,48250,0
|
|
20250410,180400,45647697100,48250,48250,48250,48250,0
|
|
20250410,180300,45647697100,48250,48250,48250,48250,0
|
|
20250410,180200,45647697100,48250,48250,48250,48250,0
|
|
20250410,180100,45647697100,48250,48250,48250,48250,0
|
|
20250410,180000,45647697100,48250,48250,48250,48250,0
|
|
20250410,175900,45647697100,48250,48250,48250,48250,0
|
|
20250410,175800,45647697100,48250,48250,48250,48250,18060
|
|
20250410,175700,45647697100,48250,48250,48250,48250,0
|
|
20250410,175600,45647697100,48250,48250,48250,48250,0
|
|
20250410,175500,45647697100,48250,48250,48250,48250,0
|
|
20250410,175400,45647697100,48250,48250,48250,48250,0
|
|
20250410,175300,45647697100,48250,48250,48250,48250,0
|
|
20250410,175200,45647697100,48250,48250,48250,48250,0
|
|
20250410,175100,45647697100,48250,48250,48250,48250,0
|
|
20250410,175000,45647697100,48250,48250,48250,48250,0
|
|
20250410,174900,45647697100,48250,48250,48250,48250,0
|
|
20250410,174800,45647697100,48250,48250,48250,48250,0
|
|
20250410,174700,45647697100,48250,48250,48250,48250,0
|
|
20250410,174600,45647697100,48250,48250,48250,48250,0
|
|
20250410,174500,45647697100,48250,48250,48250,48250,0
|
|
20250410,174400,45647697100,48250,48250,48250,48250,0
|
|
20250410,174300,45647697100,48250,48250,48250,48250,0
|
|
20250410,174200,45647697100,48250,48250,48250,48250,0
|
|
20250410,174100,45647697100,48250,48250,48250,48250,0
|
|
20250410,174000,45647697100,48250,48250,48250,48250,0
|
|
20250410,173900,45647697100,48250,48250,48250,48250,0
|
|
20250410,173800,45647697100,48250,48250,48250,48250,0
|
|
20250410,173700,45647697100,48250,48250,48250,48250,0
|
|
20250410,173600,45647697100,48250,48250,48250,48250,0
|
|
20250410,173500,45647697100,48250,48250,48250,48250,0
|
|
20250410,173400,45647697100,48250,48250,48250,48250,0
|
|
20250410,173300,45647697100,48250,48250,48250,48250,0
|
|
20250410,173200,45647697100,48250,48250,48250,48250,0
|
|
20250410,173100,45647697100,48250,48250,48250,48250,0
|
|
20250410,173000,45647697100,48250,48250,48250,48250,0
|
|
20250410,172900,45647697100,48250,48250,48250,48250,0
|
|
20250410,172800,45647697100,48250,48250,48250,48250,18060
|
|
20250410,172700,45647697100,48250,48250,48250,48250,0
|
|
20250410,172600,45647697100,48250,48250,48250,48250,0
|
|
20250410,172500,45647697100,48250,48250,48250,48250,0
|
|
20250410,172400,45647697100,48250,48250,48250,48250,0
|
|
20250410,172300,45647697100,48250,48250,48250,48250,0
|
|
20250410,172200,45647697100,48250,48250,48250,48250,0
|
|
20250410,172100,45647697100,48250,48250,48250,48250,0
|
|
20250410,172000,45647697100,48250,48250,48250,48250,0
|
|
20250410,171900,45647697100,48250,48250,48250,48250,0
|
|
20250410,171800,45647697100,48250,48250,48250,48250,0
|
|
20250410,171700,45647697100,48250,48250,48250,48250,0
|
|
20250410,171600,45647697100,48250,48250,48250,48250,0
|
|
20250410,171500,45647697100,48250,48250,48250,48250,0
|
|
20250410,171400,45647697100,48250,48250,48250,48250,0
|
|
20250410,171300,45647697100,48250,48250,48250,48250,0
|
|
20250410,171200,45647697100,48250,48250,48250,48250,0
|
|
20250410,171100,45647697100,48250,48250,48250,48250,0
|
|
20250410,171000,45647697100,48250,48250,48250,48250,0
|
|
20250410,170900,45647697100,48250,48250,48250,48250,0
|
|
20250410,170800,45647697100,48250,48250,48250,48250,0
|
|
20250410,170700,45647697100,48250,48250,48250,48250,0
|
|
20250410,170600,45647697100,48250,48250,48250,48250,0
|
|
20250410,170500,45647697100,48250,48250,48250,48250,0
|
|
20250410,170400,45647697100,48250,48250,48250,48250,0
|
|
20250410,170300,45647697100,48250,48250,48250,48250,0
|
|
20250410,170200,45647697100,48250,48250,48250,48250,0
|
|
20250410,170100,45647697100,48250,48250,48250,48250,0
|
|
20250410,170000,45647697100,48250,48250,48250,48250,0
|
|
20250410,165900,45647697100,48250,48250,48250,48250,0
|
|
20250410,165800,45647697100,48250,48250,48250,48250,18060
|
|
20250410,165700,45647697100,48250,48250,48250,48250,0
|
|
20250410,165600,45647697100,48250,48250,48250,48250,0
|
|
20250410,165500,45647697100,48250,48250,48250,48250,0
|
|
20250410,165400,45647697100,48250,48250,48250,48250,0
|
|
20250410,165300,45647697100,48250,48250,48250,48250,0
|
|
20250410,165200,45647697100,48250,48250,48250,48250,0
|
|
20250410,165100,45647697100,48250,48250,48250,48250,0
|
|
20250410,165000,45647697100,48250,48250,48250,48250,0
|
|
20250410,164900,45647697100,48250,48250,48250,48250,0
|
|
20250410,164800,45647697100,48250,48250,48250,48250,0
|
|
20250410,164700,45647697100,48250,48250,48250,48250,0
|
|
20250410,164600,45647697100,48250,48250,48250,48250,0
|
|
20250410,164500,45647697100,48250,48250,48250,48250,0
|
|
20250410,164400,45647697100,48250,48250,48250,48250,0
|
|
20250410,164300,45647697100,48250,48250,48250,48250,0
|
|
20250410,164200,45647697100,48250,48250,48250,48250,0
|
|
20250410,164100,45647697100,48250,48250,48250,48250,0
|
|
20250410,164000,45647697100,48250,48250,48250,48250,0
|
|
20250410,163900,45647697100,48250,48250,48250,48250,0
|
|
20250410,163800,45647697100,48250,48250,48250,48250,0
|
|
20250410,163700,45647697100,48250,48250,48250,48250,0
|
|
20250410,163600,45647697100,48250,48250,48250,48250,0
|
|
20250410,163500,45647697100,48250,48250,48250,48250,0
|
|
20250410,163400,45647697100,48250,48250,48250,48250,0
|
|
20250410,163300,45647697100,48250,48250,48250,48250,0
|
|
20250410,163200,45647697100,48250,48250,48250,48250,0
|
|
20250410,163100,45647697100,48250,48250,48250,48250,0
|
|
20250410,163000,45647697100,48250,48250,48250,48250,0
|
|
20250410,162900,45647697100,48250,48250,48250,48250,0
|
|
20250410,162800,45647697100,48250,48250,48250,48250,18060
|
|
20250410,162700,45647697100,48250,48250,48250,48250,0
|
|
20250410,162600,45647697100,48250,48250,48250,48250,0
|
|
20250410,162500,45647697100,48250,48250,48250,48250,0
|
|
20250410,162400,45647697100,48250,48250,48250,48250,0
|
|
20250410,162300,45647697100,48250,48250,48250,48250,0
|
|
20250410,162200,45647697100,48250,48250,48250,48250,0
|
|
20250410,162100,45647697100,48250,48250,48250,48250,0
|
|
20250410,162000,45647697100,48250,48250,48250,48250,0
|
|
20250410,161900,45647697100,48250,48250,48250,48250,0
|
|
20250410,161800,45647697100,48250,48250,48250,48250,0
|
|
20250410,161700,45647697100,48250,48250,48250,48250,0
|
|
20250410,161600,45647697100,48250,48250,48250,48250,0
|
|
20250410,161500,45647697100,48250,48250,48250,48250,0
|
|
20250410,161400,45647697100,48250,48250,48250,48250,0
|
|
20250410,161300,45647697100,48250,48250,48250,48250,0
|
|
20250410,161200,45647697100,48250,48250,48250,48250,0
|
|
20250410,161100,45647697100,48250,48250,48250,48250,0
|
|
20250410,161000,45647697100,48250,48250,48250,48250,0
|
|
20250410,160900,45647697100,48250,48250,48250,48250,0
|
|
20250410,160800,45647697100,48250,48250,48250,48250,0
|
|
20250410,160700,45647697100,48250,48250,48250,48250,0
|
|
20250410,160600,45647697100,48250,48250,48250,48250,0
|
|
20250410,160500,45647697100,48250,48250,48250,48250,0
|
|
20250410,160400,45647697100,48250,48250,48250,48250,0
|
|
20250410,160300,45647697100,48250,48250,48250,48250,0
|
|
20250410,160200,45647697100,48250,48250,48250,48250,0
|
|
20250410,160100,45647697100,48250,48250,48250,48250,0
|
|
20250410,160000,45647697100,48250,48250,48250,48250,0
|
|
20250410,155900,45647697100,48250,48250,48250,48250,0
|
|
20250410,155800,45647697100,48250,48250,48250,48250,18060
|
|
20250410,155700,45647697100,48250,48250,48250,48250,0
|
|
20250410,155600,45647697100,48250,48250,48250,48250,0
|
|
20250410,155500,45647697100,48250,48250,48250,48250,0
|
|
20250410,155400,45647697100,48250,48250,48250,48250,0
|
|
20250410,155300,45647697100,48250,48250,48250,48250,0
|
|
20250410,155200,45647697100,48250,48250,48250,48250,0
|
|
20250410,155100,45647697100,48250,48250,48250,48250,0
|
|
20250410,155000,45647697100,48250,48250,48250,48250,0
|
|
20250410,154900,45647697100,48250,48250,48250,48250,0
|
|
20250410,154800,45647697100,48250,48250,48250,48250,0
|
|
20250410,154700,45647697100,48250,48250,48250,48250,0
|
|
20250410,154600,45647697100,48250,48250,48250,48250,0
|
|
20250410,154500,45647697100,48250,48250,48250,48250,0
|
|
20250410,154400,45647697100,48250,48250,48250,48250,0
|
|
20250410,154300,45647697100,48250,48250,48250,48250,0
|
|
20250410,154200,45647697100,48250,48250,48250,48250,0
|
|
20250410,154100,45647697100,48250,48250,48250,48250,0
|
|
20250410,154000,45647697100,48250,48250,48250,48250,0
|
|
20250410,153900,45647697100,48250,48250,48250,48250,0
|
|
20250410,153800,45647697100,48250,48250,48250,48250,0
|
|
20250410,153700,45647697100,48250,48250,48250,48250,0
|
|
20250410,153600,45647697100,48250,48250,48250,48250,0
|
|
20250410,153500,45647697100,48250,48250,48250,48250,0
|
|
20250410,153400,45647697100,48250,48250,48250,48250,0
|
|
20250410,153300,45647697100,48250,48250,48250,48250,0
|
|
20250410,153200,45647697100,48250,48250,48250,48250,0
|
|
20250410,153100,45647697100,48250,48250,48250,48250,0
|
|
20250410,153000,45647697100,48250,48250,48250,48250,18060
|
|
20250410,152900,44776302100,48350,48350,48350,48350,0
|
|
20250410,152800,44776302100,48350,48350,48350,48350,0
|
|
20250410,152700,44776302100,48350,48350,48350,48350,0
|
|
20250410,152600,44776302100,48350,48350,48350,48350,0
|
|
20250410,152500,44776302100,48350,48350,48350,48350,0
|
|
20250410,152400,44776302100,48350,48350,48350,48350,0
|
|
20250410,152300,44776302100,48350,48350,48350,48350,0
|
|
20250410,152200,44776302100,48350,48350,48350,48350,0
|
|
20250410,152100,44776302100,48350,48350,48350,48350,0
|
|
20250410,152000,44776302100,48350,48350,48350,48350,0
|
|
20250410,151900,44776302100,48350,48400,48450,48300,1158
|
|
20250410,151800,44720294450,48450,48350,48500,48300,1706
|
|
20250410,151700,44637730950,48400,48400,48500,48350,2300
|
|
20250410,151600,44526378950,48500,48500,48500,48400,1492
|
|
20250410,151500,44454091900,48500,48500,48500,48400,1356
|
|
20250410,151400,44388353000,48500,48450,48500,48450,1380
|
|
20250410,151300,44321449650,48450,48500,48550,48450,2502
|
|
20250410,151200,44200084550,48500,48350,48500,48350,1101
|
|
20250410,151100,44146779200,48350,48500,48500,48300,1962
|
|
20250410,151000,44051799050,48500,48400,48500,48350,2725
|
|
20250410,150900,43919953900,48400,48575,48575,48400,2581
|
|
20250410,150800,43794862000,48575,48575,48600,48500,1350
|
|
20250410,150700,43729322875,48575,48600,48600,48450,1382
|
|
20250410,150600,43662272750,48650,48600,48650,48500,1612
|
|
20250410,150500,43583929050,48600,48450,48600,48400,1187
|
|
20250410,150400,43526355200,48500,48550,48600,48450,1790
|
|
20250410,150300,43439557850,48500,48450,48600,48400,1839
|
|
20250410,150200,43350323100,48450,48450,48500,48300,3272
|
|
20250410,150100,43191864200,48400,48700,48700,48400,5693
|
|
20250410,150000,42915421150,48700,48900,48900,48700,3002
|
|
20250410,145900,42768908550,48850,48800,48900,48750,1570
|
|
20250410,145800,42692219625,48850,48800,48850,48700,2415
|
|
20250410,145700,42574462925,48800,48750,48850,48700,2465
|
|
20250410,145600,42454267525,48700,48800,48850,48650,2621
|
|
20250410,145500,42326598875,48800,48750,48850,48700,2898
|
|
20250410,145400,42185248225,48700,48700,48750,48650,2013
|
|
20250410,145300,42087211075,48700,48800,48800,48550,4832
|
|
20250410,145200,41851916425,48850,48750,48900,48750,2523
|
|
20250410,145100,41728723975,48750,48750,48825,48700,2219
|
|
20250410,145000,41620482000,48750,48650,48750,48600,1383
|
|
20250410,144900,41553126550,48600,48600,48650,48550,1627
|
|
20250410,144800,41474053400,48600,48700,48700,48550,2643
|
|
20250410,144700,41345581200,48650,48950,48950,48600,6395
|
|
20250410,144600,41033526050,49000,48950,49000,48850,7366
|
|
20250410,144500,40672830700,48900,49000,49000,48900,5191
|
|
20250410,144400,40418601150,49000,48800,49000,48800,9188
|
|
20250410,144300,39969241750,48750,48800,48800,48700,5770
|
|
20250410,144200,39687934800,48750,48600,48800,48600,6935
|
|
20250410,144100,39350298675,48550,48500,48600,48500,4026
|
|
20250410,144000,39154914125,48500,48350,48500,48300,1461
|
|
20250410,143900,39084111525,48300,48500,48500,48300,1185
|
|
20250410,143800,39026746425,48450,48500,48600,48450,2161
|
|
20250410,143700,38921882725,48600,48400,48600,48400,2671
|
|
20250410,143600,38792303775,48350,48400,48450,48300,514
|
|
20250410,143500,38767438675,48400,48400,48450,48250,2722
|
|
20250410,143400,38635736175,48300,48350,48350,48100,4156
|
|
20250410,143300,38435183225,48300,48450,48450,48200,6689
|
|
20250410,143200,38111985075,48450,48450,48500,48350,2505
|
|
20250410,143100,37990627725,48500,48500,48500,48450,1565
|
|
20250410,143000,37914745875,48500,48450,48500,48450,990
|
|
20250410,142900,37866750475,48450,48450,48500,48400,1337
|
|
20250410,142800,37801969775,48500,48500,48550,48450,2914
|
|
20250410,142700,37660645175,48500,48450,48500,48400,792
|
|
20250410,142600,37622271425,48450,48400,48450,48350,1510
|
|
20250410,142500,37549121525,48375,48300,48450,48300,1746
|
|
20250410,142400,37464646075,48300,48350,48400,48250,1884
|
|
20250410,142300,37373592225,48350,48425,48425,48350,605
|
|
20250410,142200,37344313200,48450,48350,48450,48350,1656
|
|
20250410,142100,37264137600,48350,48400,48450,48300,1564
|
|
20250410,142000,37188459750,48450,48300,48500,48300,2237
|
|
20250410,141900,37080050800,48300,48250,48350,48250,1295
|
|
20250410,141800,37017473875,48300,48350,48400,48250,1582
|
|
20250410,141700,36940982575,48400,48450,48500,48400,2883
|
|
20250410,141600,36801315975,48500,48400,48550,48350,11873
|
|
20250410,141500,36225706450,48350,48350,48400,48300,3204
|
|
20250410,141400,36070703000,48400,48350,48400,48250,1540
|
|
20250410,141300,35996261400,48300,48300,48350,48250,1604
|
|
20250410,141200,35918786025,48350,48200,48350,48200,3888
|
|
20250410,141100,35731061825,48100,48250,48250,47950,1725
|
|
20250410,141000,35648060375,48250,48100,48275,48050,1508
|
|
20250410,140900,35575423150,48100,47950,48150,47950,2353
|
|
20250410,140800,35462343400,47950,47950,48000,47950,801
|
|
20250410,140700,35423921650,48000,47900,48050,47850,1307
|
|
20250410,140600,35361276000,47900,47900,47950,47800,1029
|
|
20250410,140500,35312000950,47900,47850,48100,47700,5276
|
|
20250410,140400,35059457200,47900,48100,48100,47800,2855
|
|
20250410,140300,34922713400,48050,48300,48300,48050,1713
|
|
20250410,140200,34840110250,48300,48250,48300,48150,2510
|
|
20250410,140100,34719104050,48200,48300,48300,48150,3272
|
|
20250410,140000,34561301575,48300,48100,48300,48050,4806
|
|
20250410,135900,34329792125,48050,47950,48100,47950,5806
|
|
20250410,135800,34051034225,48000,47900,48000,47850,11552
|
|
20250410,135700,33497090325,47800,47700,47900,47700,1866
|
|
20250410,135600,33407873525,47700,47550,47750,47550,931
|
|
20250410,135500,33363526675,47550,47700,47700,47550,845
|
|
20250410,135400,33323316975,47650,47650,47750,47650,1083
|
|
20250410,135300,33271664175,47700,47700,47750,47650,2471
|
|
20250410,135200,33153821375,47700,47850,47850,47650,1659
|
|
20250410,135100,33074675025,47700,47750,47850,47700,2450
|
|
20250410,135000,32957568025,47750,47800,47850,47700,2483
|
|
20250410,134900,32838912825,47750,47700,47800,47650,901
|
|
20250410,134800,32795919375,47750,47650,47750,47600,1399
|
|
20250410,134700,32729237325,47600,47550,47600,47500,1176
|
|
20250410,134600,32673310875,47550,47550,47600,47500,1423
|
|
20250410,134500,32605599975,47550,47550,47600,47500,466
|
|
20250410,134400,32583438025,47600,47650,47700,47550,3616
|
|
20250410,134300,32411078750,47700,47500,47700,47500,1652
|
|
20250410,134200,32332424400,47550,47450,47550,47450,2397
|
|
20250410,134100,32218612900,47450,47400,47450,47350,1206
|
|
20250410,134000,32161437850,47450,47400,47450,47400,320
|
|
20250410,133900,32146263350,47400,47450,47450,47350,991
|
|
20250410,133800,32099297925,47450,47200,47450,47200,2488
|
|
20250410,133700,31981509175,47150,47150,47250,47150,1067
|
|
20250410,133600,31931195075,47100,47150,47200,47100,726
|
|
20250410,133500,31896957875,47150,47000,47150,46950,994
|
|
20250410,133400,31850208425,47000,46950,47000,46950,136
|
|
20250410,133300,31843822325,47000,47000,47000,46950,272
|
|
20250410,133200,31831046375,46950,47050,47050,46950,1223
|
|
20250410,133100,31773578775,47050,47000,47050,47000,221
|
|
20250410,133000,31763189525,47050,47100,47100,47000,1211
|
|
20250410,132900,31706209525,47100,47100,47150,47050,1032
|
|
20250410,132800,31657622825,47100,47050,47100,47050,421
|
|
20250410,132700,31637796725,47050,47100,47150,47050,644
|
|
20250410,132600,31607465025,47100,47150,47300,47100,1084
|
|
20250410,132500,31556314025,47150,47200,47200,47150,246
|
|
20250410,132400,31544706625,47150,47150,47250,47150,335
|
|
20250410,132300,31528895925,47200,47250,47250,47200,643
|
|
20250410,132200,31498543225,47250,47300,47300,47200,858
|
|
20250410,132100,31457999125,47250,47150,47250,47150,1092
|
|
20250410,132000,31406439825,47150,47150,47200,47150,311
|
|
20250410,131900,31391775675,47150,47300,47300,47150,914
|
|
20250410,131800,31348638225,47300,47200,47350,47150,4617
|
|
20250410,131700,31130302725,47150,47250,47250,47150,326
|
|
20250410,131600,31114925875,47250,47250,47250,47200,498
|
|
20250410,131500,31091408975,47250,47200,47250,47200,638
|
|
20250410,131400,31061279725,47200,47150,47200,47100,272
|
|
20250410,131300,31048454325,47100,47150,47250,47100,1602
|
|
20250410,131200,30972812525,47150,47000,47150,46950,1134
|
|
20250410,131100,30919441825,47050,47050,47050,47000,342
|
|
20250410,131000,30903360025,47100,47100,47100,47050,257
|
|
20250410,130900,30891259525,47100,47050,47100,47050,241
|
|
20250410,130800,30879910925,47100,47125,47150,47050,267
|
|
20250410,130700,30867333000,47125,47175,47175,47100,162
|
|
20250410,130600,30859695000,47175,47150,47200,47150,239
|
|
20250410,130500,30848423875,47150,47150,47200,47050,777
|
|
20250410,130400,30811797775,47150,47100,47150,47000,1010
|
|
20250410,130300,30764237375,47100,46950,47100,46950,1408
|
|
20250410,130200,30698006575,47000,47000,47050,46950,203
|
|
20250410,130100,30688465425,47000,46850,47000,46850,1467
|
|
20250410,130000,30619603275,46850,46800,46850,46800,202
|
|
20250410,125900,30610149625,46750,46800,46850,46750,553
|
|
20250410,125800,30584260125,46800,46750,46850,46750,85
|
|
20250410,125700,30580284175,46750,46850,46850,46750,676
|
|
20250410,125600,30548649375,46800,46850,46850,46800,314
|
|
20250410,125500,30533947275,46800,46950,46950,46800,1520
|
|
20250410,125400,30462703525,46950,46950,47000,46900,532
|
|
20250410,125300,30437711725,46950,47000,47050,46850,652
|
|
20250410,125200,30407092925,47050,46900,47050,46900,1455
|
|
20250410,125100,30338761275,46900,46850,46950,46850,520
|
|
20250410,125000,30314381275,46850,46900,46950,46800,1265
|
|
20250410,124900,30255069975,46950,46950,47000,46850,586
|
|
20250410,124800,30227572475,46900,47000,47050,46900,1764
|
|
20250410,124700,30144655425,47050,46850,47050,46850,1148
|
|
20250410,124600,30090745675,46800,46700,46850,46700,486
|
|
20250410,124500,30068018075,46700,46550,46750,46550,766
|
|
20250410,124400,30032277125,46550,46400,46550,46400,1638
|
|
20250410,124300,29956110375,46400,46400,46450,46350,1126
|
|
20250410,124200,29903825575,46400,46450,46450,46350,761
|
|
20250410,124100,29868532525,46425,46450,46450,46400,146
|
|
20250410,124000,29861754975,46450,46450,46450,46400,165
|
|
20250410,123900,29854090975,46450,46450,46450,46400,409
|
|
20250410,123800,29835096025,46400,46500,46500,46400,1636
|
|
20250410,123700,29759102775,46500,46550,46550,46500,306
|
|
20250410,123600,29744872475,46500,46500,46550,46500,901
|
|
20250410,123500,29702975775,46500,46500,46500,46450,308
|
|
20250410,123400,29688662225,46500,46500,46500,46450,356
|
|
20250410,123300,29672118525,46500,46500,46500,46450,114
|
|
20250410,123200,29666822525,46500,46500,46500,46450,392
|
|
20250410,123100,29648608475,46600,46500,46600,46450,1155
|
|
20250410,123000,29594876575,46500,46500,46500,46450,297
|
|
20250410,122900,29581071025,46500,46500,46500,46450,615
|
|
20250410,122800,29552478375,46450,46500,46550,46450,276
|
|
20250410,122700,29539644875,46500,46500,46550,46500,106
|
|
20250410,122600,29534714575,46550,46500,46550,46500,404
|
|
20250410,122500,29515922375,46550,46550,46550,46500,673
|
|
20250410,122400,29484604175,46550,46550,46550,46450,526
|
|
20250410,122300,29460121775,46550,46500,46550,46450,1656
|
|
20250410,122200,29383180475,46500,46500,46550,46450,774
|
|
20250410,122100,29347197225,46500,46550,46550,46500,362
|
|
20250410,122000,29330361525,46550,46600,46600,46500,33
|
|
20250410,121900,29328825125,46550,46550,46600,46500,440
|
|
20250410,121800,29308347975,46550,46600,46600,46500,242
|
|
20250410,121700,29297086425,46600,46550,46600,46500,491
|
|
20250410,121600,29274229225,46500,46550,46550,46500,215
|
|
20250410,121500,29264225925,46550,46500,46550,46450,983
|
|
20250410,121400,29218507775,46500,46400,46500,46400,449
|
|
20250410,121300,29197637825,46450,46600,46600,46400,4296
|
|
20250410,121200,28997888700,46550,46600,46600,46550,400
|
|
20250410,121100,28979250800,46600,46650,46700,46600,1046
|
|
20250410,121000,28930452400,46650,46700,46700,46650,732
|
|
20250410,120900,28896277450,46700,46650,46700,46600,977
|
|
20250410,120800,28850697400,46650,46650,46650,46625,176
|
|
20250410,120700,28842487425,46650,46650,46675,46650,134
|
|
20250410,120600,28836236025,46650,46700,46700,46650,79
|
|
20250410,120500,28832548375,46650,46650,46700,46650,512
|
|
20250410,120400,28808663075,46650,46650,46700,46600,599
|
|
20250410,120300,28780720775,46600,46700,46700,46600,499
|
|
20250410,120200,28757455475,46700,46750,46750,46650,467
|
|
20250410,120100,28735651625,46700,46800,46850,46650,3000
|
|
20250410,120000,28595533175,46800,46900,46950,46750,1143
|
|
20250410,115900,28542020525,46850,46900,47000,46850,831
|
|
20250410,115800,28503048425,46950,46950,47000,46850,175
|
|
20250410,115700,28494838125,46900,47000,47000,46900,515
|
|
20250410,115600,28470674825,47000,47050,47100,46900,1182
|
|
20250410,115500,28415122025,47100,47100,47100,47050,183
|
|
20250410,115400,28406508175,47050,46950,47100,46950,877
|
|
20250410,115300,28365281075,46950,47000,47000,46950,494
|
|
20250410,115200,28342084575,47000,47000,47000,46950,51
|
|
20250410,115100,28339688575,46950,46950,47000,46950,485
|
|
20250410,115000,28316917375,47000,47000,47000,47000,314
|
|
20250410,114900,28302159375,46950,46950,47000,46950,326
|
|
20250410,114800,28286842375,47000,46950,47000,46950,392
|
|
20250410,114700,28268419875,47000,47000,47050,46900,282
|
|
20250410,114600,28255175475,47000,47000,47050,46900,438
|
|
20250410,114500,28234593725,47000,46950,47000,46850,1284
|
|
20250410,114400,28174293725,46950,46900,46950,46850,253
|
|
20250410,114300,28162423275,46850,46950,46950,46850,1039
|
|
20250410,114200,28113699975,46950,47000,47050,46950,162
|
|
20250410,114100,28106086925,47000,47000,47000,46950,376
|
|
20250410,114000,28088424625,47000,47050,47050,46950,444
|
|
20250410,113900,28067567425,47050,47000,47100,47000,226
|
|
20250410,113800,28056941675,47000,46950,47100,46900,1785
|
|
20250410,113700,27973034275,46900,46950,46950,46900,157
|
|
20250410,113600,27965664125,46900,47000,47000,46850,163
|
|
20250410,113500,27958014325,47000,47050,47100,47000,401
|
|
20250410,113400,27939148225,47050,46950,47100,46850,1022
|
|
20250410,113300,27891086125,46950,46950,47000,46900,276
|
|
20250410,113200,27878127675,47000,47000,47000,46950,242
|
|
20250410,113100,27866760175,47050,47050,47050,47000,360
|
|
20250410,113000,27849830275,47000,46850,47200,46850,2350
|
|
20250410,112900,27739265575,46850,46900,46900,46800,656
|
|
20250410,112800,27708536575,46900,46850,46900,46850,475
|
|
20250410,112700,27686281625,46800,46800,46900,46800,423
|
|
20250410,112600,27666475050,46850,46850,46900,46800,557
|
|
20250410,112500,27640384600,46850,46800,46900,46750,875
|
|
20250410,112400,27599399650,46750,46800,46850,46750,1513
|
|
20250410,112300,27528640450,46850,46900,46950,46800,972
|
|
20250410,112200,27483073550,46900,46900,46900,46800,983
|
|
20250410,112100,27437029900,46950,47000,47000,46900,650
|
|
20250410,112000,27406528450,47000,47050,47050,46950,624
|
|
20250410,111900,27377198800,47050,46700,47050,46700,2250
|
|
20250410,111800,27271700000,46700,46750,46750,46700,239
|
|
20250410,111700,27260536700,46750,46750,46800,46700,602
|
|
20250410,111600,27232409300,46800,46600,46850,46600,1293
|
|
20250410,111500,27171967500,46550,46650,46650,46550,393
|
|
20250410,111400,27153669550,46600,46650,46700,46550,536
|
|
20250410,111300,27128697800,46600,46650,46700,46500,833
|
|
20250410,111200,27089901500,46650,46700,46700,46550,1155
|
|
20250410,111100,27036101500,46700,46750,46800,46700,541
|
|
20250410,111000,27010815400,46750,46800,46850,46700,1791
|
|
20250410,110900,26927078600,46800,46900,46900,46800,784
|
|
20250410,110800,26890348250,46900,46900,47050,46850,1039
|
|
20250410,110700,26841601700,46900,46850,47100,46800,3261
|
|
20250410,110600,26688391100,46850,46500,46850,46400,2847
|
|
20250410,110500,26555708850,46500,46400,46550,46350,956
|
|
20250410,110400,26511273550,46350,46350,46400,46350,1992
|
|
20250410,110300,26418907450,46350,46500,46500,46350,2442
|
|
20250410,110200,26305543500,46500,46650,46650,46500,4911
|
|
20250410,110100,26077017450,46650,46700,46750,46600,2875
|
|
20250410,110000,25942805100,46700,46750,46750,46700,1489
|
|
20250410,105900,25873265150,46750,46800,46800,46750,958
|
|
20250410,105800,25828477900,46750,46850,46900,46750,1303
|
|
20250410,105700,25767478400,46900,46900,46900,46800,868
|
|
20250410,105600,25726838500,46900,47050,47050,46900,2913
|
|
20250410,105500,25590175375,47000,47050,47100,46950,897
|
|
20250410,105400,25548006125,47000,47150,47150,47000,1952
|
|
20250410,105300,25456166025,47200,47250,47250,47100,1006
|
|
20250410,105200,25408697775,47150,47200,47300,47150,1813
|
|
20250410,105100,25323080025,47150,47150,47200,47100,500
|
|
20250410,105000,25299510275,47150,47150,47200,47100,874
|
|
20250410,104900,25258307725,47150,47150,47150,47050,1128
|
|
20250410,104800,25205173025,47100,47050,47150,47050,1821
|
|
20250410,104700,25119413175,47050,46900,47100,46900,1692
|
|
20250410,104600,25039870025,46950,46900,47000,46750,3003
|
|
20250410,104500,24899040125,46950,47000,47050,46900,1469
|
|
20250410,104400,24830036675,46950,47200,47200,46850,8909
|
|
20250410,104300,24411714450,47250,47450,47450,47250,3145
|
|
20250410,104200,24262795500,47450,47600,47650,47350,3430
|
|
20250410,104100,24099733050,47700,47750,47800,47650,2232
|
|
20250410,104000,23993244650,47800,47800,47850,47750,1292
|
|
20250410,103900,23931491900,47850,47800,47900,47800,1106
|
|
20250410,103800,23878593050,47850,47850,47900,47700,2153
|
|
20250410,103700,23775621400,47850,47800,47900,47750,3841
|
|
20250410,103600,23591897900,47850,47950,47950,47750,2794
|
|
20250410,103500,23458245500,47900,47950,48000,47750,7748
|
|
20250410,103400,23087486000,47950,47900,48000,47850,2918
|
|
20250410,103300,22947607575,47950,47850,48000,47800,4924
|
|
20250410,103200,22711581575,47900,47800,48000,47750,13885
|
|
20250410,103100,22046078525,47750,47650,47750,47600,3496
|
|
20250410,103000,21879300675,47650,47450,47650,47400,1969
|
|
20250410,102900,21785709525,47500,47450,47550,47450,1525
|
|
20250410,102800,21713263925,47500,47500,47550,47450,1833
|
|
20250410,102700,21626213075,47550,47500,47600,47450,2903
|
|
20250410,102600,21488298525,47450,47450,47500,47300,5286
|
|
20250410,102500,21237850200,47400,47550,47550,47400,3802
|
|
20250410,102400,21057248650,47550,47300,47550,47250,2080
|
|
20250410,102300,20958625700,47250,47150,47250,47100,1224
|
|
20250410,102200,20900860800,47150,47050,47200,47000,1515
|
|
20250410,102100,20829488300,47050,47050,47150,47000,1696
|
|
20250410,102000,20749617150,47050,47100,47200,47050,1624
|
|
20250410,101900,20673079950,47100,47100,47150,47000,1551
|
|
20250410,101800,20600037500,47100,47100,47200,46950,3574
|
|
20250410,101700,20431878500,47050,47000,47100,47000,630
|
|
20250410,101600,20402236350,47050,47250,47300,46950,9935
|
|
20250410,101500,19933761550,47250,47650,47650,47250,4829
|
|
20250410,101400,19704617750,47650,47400,47700,47350,6291
|
|
20250410,101300,19405491900,47400,47150,47400,47100,4330
|
|
20250410,101200,19200539700,47150,47100,47200,47050,2649
|
|
20250410,101100,19075687650,47100,46850,47200,46850,4480
|
|
20250410,101000,18865082650,46850,46800,46900,46800,1004
|
|
20250410,100900,18818067975,46800,46800,46850,46750,1493
|
|
20250410,100800,18748173325,46800,46950,46950,46800,1635
|
|
20250410,100700,18671536925,46950,47100,47150,46950,3151
|
|
20250410,100600,18523177700,47000,47000,47100,46800,1548
|
|
20250410,100500,18450610350,47000,47200,47250,46750,11057
|
|
20250410,100400,17930633275,47250,47550,47550,47200,2876
|
|
20250410,100300,17794463575,47550,47850,47850,47450,6108
|
|
20250410,100200,17503110525,47900,47850,47950,47750,3963
|
|
20250410,100100,17313461000,47750,47650,47850,47500,3692
|
|
20250410,100000,17137445750,47650,47550,47750,47450,4635
|
|
20250410,095900,16916821800,47550,47450,47700,47400,4479
|
|
20250410,095800,16703940050,47450,47550,47700,47400,6433
|
|
20250410,095700,16398206275,47550,48000,48000,47500,8961
|
|
20250410,095600,15970118075,48000,47650,48000,47600,17575
|
|
20250410,095500,15128653475,47700,47350,47750,47250,18576
|
|
20250410,095400,14245817525,47350,47150,47450,47150,8225
|
|
20250410,095300,13857041775,47200,46950,47200,46950,7417
|
|
20250410,095200,13507971975,46850,46750,47000,46750,5098
|
|
20250410,095100,13269187025,46800,47000,47050,46750,9848
|
|
20250410,095000,12807151450,47000,46750,47050,46700,14662
|
|
20250410,094900,12119692800,46750,46500,46750,46450,6178
|
|
20250410,094800,11831645875,46450,46000,46450,46000,5604
|
|
20250410,094700,11572093175,46000,46000,46000,46000,378
|
|
20250410,094600,11554705175,46000,46100,46250,45900,7460
|
|
20250410,094500,11210629075,46150,46150,46200,46100,1179
|
|
20250410,094400,11156203175,46150,46250,46250,46100,636
|
|
20250410,094300,11126849925,46250,46100,46250,46100,1427
|
|
20250410,094200,11060956775,46050,46000,46050,46000,646
|
|
20250410,094100,11031225600,46000,45950,46000,45900,2695
|
|
20250410,094000,10907314750,45900,45950,46050,45800,2981
|
|
20250410,093900,10770284500,45950,46150,46250,45900,4992
|
|
20250410,093800,10540066300,46200,46150,46250,46100,2875
|
|
20250410,093700,10407271100,46100,46000,46100,46000,1710
|
|
20250410,093600,10328488400,46000,45950,46050,45950,2937
|
|
20250410,093500,10193353700,45950,45700,46050,45700,2143
|
|
20250410,093400,10095217100,45750,45600,45750,45600,903
|
|
20250410,093300,10053975500,45600,45700,45750,45600,1043
|
|
20250410,093200,10006350200,45700,45750,45800,45650,2434
|
|
20250410,093100,9895057550,45750,45750,45850,45750,1075
|
|
20250410,093000,9845836050,45800,45975,46100,45750,2283
|
|
20250410,092900,9741038925,46000,46100,46100,46000,3748
|
|
20250410,092800,9568415850,46050,46000,46125,46000,1246
|
|
20250410,092700,9511024800,46050,46250,46300,46000,5744
|
|
20250410,092600,9246005300,46250,46600,46650,46150,12990
|
|
20250410,092500,8643954050,46550,46200,46600,46150,10129
|
|
20250410,092400,8174483800,46250,45850,46300,45850,5116
|
|
20250410,092300,7938698600,45900,45650,46000,45550,2252
|
|
20250410,092200,7835362900,45650,45400,45650,45400,1396
|
|
20250410,092100,7771890000,45400,45350,45500,45350,1589
|
|
20250410,092000,7699743850,45400,45400,45450,45350,2220
|
|
20250410,091900,7599006900,45400,45550,45600,45300,3671
|
|
20250410,091800,7432252000,45600,45850,45850,45500,3451
|
|
20250410,091700,7274713750,45950,45800,45950,45700,4650
|
|
20250410,091600,7061760700,45800,45900,45900,45700,1920
|
|
20250410,091500,6973838050,45850,46050,46200,45800,7005
|
|
20250410,091400,6651690050,46050,46150,46200,46000,4607
|
|
20250410,091300,6439176250,46150,46150,46200,46050,6657
|
|
20250410,091200,6132074600,46150,46250,46350,46000,11413
|
|
20250410,091100,5604867600,46300,45850,46300,45850,8163
|
|
20250410,091000,5228547850,45850,45750,46150,45600,9502
|
|
20250410,090900,4792150350,45650,45700,45850,45650,5859
|
|
20250410,090800,4524091450,45700,45500,45700,45400,5653
|
|
20250410,090700,4266584400,45500,45450,45650,45400,3862
|
|
20250410,090600,4090638450,45450,45100,45450,45100,1809
|
|
20250410,090500,4008719625,45050,44725,45050,44700,5223
|
|
20250410,090400,3774159425,44750,44950,45000,44650,7076
|
|
20250410,090300,3457748725,44950,45100,45300,44550,17129
|
|
20250410,090200,2687106200,45200,45700,45700,45000,24657
|
|
20250410,090100,1567845000,45650,45650,45950,45600,11815
|
|
20250410,090000,1026605650,45700,45450,45950,45450,22469
|