756 lines
44 KiB
CSV
756 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250401,213300,37584016500,235000,235000,235000,235000,3805
|
|
20250401,213200,37584016500,235000,235000,235000,235000,0
|
|
20250401,213100,37584016500,235000,235000,235000,235000,0
|
|
20250401,213000,37584016500,235000,235000,235000,235000,0
|
|
20250401,212900,37584016500,235000,235000,235000,235000,0
|
|
20250401,212800,37584016500,235000,235000,235000,235000,0
|
|
20250401,212700,37584016500,235000,235000,235000,235000,0
|
|
20250401,212600,37584016500,235000,235000,235000,235000,0
|
|
20250401,212500,37584016500,235000,235000,235000,235000,0
|
|
20250401,212400,37584016500,235000,235000,235000,235000,0
|
|
20250401,212300,37584016500,235000,235000,235000,235000,0
|
|
20250401,212200,37584016500,235000,235000,235000,235000,0
|
|
20250401,212100,37584016500,235000,235000,235000,235000,0
|
|
20250401,212000,37584016500,235000,235000,235000,235000,0
|
|
20250401,211900,37584016500,235000,235000,235000,235000,0
|
|
20250401,211800,37584016500,235000,235000,235000,235000,0
|
|
20250401,211700,37584016500,235000,235000,235000,235000,0
|
|
20250401,211600,37584016500,235000,235000,235000,235000,0
|
|
20250401,211500,37584016500,235000,235000,235000,235000,0
|
|
20250401,211400,37584016500,235000,235000,235000,235000,0
|
|
20250401,211300,37584016500,235000,235000,235000,235000,0
|
|
20250401,211200,37584016500,235000,235000,235000,235000,0
|
|
20250401,211100,37584016500,235000,235000,235000,235000,0
|
|
20250401,211000,37584016500,235000,235000,235000,235000,0
|
|
20250401,210900,37584016500,235000,235000,235000,235000,0
|
|
20250401,210800,37584016500,235000,235000,235000,235000,0
|
|
20250401,210700,37584016500,235000,235000,235000,235000,0
|
|
20250401,210600,37584016500,235000,235000,235000,235000,0
|
|
20250401,210500,37584016500,235000,235000,235000,235000,0
|
|
20250401,210400,37584016500,235000,235000,235000,235000,0
|
|
20250401,210300,37584016500,235000,235000,235000,235000,3805
|
|
20250401,210200,37584016500,235000,235000,235000,235000,0
|
|
20250401,210100,37584016500,235000,235000,235000,235000,0
|
|
20250401,210000,37584016500,235000,235000,235000,235000,0
|
|
20250401,205900,37584016500,235000,235000,235000,235000,0
|
|
20250401,205800,37584016500,235000,235000,235000,235000,0
|
|
20250401,205700,37584016500,235000,235000,235000,235000,0
|
|
20250401,205600,37584016500,235000,235000,235000,235000,0
|
|
20250401,205500,37584016500,235000,235000,235000,235000,0
|
|
20250401,205400,37584016500,235000,235000,235000,235000,0
|
|
20250401,205300,37584016500,235000,235000,235000,235000,0
|
|
20250401,205200,37584016500,235000,235000,235000,235000,0
|
|
20250401,205100,37584016500,235000,235000,235000,235000,0
|
|
20250401,205000,37584016500,235000,235000,235000,235000,0
|
|
20250401,204900,37584016500,235000,235000,235000,235000,0
|
|
20250401,204800,37584016500,235000,235000,235000,235000,0
|
|
20250401,204700,37584016500,235000,235000,235000,235000,0
|
|
20250401,204600,37584016500,235000,235000,235000,235000,0
|
|
20250401,204500,37584016500,235000,235000,235000,235000,0
|
|
20250401,204400,37584016500,235000,235000,235000,235000,0
|
|
20250401,204300,37584016500,235000,235000,235000,235000,0
|
|
20250401,204200,37584016500,235000,235000,235000,235000,0
|
|
20250401,204100,37584016500,235000,235000,235000,235000,0
|
|
20250401,204000,37584016500,235000,235000,235000,235000,0
|
|
20250401,203900,37584016500,235000,235000,235000,235000,0
|
|
20250401,203800,37584016500,235000,235000,235000,235000,0
|
|
20250401,203700,37584016500,235000,235000,235000,235000,0
|
|
20250401,203600,37584016500,235000,235000,235000,235000,0
|
|
20250401,203500,37584016500,235000,235000,235000,235000,0
|
|
20250401,203400,37584016500,235000,235000,235000,235000,0
|
|
20250401,203300,37584016500,235000,235000,235000,235000,3805
|
|
20250401,203200,37584016500,235000,235000,235000,235000,0
|
|
20250401,203100,37584016500,235000,235000,235000,235000,0
|
|
20250401,203000,37584016500,235000,235000,235000,235000,0
|
|
20250401,202900,37584016500,235000,235000,235000,235000,0
|
|
20250401,202800,37584016500,235000,235000,235000,235000,0
|
|
20250401,202700,37584016500,235000,235000,235000,235000,0
|
|
20250401,202600,37584016500,235000,235000,235000,235000,0
|
|
20250401,202500,37584016500,235000,235000,235000,235000,0
|
|
20250401,202400,37584016500,235000,235000,235000,235000,0
|
|
20250401,202300,37584016500,235000,235000,235000,235000,0
|
|
20250401,202200,37584016500,235000,235000,235000,235000,0
|
|
20250401,202100,37584016500,235000,235000,235000,235000,0
|
|
20250401,202000,37584016500,235000,235000,235000,235000,0
|
|
20250401,201900,37584016500,235000,235000,235000,235000,0
|
|
20250401,201800,37584016500,235000,235000,235000,235000,0
|
|
20250401,201700,37584016500,235000,235000,235000,235000,0
|
|
20250401,201600,37584016500,235000,235000,235000,235000,0
|
|
20250401,201500,37584016500,235000,235000,235000,235000,0
|
|
20250401,201400,37584016500,235000,235000,235000,235000,0
|
|
20250401,201300,37584016500,235000,235000,235000,235000,0
|
|
20250401,201200,37584016500,235000,235000,235000,235000,0
|
|
20250401,201100,37584016500,235000,235000,235000,235000,0
|
|
20250401,201000,37584016500,235000,235000,235000,235000,0
|
|
20250401,200900,37584016500,235000,235000,235000,235000,0
|
|
20250401,200800,37584016500,235000,235000,235000,235000,0
|
|
20250401,200700,37584016500,235000,235000,235000,235000,0
|
|
20250401,200600,37584016500,235000,235000,235000,235000,0
|
|
20250401,200500,37584016500,235000,235000,235000,235000,0
|
|
20250401,200400,37584016500,235000,235000,235000,235000,0
|
|
20250401,200300,37584016500,235000,235000,235000,235000,3805
|
|
20250401,200200,37584016500,235000,235000,235000,235000,0
|
|
20250401,200100,37584016500,235000,235000,235000,235000,0
|
|
20250401,200000,37584016500,235000,235000,235000,235000,0
|
|
20250401,195900,37584016500,235000,235000,235000,235000,0
|
|
20250401,195800,37584016500,235000,235000,235000,235000,0
|
|
20250401,195700,37584016500,235000,235000,235000,235000,0
|
|
20250401,195600,37584016500,235000,235000,235000,235000,0
|
|
20250401,195500,37584016500,235000,235000,235000,235000,0
|
|
20250401,195400,37584016500,235000,235000,235000,235000,0
|
|
20250401,195300,37584016500,235000,235000,235000,235000,0
|
|
20250401,195200,37584016500,235000,235000,235000,235000,0
|
|
20250401,195100,37584016500,235000,235000,235000,235000,0
|
|
20250401,195000,37584016500,235000,235000,235000,235000,0
|
|
20250401,194900,37584016500,235000,235000,235000,235000,0
|
|
20250401,194800,37584016500,235000,235000,235000,235000,0
|
|
20250401,194700,37584016500,235000,235000,235000,235000,0
|
|
20250401,194600,37584016500,235000,235000,235000,235000,0
|
|
20250401,194500,37584016500,235000,235000,235000,235000,0
|
|
20250401,194400,37584016500,235000,235000,235000,235000,0
|
|
20250401,194300,37584016500,235000,235000,235000,235000,0
|
|
20250401,194200,37584016500,235000,235000,235000,235000,0
|
|
20250401,194100,37584016500,235000,235000,235000,235000,0
|
|
20250401,194000,37584016500,235000,235000,235000,235000,0
|
|
20250401,193900,37584016500,235000,235000,235000,235000,0
|
|
20250401,193800,37584016500,235000,235000,235000,235000,0
|
|
20250401,193700,37584016500,235000,235000,235000,235000,0
|
|
20250401,193600,37584016500,235000,235000,235000,235000,0
|
|
20250401,193500,37584016500,235000,235000,235000,235000,0
|
|
20250401,193400,37584016500,235000,235000,235000,235000,0
|
|
20250401,193300,37584016500,235000,235000,235000,235000,3805
|
|
20250401,193200,37584016500,235000,235000,235000,235000,0
|
|
20250401,193100,37584016500,235000,235000,235000,235000,0
|
|
20250401,193000,37584016500,235000,235000,235000,235000,0
|
|
20250401,192900,37584016500,235000,235000,235000,235000,0
|
|
20250401,192800,37584016500,235000,235000,235000,235000,0
|
|
20250401,192700,37584016500,235000,235000,235000,235000,0
|
|
20250401,192600,37584016500,235000,235000,235000,235000,0
|
|
20250401,192500,37584016500,235000,235000,235000,235000,0
|
|
20250401,192400,37584016500,235000,235000,235000,235000,0
|
|
20250401,192300,37584016500,235000,235000,235000,235000,0
|
|
20250401,192200,37584016500,235000,235000,235000,235000,0
|
|
20250401,192100,37584016500,235000,235000,235000,235000,0
|
|
20250401,192000,37584016500,235000,235000,235000,235000,0
|
|
20250401,191900,37584016500,235000,235000,235000,235000,0
|
|
20250401,191800,37584016500,235000,235000,235000,235000,0
|
|
20250401,191700,37584016500,235000,235000,235000,235000,0
|
|
20250401,191600,37584016500,235000,235000,235000,235000,0
|
|
20250401,191500,37584016500,235000,235000,235000,235000,0
|
|
20250401,191400,37584016500,235000,235000,235000,235000,0
|
|
20250401,191300,37584016500,235000,235000,235000,235000,0
|
|
20250401,191200,37584016500,235000,235000,235000,235000,0
|
|
20250401,191100,37584016500,235000,235000,235000,235000,0
|
|
20250401,191000,37584016500,235000,235000,235000,235000,0
|
|
20250401,190900,37584016500,235000,235000,235000,235000,0
|
|
20250401,190800,37584016500,235000,235000,235000,235000,0
|
|
20250401,190700,37584016500,235000,235000,235000,235000,0
|
|
20250401,190600,37584016500,235000,235000,235000,235000,0
|
|
20250401,190500,37584016500,235000,235000,235000,235000,0
|
|
20250401,190400,37584016500,235000,235000,235000,235000,0
|
|
20250401,190300,37584016500,235000,235000,235000,235000,3805
|
|
20250401,190200,37584016500,235000,235000,235000,235000,0
|
|
20250401,190100,37584016500,235000,235000,235000,235000,0
|
|
20250401,190000,37584016500,235000,235000,235000,235000,0
|
|
20250401,185900,37584016500,235000,235000,235000,235000,0
|
|
20250401,185800,37584016500,235000,235000,235000,235000,0
|
|
20250401,185700,37584016500,235000,235000,235000,235000,0
|
|
20250401,185600,37584016500,235000,235000,235000,235000,0
|
|
20250401,185500,37584016500,235000,235000,235000,235000,0
|
|
20250401,185400,37584016500,235000,235000,235000,235000,0
|
|
20250401,185300,37584016500,235000,235000,235000,235000,0
|
|
20250401,185200,37584016500,235000,235000,235000,235000,0
|
|
20250401,185100,37584016500,235000,235000,235000,235000,0
|
|
20250401,185000,37584016500,235000,235000,235000,235000,0
|
|
20250401,184900,37584016500,235000,235000,235000,235000,0
|
|
20250401,184800,37584016500,235000,235000,235000,235000,0
|
|
20250401,184700,37584016500,235000,235000,235000,235000,0
|
|
20250401,184600,37584016500,235000,235000,235000,235000,0
|
|
20250401,184500,37584016500,235000,235000,235000,235000,0
|
|
20250401,184400,37584016500,235000,235000,235000,235000,0
|
|
20250401,184300,37584016500,235000,235000,235000,235000,0
|
|
20250401,184200,37584016500,235000,235000,235000,235000,0
|
|
20250401,184100,37584016500,235000,235000,235000,235000,0
|
|
20250401,184000,37584016500,235000,235000,235000,235000,0
|
|
20250401,183900,37584016500,235000,235000,235000,235000,0
|
|
20250401,183800,37584016500,235000,235000,235000,235000,0
|
|
20250401,183700,37584016500,235000,235000,235000,235000,0
|
|
20250401,183600,37584016500,235000,235000,235000,235000,0
|
|
20250401,183500,37584016500,235000,235000,235000,235000,0
|
|
20250401,183400,37584016500,235000,235000,235000,235000,0
|
|
20250401,183300,37584016500,235000,235000,235000,235000,3805
|
|
20250401,183200,37584016500,235000,235000,235000,235000,0
|
|
20250401,183100,37584016500,235000,235000,235000,235000,0
|
|
20250401,183000,37584016500,235000,235000,235000,235000,0
|
|
20250401,182900,37584016500,235000,235000,235000,235000,0
|
|
20250401,182800,37584016500,235000,235000,235000,235000,0
|
|
20250401,182700,37584016500,235000,235000,235000,235000,0
|
|
20250401,182600,37584016500,235000,235000,235000,235000,0
|
|
20250401,182500,37584016500,235000,235000,235000,235000,0
|
|
20250401,182400,37584016500,235000,235000,235000,235000,0
|
|
20250401,182300,37584016500,235000,235000,235000,235000,0
|
|
20250401,182200,37584016500,235000,235000,235000,235000,0
|
|
20250401,182100,37584016500,235000,235000,235000,235000,0
|
|
20250401,182000,37584016500,235000,235000,235000,235000,0
|
|
20250401,181900,37584016500,235000,235000,235000,235000,0
|
|
20250401,181800,37584016500,235000,235000,235000,235000,0
|
|
20250401,181700,37584016500,235000,235000,235000,235000,0
|
|
20250401,181600,37584016500,235000,235000,235000,235000,0
|
|
20250401,181500,37584016500,235000,235000,235000,235000,0
|
|
20250401,181400,37584016500,235000,235000,235000,235000,0
|
|
20250401,181300,37584016500,235000,235000,235000,235000,0
|
|
20250401,181200,37584016500,235000,235000,235000,235000,0
|
|
20250401,181100,37584016500,235000,235000,235000,235000,0
|
|
20250401,181000,37584016500,235000,235000,235000,235000,0
|
|
20250401,180900,37584016500,235000,235000,235000,235000,0
|
|
20250401,180800,37584016500,235000,235000,235000,235000,0
|
|
20250401,180700,37584016500,235000,235000,235000,235000,0
|
|
20250401,180600,37584016500,235000,235000,235000,235000,0
|
|
20250401,180500,37584016500,235000,235000,235000,235000,0
|
|
20250401,180400,37584016500,235000,235000,235000,235000,0
|
|
20250401,180300,37584016500,235000,235000,235000,235000,3805
|
|
20250401,180200,37584016500,235000,235000,235000,235000,0
|
|
20250401,180100,37584016500,235000,235000,235000,235000,0
|
|
20250401,180000,37584016500,235000,235000,235000,235000,0
|
|
20250401,175900,37584016500,235000,235000,235000,235000,0
|
|
20250401,175800,37584016500,235000,235000,235000,235000,0
|
|
20250401,175700,37584016500,235000,235000,235000,235000,0
|
|
20250401,175600,37584016500,235000,235000,235000,235000,0
|
|
20250401,175500,37584016500,235000,235000,235000,235000,0
|
|
20250401,175400,37584016500,235000,235000,235000,235000,0
|
|
20250401,175300,37584016500,235000,235000,235000,235000,0
|
|
20250401,175200,37584016500,235000,235000,235000,235000,0
|
|
20250401,175100,37584016500,235000,235000,235000,235000,0
|
|
20250401,175000,37584016500,235000,235000,235000,235000,0
|
|
20250401,174900,37584016500,235000,235000,235000,235000,0
|
|
20250401,174800,37584016500,235000,235000,235000,235000,0
|
|
20250401,174700,37584016500,235000,235000,235000,235000,0
|
|
20250401,174600,37584016500,235000,235000,235000,235000,0
|
|
20250401,174500,37584016500,235000,235000,235000,235000,0
|
|
20250401,174400,37584016500,235000,235000,235000,235000,0
|
|
20250401,174300,37584016500,235000,235000,235000,235000,0
|
|
20250401,174200,37584016500,235000,235000,235000,235000,0
|
|
20250401,174100,37584016500,235000,235000,235000,235000,0
|
|
20250401,174000,37584016500,235000,235000,235000,235000,0
|
|
20250401,173900,37584016500,235000,235000,235000,235000,0
|
|
20250401,173800,37584016500,235000,235000,235000,235000,0
|
|
20250401,173700,37584016500,235000,235000,235000,235000,0
|
|
20250401,173600,37584016500,235000,235000,235000,235000,0
|
|
20250401,173500,37584016500,235000,235000,235000,235000,0
|
|
20250401,173400,37584016500,235000,235000,235000,235000,0
|
|
20250401,173300,37584016500,235000,235000,235000,235000,3805
|
|
20250401,173200,37584016500,235000,235000,235000,235000,0
|
|
20250401,173100,37584016500,235000,235000,235000,235000,0
|
|
20250401,173000,37584016500,235000,235000,235000,235000,0
|
|
20250401,172900,37584016500,235000,235000,235000,235000,0
|
|
20250401,172800,37584016500,235000,235000,235000,235000,0
|
|
20250401,172700,37584016500,235000,235000,235000,235000,0
|
|
20250401,172600,37584016500,235000,235000,235000,235000,0
|
|
20250401,172500,37584016500,235000,235000,235000,235000,0
|
|
20250401,172400,37584016500,235000,235000,235000,235000,0
|
|
20250401,172300,37584016500,235000,235000,235000,235000,0
|
|
20250401,172200,37584016500,235000,235000,235000,235000,0
|
|
20250401,172100,37584016500,235000,235000,235000,235000,0
|
|
20250401,172000,37584016500,235000,235000,235000,235000,0
|
|
20250401,171900,37584016500,235000,235000,235000,235000,0
|
|
20250401,171800,37584016500,235000,235000,235000,235000,0
|
|
20250401,171700,37584016500,235000,235000,235000,235000,0
|
|
20250401,171600,37584016500,235000,235000,235000,235000,0
|
|
20250401,171500,37584016500,235000,235000,235000,235000,0
|
|
20250401,171400,37584016500,235000,235000,235000,235000,0
|
|
20250401,171300,37584016500,235000,235000,235000,235000,0
|
|
20250401,171200,37584016500,235000,235000,235000,235000,0
|
|
20250401,171100,37584016500,235000,235000,235000,235000,0
|
|
20250401,171000,37584016500,235000,235000,235000,235000,0
|
|
20250401,170900,37584016500,235000,235000,235000,235000,0
|
|
20250401,170800,37584016500,235000,235000,235000,235000,0
|
|
20250401,170700,37584016500,235000,235000,235000,235000,0
|
|
20250401,170600,37584016500,235000,235000,235000,235000,0
|
|
20250401,170500,37584016500,235000,235000,235000,235000,0
|
|
20250401,170400,37584016500,235000,235000,235000,235000,0
|
|
20250401,170300,37584016500,235000,235000,235000,235000,3805
|
|
20250401,170200,37584016500,235000,235000,235000,235000,0
|
|
20250401,170100,37584016500,235000,235000,235000,235000,0
|
|
20250401,170000,37584016500,235000,235000,235000,235000,0
|
|
20250401,165900,37584016500,235000,235000,235000,235000,0
|
|
20250401,165800,37584016500,235000,235000,235000,235000,0
|
|
20250401,165700,37584016500,235000,235000,235000,235000,0
|
|
20250401,165600,37584016500,235000,235000,235000,235000,0
|
|
20250401,165500,37584016500,235000,235000,235000,235000,0
|
|
20250401,165400,37584016500,235000,235000,235000,235000,0
|
|
20250401,165300,37584016500,235000,235000,235000,235000,0
|
|
20250401,165200,37584016500,235000,235000,235000,235000,0
|
|
20250401,165100,37584016500,235000,235000,235000,235000,0
|
|
20250401,165000,37584016500,235000,235000,235000,235000,0
|
|
20250401,164900,37584016500,235000,235000,235000,235000,0
|
|
20250401,164800,37584016500,235000,235000,235000,235000,0
|
|
20250401,164700,37584016500,235000,235000,235000,235000,0
|
|
20250401,164600,37584016500,235000,235000,235000,235000,0
|
|
20250401,164500,37584016500,235000,235000,235000,235000,0
|
|
20250401,164400,37584016500,235000,235000,235000,235000,0
|
|
20250401,164300,37584016500,235000,235000,235000,235000,0
|
|
20250401,164200,37584016500,235000,235000,235000,235000,0
|
|
20250401,164100,37584016500,235000,235000,235000,235000,0
|
|
20250401,164000,37584016500,235000,235000,235000,235000,0
|
|
20250401,163900,37584016500,235000,235000,235000,235000,0
|
|
20250401,163800,37584016500,235000,235000,235000,235000,0
|
|
20250401,163700,37584016500,235000,235000,235000,235000,0
|
|
20250401,163600,37584016500,235000,235000,235000,235000,0
|
|
20250401,163500,37584016500,235000,235000,235000,235000,0
|
|
20250401,163400,37584016500,235000,235000,235000,235000,0
|
|
20250401,163300,37584016500,235000,235000,235000,235000,3805
|
|
20250401,163200,37584016500,235000,235000,235000,235000,0
|
|
20250401,163100,37584016500,235000,235000,235000,235000,0
|
|
20250401,163000,37584016500,235000,235000,235000,235000,0
|
|
20250401,162900,37584016500,235000,235000,235000,235000,0
|
|
20250401,162800,37584016500,235000,235000,235000,235000,0
|
|
20250401,162700,37584016500,235000,235000,235000,235000,0
|
|
20250401,162600,37584016500,235000,235000,235000,235000,0
|
|
20250401,162500,37584016500,235000,235000,235000,235000,0
|
|
20250401,162400,37584016500,235000,235000,235000,235000,0
|
|
20250401,162300,37584016500,235000,235000,235000,235000,0
|
|
20250401,162200,37584016500,235000,235000,235000,235000,0
|
|
20250401,162100,37584016500,235000,235000,235000,235000,0
|
|
20250401,162000,37584016500,235000,235000,235000,235000,0
|
|
20250401,161900,37584016500,235000,235000,235000,235000,0
|
|
20250401,161800,37584016500,235000,235000,235000,235000,0
|
|
20250401,161700,37584016500,235000,235000,235000,235000,0
|
|
20250401,161600,37584016500,235000,235000,235000,235000,0
|
|
20250401,161500,37584016500,235000,235000,235000,235000,0
|
|
20250401,161400,37584016500,235000,235000,235000,235000,0
|
|
20250401,161300,37584016500,235000,235000,235000,235000,0
|
|
20250401,161200,37584016500,235000,235000,235000,235000,0
|
|
20250401,161100,37584016500,235000,235000,235000,235000,0
|
|
20250401,161000,37584016500,235000,235000,235000,235000,0
|
|
20250401,160900,37584016500,235000,235000,235000,235000,0
|
|
20250401,160800,37584016500,235000,235000,235000,235000,0
|
|
20250401,160700,37584016500,235000,235000,235000,235000,0
|
|
20250401,160600,37584016500,235000,235000,235000,235000,0
|
|
20250401,160500,37584016500,235000,235000,235000,235000,0
|
|
20250401,160400,37584016500,235000,235000,235000,235000,0
|
|
20250401,160300,37584016500,235000,235000,235000,235000,3805
|
|
20250401,160200,37584016500,235000,235000,235000,235000,0
|
|
20250401,160100,37584016500,235000,235000,235000,235000,0
|
|
20250401,160000,37584016500,235000,235000,235000,235000,0
|
|
20250401,155900,37584016500,235000,235000,235000,235000,0
|
|
20250401,155800,37584016500,235000,235000,235000,235000,0
|
|
20250401,155700,37584016500,235000,235000,235000,235000,0
|
|
20250401,155600,37584016500,235000,235000,235000,235000,0
|
|
20250401,155500,37584016500,235000,235000,235000,235000,0
|
|
20250401,155400,37584016500,235000,235000,235000,235000,0
|
|
20250401,155300,37584016500,235000,235000,235000,235000,0
|
|
20250401,155200,37584016500,235000,235000,235000,235000,0
|
|
20250401,155100,37584016500,235000,235000,235000,235000,0
|
|
20250401,155000,37584016500,235000,235000,235000,235000,0
|
|
20250401,154900,37584016500,235000,235000,235000,235000,0
|
|
20250401,154800,37584016500,235000,235000,235000,235000,0
|
|
20250401,154700,37584016500,235000,235000,235000,235000,0
|
|
20250401,154600,37584016500,235000,235000,235000,235000,0
|
|
20250401,154500,37584016500,235000,235000,235000,235000,0
|
|
20250401,154400,37584016500,235000,235000,235000,235000,0
|
|
20250401,154300,37584016500,235000,235000,235000,235000,0
|
|
20250401,154200,37584016500,235000,235000,235000,235000,0
|
|
20250401,154100,37584016500,235000,235000,235000,235000,0
|
|
20250401,154000,37584016500,235000,235000,235000,235000,0
|
|
20250401,153900,37584016500,235000,235000,235000,235000,0
|
|
20250401,153800,37584016500,235000,235000,235000,235000,0
|
|
20250401,153700,37584016500,235000,235000,235000,235000,0
|
|
20250401,153600,37584016500,235000,235000,235000,235000,0
|
|
20250401,153500,37584016500,235000,235000,235000,235000,0
|
|
20250401,153400,37584016500,235000,235000,235000,235000,0
|
|
20250401,153300,37584016500,235000,235000,235000,235000,3805
|
|
20250401,153200,37584016500,235000,235000,235000,235000,0
|
|
20250401,153100,37584016500,235000,235000,235000,235000,0
|
|
20250401,153000,37584016500,235000,235000,235000,235000,3805
|
|
20250401,152900,36689841500,236000,236000,236000,236000,0
|
|
20250401,152800,36689841500,236000,236000,236000,236000,0
|
|
20250401,152700,36689841500,236000,236000,236000,236000,0
|
|
20250401,152600,36689841500,236000,236000,236000,236000,0
|
|
20250401,152500,36689841500,236000,236000,236000,236000,0
|
|
20250401,152400,36689841500,236000,236000,236000,236000,0
|
|
20250401,152300,36689841500,236000,236000,236000,236000,0
|
|
20250401,152200,36689841500,236000,236000,236000,236000,0
|
|
20250401,152100,36689841500,236000,236000,236000,236000,0
|
|
20250401,152000,36689841500,236000,236000,236000,236000,0
|
|
20250401,151900,36689841500,236000,236000,236000,235000,1247
|
|
20250401,151800,36396303000,236000,235000,236000,235000,148
|
|
20250401,151700,36361450500,235500,235500,235500,235000,305
|
|
20250401,151600,36289629500,235500,235500,235500,235000,377
|
|
20250401,151500,36200854250,235500,235000,235500,235000,380
|
|
20250401,151400,36111378250,235000,236000,236000,235000,291
|
|
20250401,151300,36042833250,235500,235500,236000,235000,391
|
|
20250401,151200,35950724750,235500,235500,235500,235000,335
|
|
20250401,151100,35871859250,235000,236000,236000,235000,728
|
|
20250401,151000,35700416250,236000,235500,236000,235500,494
|
|
20250401,150900,35583912750,236000,235500,236000,235500,320
|
|
20250401,150800,35508419000,235500,236000,236500,235500,316
|
|
20250401,150700,35433877250,236000,236000,236000,235500,360
|
|
20250401,150600,35348944500,235500,236000,236000,235500,345
|
|
20250401,150500,35267575250,236000,235500,236000,235500,351
|
|
20250401,150400,35184777000,235500,235500,236000,235500,355
|
|
20250401,150300,35101038000,235500,235500,236000,235000,999
|
|
20250401,150200,34865763000,235000,234500,235500,234500,1645
|
|
20250401,150100,34479072000,234500,235500,235500,234500,519
|
|
20250401,150000,34357034000,235000,235000,235500,234500,540
|
|
20250401,145900,34230036000,235000,235000,235500,235000,447
|
|
20250401,145800,34124874750,235500,235000,235500,235000,380
|
|
20250401,145700,34035463500,235000,235000,235500,235000,375
|
|
20250401,145600,33947245000,235500,235000,235500,235000,246
|
|
20250401,145500,33889353250,235000,235000,235500,235000,288
|
|
20250401,145400,33821590000,235000,235500,235500,235000,343
|
|
20250401,145300,33740893250,235000,235500,235500,234500,324
|
|
20250401,145200,33664698000,235000,234500,235500,234500,503
|
|
20250401,145100,33546525750,235000,234500,235000,234500,816
|
|
20250401,145000,33354834000,235000,235500,235500,234500,833
|
|
20250401,144900,33159115750,235000,236000,236000,235000,877
|
|
20250401,144800,32952584250,235500,236000,236000,235500,330
|
|
20250401,144700,32874762000,235500,236000,236000,235500,315
|
|
20250401,144600,32800509500,235500,235500,236000,235500,249
|
|
20250401,144500,32741798250,235500,235000,236000,235000,1709
|
|
20250401,144400,32339336000,235000,235000,235500,235000,287
|
|
20250401,144300,32271818750,235250,235500,235500,235000,234
|
|
20250401,144200,32216740500,235000,235500,235500,235000,298
|
|
20250401,144100,32146619750,235500,235500,235500,235000,636
|
|
20250401,144000,31996897250,235500,235500,235500,235000,249
|
|
20250401,143900,31938303750,235000,235500,235500,235000,236
|
|
20250401,143800,31882787000,235500,235000,235500,234500,1291
|
|
20250401,143700,31579420000,235500,235000,235500,235000,163
|
|
20250401,143600,31541076250,235000,235500,235500,235000,143
|
|
20250401,143500,31507449500,235000,235500,235500,235000,170
|
|
20250401,143400,31467465750,235500,235500,235500,235000,249
|
|
20250401,143300,31408864000,235500,235000,235500,235000,1141
|
|
20250401,143200,31140695750,235000,235000,235500,235000,180
|
|
20250401,143100,31098362750,235000,235500,236000,235000,424
|
|
20250401,143000,30998519750,235500,235000,235500,235000,5744
|
|
20250401,142900,29645900000,235000,235500,235500,235000,167
|
|
20250401,142800,29606605000,235500,235500,235500,235000,107
|
|
20250401,142700,29581438250,235000,235000,235500,235000,160
|
|
20250401,142600,29543811750,235500,235000,235500,235000,122
|
|
20250401,142500,29515108750,235000,235500,235500,235000,214
|
|
20250401,142400,29464810750,235000,235000,235500,235000,160
|
|
20250401,142300,29427169250,235500,235500,235500,235000,153
|
|
20250401,142200,29391170500,235500,235000,235500,235000,480
|
|
20250401,142100,29278337000,235500,235500,235500,235000,98
|
|
20250401,142000,29255281000,235000,236000,236000,235000,885
|
|
20250401,141900,29046881500,235500,236000,236000,235500,55
|
|
20250401,141800,29033920000,235500,235500,236000,235500,124
|
|
20250401,141700,29004695500,236000,236000,236000,235500,82
|
|
20250401,141600,28985361000,236000,236000,236000,235500,99
|
|
20250401,141500,28962015500,236000,235500,236000,235500,110
|
|
20250401,141400,28936080500,236000,235500,236000,235500,55
|
|
20250401,141300,28923118000,235500,235500,236000,235500,1437
|
|
20250401,141200,28584000500,236000,236000,236000,235500,154
|
|
20250401,141100,28547695250,236000,235500,236000,235500,67
|
|
20250401,141000,28531900250,235500,235500,236000,235500,114
|
|
20250401,140900,28505016250,236000,236000,236000,235500,75
|
|
20250401,140800,28487333750,235500,236000,236000,235500,90
|
|
20250401,140700,28466122250,235500,236500,236500,235500,930
|
|
20250401,140600,28246732750,236000,236500,236500,236000,89
|
|
20250401,140500,28225708250,236000,236000,236500,236000,103
|
|
20250401,140400,28201376250,236500,236000,236500,236000,91
|
|
20250401,140300,28179870250,236000,236000,236500,236000,85
|
|
20250401,140200,28159790250,236500,236000,236500,236000,79
|
|
20250401,140100,28141128000,236500,236500,236500,236000,152
|
|
20250401,140000,28105194250,236000,236500,236500,236000,85
|
|
20250401,135900,28085109250,236000,236000,236500,236000,92
|
|
20250401,135800,28063376750,236500,236500,236500,236000,190
|
|
20250401,135700,28018465750,236500,236500,237000,236000,217
|
|
20250401,135600,27967145750,237000,237000,237000,236500,346
|
|
20250401,135500,27885273500,237000,237000,237000,236500,140
|
|
20250401,135400,27852108500,236500,237500,237500,236500,1452
|
|
20250401,135300,27508056250,237000,237000,237500,237000,154
|
|
20250401,135200,27471538750,237000,237000,237500,237000,33
|
|
20250401,135100,27463715250,237500,237500,237500,237000,177
|
|
20250401,135000,27421721750,237500,237000,237500,237000,183
|
|
20250401,134900,27378283000,237000,237000,237500,236500,745
|
|
20250401,134800,27201660500,237500,237000,237500,237000,591
|
|
20250401,134700,27061564000,237000,236500,237500,236500,4284
|
|
20250401,134600,26046148500,237000,237000,237000,236500,98
|
|
20250401,134500,26022940500,236500,237000,237000,236500,103
|
|
20250401,134400,25998548750,236500,236500,237000,236500,150
|
|
20250401,134300,25963041750,237000,237000,237000,236500,41
|
|
20250401,134200,25953333750,236500,237000,237000,236500,164
|
|
20250401,134100,25914505750,236500,236500,237000,236500,54
|
|
20250401,134000,25901726750,237000,237000,237000,236500,154
|
|
20250401,133900,25865247250,236500,237000,237000,236500,102
|
|
20250401,133800,25841091500,236500,237000,237000,236500,58
|
|
20250401,133700,25827368000,237000,237500,237500,236500,279
|
|
20250401,133600,25761287000,237000,237000,237500,237000,96
|
|
20250401,133500,25738507000,237000,237000,237500,237000,77
|
|
20250401,133400,25720242000,237000,237500,237500,237000,79
|
|
20250401,133300,25701494000,237500,237500,237500,237000,281
|
|
20250401,133200,25634855250,237500,237000,237500,237000,73
|
|
20250401,133100,25617548000,237000,237000,237500,237000,73
|
|
20250401,133000,25600225250,237000,237000,237500,237000,221
|
|
20250401,132900,25547826500,237500,237500,237500,237000,270
|
|
20250401,132800,25483803500,237500,237500,237500,237000,97
|
|
20250401,132700,25460782250,237000,237000,237500,237000,53
|
|
20250401,132600,25448214000,237500,237000,237500,237000,114
|
|
20250401,132500,25421157750,237000,236500,237500,236500,1821
|
|
20250401,132400,24989539500,236500,237000,237000,236500,109
|
|
20250401,132300,24963730250,237000,236500,237000,236500,143
|
|
20250401,132200,24929855000,237000,237000,237000,236500,301
|
|
20250401,132100,24858623250,237000,237000,237000,236500,54
|
|
20250401,132000,24845831000,237000,236500,237000,236500,82
|
|
20250401,131900,24826408000,237000,236500,237000,236500,49
|
|
20250401,131800,24814802250,237000,237000,237000,236500,104
|
|
20250401,131700,24790164750,237000,236500,237000,236500,2092
|
|
20250401,131600,24294368250,237000,237000,237000,236500,158
|
|
20250401,131500,24256930750,236750,236500,237000,236500,52
|
|
20250401,131400,24244618750,237000,237000,237000,236500,152
|
|
20250401,131300,24208606250,236500,237000,237000,236500,40
|
|
20250401,131200,24199137750,237000,236500,237000,236500,117
|
|
20250401,131100,24171414000,237000,236500,237000,236500,144
|
|
20250401,131000,24137299250,236500,237000,237000,236500,33
|
|
20250401,130900,24129486250,237000,237000,237000,236500,81
|
|
20250401,130800,24110299250,237000,236500,237000,236500,33
|
|
20250401,130700,24102485500,237000,237500,237500,236500,848
|
|
20250401,130600,23901521000,237250,237500,237500,237000,89
|
|
20250401,130500,23880406750,237000,237000,237500,236500,2421
|
|
20250401,130400,23306502250,237000,237250,237500,236500,339
|
|
20250401,130300,23226161500,237000,237500,237500,237000,111
|
|
20250401,130200,23199832750,237500,237500,237500,237000,74
|
|
20250401,130100,23182275000,237000,237500,237500,237000,89
|
|
20250401,130000,23161149750,237500,237500,237500,237000,114
|
|
20250401,125900,23134095250,237000,237500,237500,237000,43
|
|
20250401,125800,23123895000,237000,237500,237500,237000,83
|
|
20250401,125700,23104190750,237500,237500,237500,237000,58
|
|
20250401,125600,23090420000,237000,237500,237500,237000,326
|
|
20250401,125500,23013029250,237500,237000,237500,237000,132
|
|
20250401,125400,22981686000,237500,237500,237500,237000,17
|
|
20250401,125300,22977650750,237000,237500,237500,237000,79
|
|
20250401,125200,22958896000,237500,237500,237500,237000,135
|
|
20250401,125100,22926860750,237000,237500,237500,237000,35
|
|
20250401,125000,22918552500,237500,237500,237500,237000,74
|
|
20250401,124900,22900985750,237000,237500,237500,237000,90
|
|
20250401,124800,22879620000,237500,237000,237500,237000,75
|
|
20250401,124700,22861814250,237000,237500,237500,237000,54
|
|
20250401,124600,22848997500,237000,237500,237500,237000,48
|
|
20250401,124500,22837605750,237500,237000,237500,237000,1190
|
|
20250401,124400,22555526000,237500,237500,237500,237000,1033
|
|
20250401,124300,22310198750,237500,237500,237500,237000,62
|
|
20250401,124200,22295481000,237000,237500,237500,237000,70
|
|
20250401,124100,22278863000,237500,237500,237500,237000,86
|
|
20250401,124000,22258442000,237500,237500,237500,237000,41
|
|
20250401,123900,22248712250,237000,237500,237500,237000,113
|
|
20250401,123800,22221898500,237500,237500,237500,237000,288
|
|
20250401,123700,22153502500,237500,237000,237500,237000,41
|
|
20250401,123600,22143778250,237500,237250,237500,237000,99
|
|
20250401,123500,22120272500,237250,237500,237500,237000,150
|
|
20250401,123400,22084706250,237500,237500,237500,237000,65
|
|
20250401,123300,22069273750,237000,237500,237500,237000,168
|
|
20250401,123200,22029384250,237500,237500,237500,237000,60
|
|
20250401,123100,22015143250,237000,238000,238000,237000,523
|
|
20250401,123000,21890997750,238000,237500,238000,237500,85
|
|
20250401,122900,21870778250,238000,238000,238000,237500,62
|
|
20250401,122800,21856030250,237500,238000,238000,237500,57
|
|
20250401,122700,21842474750,237500,238000,238000,237500,117
|
|
20250401,122600,21814642750,238000,238000,238000,237500,39
|
|
20250401,122500,21805370750,238000,238000,238000,237500,67
|
|
20250401,122400,21789432750,238000,237750,238000,237500,185
|
|
20250401,122300,21745435750,237500,237500,238000,237500,54
|
|
20250401,122200,21732604750,238000,238000,238000,237500,76
|
|
20250401,122100,21714525750,237500,238000,238000,237500,51
|
|
20250401,122000,21702394750,237500,237500,238000,237500,106
|
|
20250401,121900,21677177750,237500,237500,238000,237500,64
|
|
20250401,121800,21661960750,238000,238000,238000,237500,61
|
|
20250401,121700,21647461250,238000,238000,238000,237500,95
|
|
20250401,121600,21624854750,237500,238000,238000,237500,84
|
|
20250401,121500,21604883750,237500,238000,238000,237500,105
|
|
20250401,121400,21579924250,238000,237500,238000,237500,71
|
|
20250401,121300,21563034750,238000,238500,238500,237500,648
|
|
20250401,121200,21408814750,238500,237500,238500,237500,3750
|
|
20250401,121100,20515445250,238000,237500,238000,237500,138
|
|
20250401,121000,20482612250,238000,237500,238000,237500,176
|
|
20250401,120900,20440739250,238000,238000,238000,237500,76
|
|
20250401,120800,20422666750,238000,238000,238000,237500,165
|
|
20250401,120700,20383402750,238000,238000,238000,237500,49
|
|
20250401,120600,20371750750,237500,237500,238000,237500,90
|
|
20250401,120500,20350348250,237500,238000,238000,237500,128
|
|
20250401,120400,20319890750,237500,238000,238000,237500,738
|
|
20250401,120300,20144596250,237500,237500,238000,237500,601
|
|
20250401,120200,20001829250,238000,238000,238000,237500,86
|
|
20250401,120100,19981371250,238000,237500,238000,237500,64
|
|
20250401,120000,19966145250,237500,238000,238000,237500,1159
|
|
20250401,115900,19690852250,237500,237500,238000,237500,40
|
|
20250401,115800,19681339750,238000,238000,238000,237500,118
|
|
20250401,115700,19653271750,238000,238000,238000,237500,118
|
|
20250401,115600,19625196750,238000,237500,238000,237000,879
|
|
20250401,115500,19416441750,237500,236500,237500,236500,2936
|
|
20250401,115400,18721622250,236000,236500,236500,236000,69
|
|
20250401,115300,18705312250,236500,236500,236500,236000,49
|
|
20250401,115200,18693730750,236000,236500,236500,236000,72
|
|
20250401,115100,18676708250,236500,236500,236500,236000,93
|
|
20250401,115000,18654724750,236500,236500,236500,236000,52
|
|
20250401,114900,18642432750,236000,236500,236500,236000,348
|
|
20250401,114800,18560260250,236500,236500,236500,236000,59
|
|
20250401,114700,18546312750,236500,236000,236500,236000,107
|
|
20250401,114600,18521018250,236500,236500,236500,236000,179
|
|
20250401,114500,18478715750,236000,237000,237000,236000,509
|
|
20250401,114400,18358339750,237000,236500,237000,236500,66
|
|
20250401,114300,18342703250,236500,237000,237000,236500,84
|
|
20250401,114200,18322805750,237000,237000,237000,236500,73
|
|
20250401,114100,18305510250,236500,237000,237000,236500,93
|
|
20250401,114000,18283479250,236500,237000,237000,236500,99
|
|
20250401,113900,18260024250,237000,237000,237000,236500,42
|
|
20250401,113800,18250079500,237000,237000,237500,236500,417
|
|
20250401,113700,18151284500,237500,237500,237500,237000,60
|
|
20250401,113600,18137040500,237500,237500,237500,237000,323
|
|
20250401,113500,18060453500,237500,237500,237500,237000,85
|
|
20250401,113400,18040275250,237500,237500,237500,237000,31
|
|
20250401,113300,18032917750,237000,237500,237500,237000,109
|
|
20250401,113200,18007041750,237000,237000,237500,237000,68
|
|
20250401,113100,17990909000,237000,236500,237500,236500,541
|
|
20250401,113000,17862604000,237000,237000,237000,236000,1753
|
|
20250401,112900,17447837500,237000,237000,237000,236500,539
|
|
20250401,112800,17320351500,237000,237000,237000,236500,79
|
|
20250401,112700,17301634500,236500,237000,237000,236500,514
|
|
20250401,112600,17179821250,237000,237000,237000,236500,81
|
|
20250401,112500,17160633750,236500,237000,237500,236500,1853
|
|
20250401,112400,16721551250,237500,237500,237500,237000,82
|
|
20250401,112300,16702082750,237000,237500,237500,237000,153
|
|
20250401,112200,16665757750,237500,237000,237500,237000,81
|
|
20250401,112100,16646540750,237500,237000,237500,237000,203
|
|
20250401,112000,16598388750,237000,237500,237500,237000,328
|
|
20250401,111900,16520632250,237500,238000,238000,237000,183
|
|
20250401,111800,16477168250,238000,237500,238000,237500,76
|
|
20250401,111700,16459086250,238000,238000,238000,237500,79
|
|
20250401,111600,16440313750,238000,237500,238000,237500,43
|
|
20250401,111500,16430084750,238000,238000,238000,237500,478
|
|
20250401,111400,16316479750,238000,237500,238000,237000,414
|
|
20250401,111300,16218147250,237000,237500,237500,237000,584
|
|
20250401,111200,16079455750,237500,237500,237500,237000,542
|
|
20250401,111100,15950739750,237500,237000,237500,237000,178
|
|
20250401,111000,15908475750,237000,238000,238000,237000,441
|
|
20250401,110900,15803786750,237500,237500,238000,237500,107
|
|
20250401,110800,15778349250,238000,238000,238000,237500,81
|
|
20250401,110700,15759076500,238000,237500,238000,237500,700
|
|
20250401,110600,15592699500,237500,238000,238000,237000,329
|
|
20250401,110500,15514597500,237500,238000,238000,237500,143
|
|
20250401,110400,15480592500,238000,238500,238500,237500,119
|
|
20250401,110300,15452276500,238000,238500,238500,237000,2433
|
|
20250401,110200,14873417000,238250,238500,238500,238000,121
|
|
20250401,110100,14844568500,238500,238000,238500,238000,43
|
|
20250401,110000,14834319500,238500,238500,238500,238000,133
|
|
20250401,105900,14802605000,238500,238000,238500,237500,926
|
|
20250401,105800,14582137000,237750,238000,238500,237500,484
|
|
20250401,105700,14466990500,238500,238500,238500,238000,388
|
|
20250401,105600,14374541250,238500,238000,238500,238000,728
|
|
20250401,105500,14201095250,238500,238500,238500,238000,127
|
|
20250401,105400,14170818750,238500,238000,238500,237500,651
|
|
20250401,105300,14015881000,238000,238000,238500,237000,1110
|
|
20250401,105200,13751767500,238000,238000,238000,237500,332
|
|
20250401,105100,13672764000,238000,237500,238000,237250,369
|
|
20250401,105000,13585151000,238000,238000,238000,237000,1872
|
|
20250401,104900,13139722250,238000,237000,238500,237000,1728
|
|
20250401,104800,12728898250,237500,237000,237500,237000,223
|
|
20250401,104700,12675992750,237000,237500,237500,237000,312
|
|
20250401,104600,12601947250,237000,236500,237500,236000,3323
|
|
20250401,104500,11814712750,236000,236000,236500,236000,174
|
|
20250401,104400,11773612750,236500,236000,236500,236000,538
|
|
20250401,104300,11646624000,236000,235000,236000,235000,903
|
|
20250401,104200,11433944500,235500,235500,235500,235000,107
|
|
20250401,104100,11408782500,235500,235000,235500,234500,640
|
|
20250401,104000,11258365500,235000,235000,235000,234500,424
|
|
20250401,103900,11158762500,235000,235000,235500,235000,168
|
|
20250401,103800,11119252000,235500,235500,236000,235000,319
|
|
20250401,103700,11044183500,236000,235000,236000,234500,1236
|
|
20250401,103600,10753226500,235000,234500,235000,234500,183
|
|
20250401,103500,10710278000,235000,235000,235000,234500,91
|
|
20250401,103400,10688915000,235000,235000,235500,234500,282
|
|
20250401,103300,10622666500,235000,234500,235000,234500,135
|
|
20250401,103200,10590978500,235000,235000,235500,234500,170
|
|
20250401,103100,10551060000,235000,235000,235000,234500,405
|
|
20250401,103000,10455924000,234500,235500,235500,234500,290
|
|
20250401,102900,10387797500,235000,235000,235500,234500,149
|
|
20250401,102800,10352816000,235000,235000,235000,234500,191
|
|
20250401,102700,10307962500,235500,234500,235500,234500,334
|
|
20250401,102600,10229502000,235000,234500,235000,234000,227
|
|
20250401,102500,10176287000,234500,234500,235000,234500,752
|
|
20250401,102400,9999929000,234500,234500,235000,234000,300
|
|
20250401,102300,9929580000,234500,234500,235000,234500,138
|
|
20250401,102200,9897205000,234500,234500,235000,234500,1186
|
|
20250401,102100,9619057000,235000,234500,235000,234000,302
|
|
20250401,102000,9548162000,235000,235000,235000,234000,228
|
|
20250401,101900,9494688500,235000,235000,235500,234500,363
|
|
20250401,101800,9409414000,235000,234500,235000,234500,184
|
|
20250401,101700,9366226500,235000,235000,235500,234500,222
|
|
20250401,101600,9314075000,235500,235500,235500,235000,157
|
|
20250401,101500,9277159000,235000,235500,235500,235000,176
|
|
20250401,101400,9235750000,236000,235500,236000,235000,373
|
|
20250401,101300,9147895500,235500,236500,236500,235000,264
|
|
20250401,101200,9085704000,236500,236500,236500,236000,145
|
|
20250401,101100,9051451000,236000,235500,236500,235500,407
|
|
20250401,101000,8955398500,236000,235000,236000,235000,452
|
|
20250401,100900,8848946500,235500,235500,235500,235000,292
|
|
20250401,100800,8780222500,235000,235000,235500,234500,784
|
|
20250401,100700,8596012000,234500,235000,235000,234500,139
|
|
20250401,100600,8563384000,234500,235000,235000,234500,615
|
|
20250401,100500,8418933000,235000,234500,235000,234500,149
|
|
20250401,100400,8383985000,234500,235500,235500,234500,329
|
|
20250401,100300,8306754500,235000,235000,235500,235000,207
|
|
20250401,100200,8258081000,235500,235000,236000,235000,1158
|
|
20250401,100100,7985422000,235500,236000,236000,235000,555
|
|
20250401,100000,7854738500,236000,236000,236000,235500,31
|
|
20250401,095900,7847429500,236000,237000,237000,235500,580
|
|
20250401,095800,7710479500,236500,237000,237000,236500,51
|
|
20250401,095700,7698399500,237000,236500,237000,236000,369
|
|
20250401,095600,7611119000,236500,236000,236500,236000,86
|
|
20250401,095500,7590787000,236500,236000,236500,236000,482
|
|
20250401,095400,7477015500,236000,237000,237000,235500,802
|
|
20250401,095300,7287655000,237000,237000,237000,236500,335
|
|
20250401,095200,7208283500,236500,236500,237000,236500,168
|
|
20250401,095100,7168472500,236500,237000,237000,236500,282
|
|
20250401,095000,7101693000,237000,237500,238000,237000,377
|
|
20250401,094900,7012289000,237500,237000,238000,237000,1402
|
|
20250401,094800,6679347500,237500,237500,237500,237000,100
|
|
20250401,094700,6655617500,237000,237000,237500,236500,246
|
|
20250401,094600,6597305000,237000,237000,237000,236500,479
|
|
20250401,094500,6483787500,237000,237000,237000,236500,117
|
|
20250401,094400,6456097500,237000,236500,237000,236500,70
|
|
20250401,094300,6439510250,237000,236500,237000,236500,96
|
|
20250401,094200,6416782250,236500,236000,236500,236000,321
|
|
20250401,094100,6340869250,236000,236000,236500,235500,247
|
|
20250401,094000,6282525250,236000,236000,236000,235500,347
|
|
20250401,093900,6200633750,235500,236000,236500,235500,38
|
|
20250401,093800,6191663750,236000,236500,236500,236000,323
|
|
20250401,093700,6115430250,236000,236000,236500,236000,42
|
|
20250401,093600,6105498750,236000,236000,236500,235500,283
|
|
20250401,093500,6038714250,235500,235750,236000,235500,169
|
|
20250401,093400,5998858500,235500,236000,236000,235500,405
|
|
20250401,093300,5903382250,236000,236500,236500,235500,335
|
|
20250401,093200,5824308750,236500,236500,237000,236000,165
|
|
20250401,093100,5785294750,236500,236500,237000,236000,816
|
|
20250401,093000,5592370250,236000,236500,236500,236000,185
|
|
20250401,092900,5548679750,236000,236500,236500,236000,207
|
|
20250401,092800,5499778000,236500,235500,236500,235500,216
|
|
20250401,092700,5448750500,235500,235000,236000,235000,419
|
|
20250401,092600,5349939500,235500,236000,236000,235000,527
|
|
20250401,092500,5225941000,236000,236000,236000,235500,221
|
|
20250401,092400,5173788000,236000,236000,236500,235500,327
|
|
20250401,092300,5096618500,236000,236250,236500,236000,476
|
|
20250401,092200,4984168000,236500,237000,237000,236000,264
|
|
20250401,092100,4921771500,237000,236500,237000,236000,437
|
|
20250401,092000,4818448000,236500,236500,237000,236000,550
|
|
20250401,091900,4688404500,236000,235500,236500,235500,382
|
|
20250401,091800,4598343500,235000,235000,235500,235000,270
|
|
20250401,091700,4534848000,235000,234500,235000,234500,458
|
|
20250401,091600,4427390250,234500,233500,234500,233500,153
|
|
20250401,091500,4391588250,233500,232500,233500,232500,317
|
|
20250401,091400,4317680250,232500,232000,233000,231500,3431
|
|
20250401,091300,3521142750,232000,232000,232000,231500,554
|
|
20250401,091200,3392628250,232000,231500,232000,231500,102
|
|
20250401,091100,3368991250,231500,232000,232500,231500,1822
|
|
20250401,091000,2946881750,232500,232500,232500,232000,1868
|
|
20250401,090900,2513420000,232500,233000,233500,232000,1423
|
|
20250401,090800,2182446500,233000,234500,234500,232500,1067
|
|
20250401,090700,1933527000,234500,234500,234500,233500,2575
|
|
20250401,090600,1330952500,234500,234500,234500,234000,58
|
|
20250401,090500,1317354000,234500,234500,234500,234000,698
|
|
20250401,090400,1153850500,234500,235000,235000,234000,962
|
|
20250401,090300,928373500,235000,235500,235500,234500,596
|
|
20250401,090200,788395000,235500,235500,236000,234500,902
|
|
20250401,090100,576055000,235500,235500,236000,235500,688
|
|
20250401,090000,414020000,235000,236000,236000,234500,1757
|