721 lines
42 KiB
CSV
721 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250402,205800,31696458500,232500,232500,232500,232500,6808
|
|
20250402,205700,31696458500,232500,232500,232500,232500,0
|
|
20250402,205600,31696458500,232500,232500,232500,232500,0
|
|
20250402,205500,31696458500,232500,232500,232500,232500,0
|
|
20250402,205400,31696458500,232500,232500,232500,232500,0
|
|
20250402,205300,31696458500,232500,232500,232500,232500,0
|
|
20250402,205200,31696458500,232500,232500,232500,232500,0
|
|
20250402,205100,31696458500,232500,232500,232500,232500,0
|
|
20250402,205000,31696458500,232500,232500,232500,232500,0
|
|
20250402,204900,31696458500,232500,232500,232500,232500,0
|
|
20250402,204800,31696458500,232500,232500,232500,232500,0
|
|
20250402,204700,31696458500,232500,232500,232500,232500,0
|
|
20250402,204600,31696458500,232500,232500,232500,232500,0
|
|
20250402,204500,31696458500,232500,232500,232500,232500,0
|
|
20250402,204400,31696458500,232500,232500,232500,232500,0
|
|
20250402,204300,31696458500,232500,232500,232500,232500,0
|
|
20250402,204200,31696458500,232500,232500,232500,232500,0
|
|
20250402,204100,31696458500,232500,232500,232500,232500,0
|
|
20250402,204000,31696458500,232500,232500,232500,232500,0
|
|
20250402,203900,31696458500,232500,232500,232500,232500,0
|
|
20250402,203800,31696458500,232500,232500,232500,232500,0
|
|
20250402,203700,31696458500,232500,232500,232500,232500,0
|
|
20250402,203600,31696458500,232500,232500,232500,232500,0
|
|
20250402,203500,31696458500,232500,232500,232500,232500,0
|
|
20250402,203400,31696458500,232500,232500,232500,232500,0
|
|
20250402,203300,31696458500,232500,232500,232500,232500,0
|
|
20250402,203200,31696458500,232500,232500,232500,232500,0
|
|
20250402,203100,31696458500,232500,232500,232500,232500,0
|
|
20250402,203000,31696458500,232500,232500,232500,232500,0
|
|
20250402,202900,31696458500,232500,232500,232500,232500,0
|
|
20250402,202800,31696458500,232500,232500,232500,232500,6808
|
|
20250402,202700,31696458500,232500,232500,232500,232500,0
|
|
20250402,202600,31696458500,232500,232500,232500,232500,0
|
|
20250402,202500,31696458500,232500,232500,232500,232500,0
|
|
20250402,202400,31696458500,232500,232500,232500,232500,0
|
|
20250402,202300,31696458500,232500,232500,232500,232500,0
|
|
20250402,202200,31696458500,232500,232500,232500,232500,0
|
|
20250402,202100,31696458500,232500,232500,232500,232500,0
|
|
20250402,202000,31696458500,232500,232500,232500,232500,0
|
|
20250402,201900,31696458500,232500,232500,232500,232500,0
|
|
20250402,201800,31696458500,232500,232500,232500,232500,0
|
|
20250402,201700,31696458500,232500,232500,232500,232500,0
|
|
20250402,201600,31696458500,232500,232500,232500,232500,0
|
|
20250402,201500,31696458500,232500,232500,232500,232500,0
|
|
20250402,201400,31696458500,232500,232500,232500,232500,0
|
|
20250402,201300,31696458500,232500,232500,232500,232500,0
|
|
20250402,201200,31696458500,232500,232500,232500,232500,0
|
|
20250402,201100,31696458500,232500,232500,232500,232500,0
|
|
20250402,201000,31696458500,232500,232500,232500,232500,0
|
|
20250402,200900,31696458500,232500,232500,232500,232500,0
|
|
20250402,200800,31696458500,232500,232500,232500,232500,0
|
|
20250402,200700,31696458500,232500,232500,232500,232500,0
|
|
20250402,200600,31696458500,232500,232500,232500,232500,0
|
|
20250402,200500,31696458500,232500,232500,232500,232500,0
|
|
20250402,200400,31696458500,232500,232500,232500,232500,0
|
|
20250402,200300,31696458500,232500,232500,232500,232500,0
|
|
20250402,200200,31696458500,232500,232500,232500,232500,0
|
|
20250402,200100,31696458500,232500,232500,232500,232500,0
|
|
20250402,200000,31696458500,232500,232500,232500,232500,0
|
|
20250402,195900,31696458500,232500,232500,232500,232500,0
|
|
20250402,195800,31696458500,232500,232500,232500,232500,6808
|
|
20250402,195700,31696458500,232500,232500,232500,232500,0
|
|
20250402,195600,31696458500,232500,232500,232500,232500,0
|
|
20250402,195500,31696458500,232500,232500,232500,232500,0
|
|
20250402,195400,31696458500,232500,232500,232500,232500,0
|
|
20250402,195300,31696458500,232500,232500,232500,232500,0
|
|
20250402,195200,31696458500,232500,232500,232500,232500,0
|
|
20250402,195100,31696458500,232500,232500,232500,232500,0
|
|
20250402,195000,31696458500,232500,232500,232500,232500,0
|
|
20250402,194900,31696458500,232500,232500,232500,232500,0
|
|
20250402,194800,31696458500,232500,232500,232500,232500,0
|
|
20250402,194700,31696458500,232500,232500,232500,232500,0
|
|
20250402,194600,31696458500,232500,232500,232500,232500,0
|
|
20250402,194500,31696458500,232500,232500,232500,232500,0
|
|
20250402,194400,31696458500,232500,232500,232500,232500,0
|
|
20250402,194300,31696458500,232500,232500,232500,232500,0
|
|
20250402,194200,31696458500,232500,232500,232500,232500,0
|
|
20250402,194100,31696458500,232500,232500,232500,232500,0
|
|
20250402,194000,31696458500,232500,232500,232500,232500,0
|
|
20250402,193900,31696458500,232500,232500,232500,232500,0
|
|
20250402,193800,31696458500,232500,232500,232500,232500,0
|
|
20250402,193700,31696458500,232500,232500,232500,232500,0
|
|
20250402,193600,31696458500,232500,232500,232500,232500,0
|
|
20250402,193500,31696458500,232500,232500,232500,232500,0
|
|
20250402,193400,31696458500,232500,232500,232500,232500,0
|
|
20250402,193300,31696458500,232500,232500,232500,232500,0
|
|
20250402,193200,31696458500,232500,232500,232500,232500,0
|
|
20250402,193100,31696458500,232500,232500,232500,232500,0
|
|
20250402,193000,31696458500,232500,232500,232500,232500,0
|
|
20250402,192900,31696458500,232500,232500,232500,232500,0
|
|
20250402,192800,31696458500,232500,232500,232500,232500,6808
|
|
20250402,192700,31696458500,232500,232500,232500,232500,0
|
|
20250402,192600,31696458500,232500,232500,232500,232500,0
|
|
20250402,192500,31696458500,232500,232500,232500,232500,0
|
|
20250402,192400,31696458500,232500,232500,232500,232500,0
|
|
20250402,192300,31696458500,232500,232500,232500,232500,0
|
|
20250402,192200,31696458500,232500,232500,232500,232500,0
|
|
20250402,192100,31696458500,232500,232500,232500,232500,0
|
|
20250402,192000,31696458500,232500,232500,232500,232500,0
|
|
20250402,191900,31696458500,232500,232500,232500,232500,0
|
|
20250402,191800,31696458500,232500,232500,232500,232500,0
|
|
20250402,191700,31696458500,232500,232500,232500,232500,0
|
|
20250402,191600,31696458500,232500,232500,232500,232500,0
|
|
20250402,191500,31696458500,232500,232500,232500,232500,0
|
|
20250402,191400,31696458500,232500,232500,232500,232500,0
|
|
20250402,191300,31696458500,232500,232500,232500,232500,0
|
|
20250402,191200,31696458500,232500,232500,232500,232500,0
|
|
20250402,191100,31696458500,232500,232500,232500,232500,0
|
|
20250402,191000,31696458500,232500,232500,232500,232500,0
|
|
20250402,190900,31696458500,232500,232500,232500,232500,0
|
|
20250402,190800,31696458500,232500,232500,232500,232500,0
|
|
20250402,190700,31696458500,232500,232500,232500,232500,0
|
|
20250402,190600,31696458500,232500,232500,232500,232500,0
|
|
20250402,190500,31696458500,232500,232500,232500,232500,0
|
|
20250402,190400,31696458500,232500,232500,232500,232500,0
|
|
20250402,190300,31696458500,232500,232500,232500,232500,0
|
|
20250402,190200,31696458500,232500,232500,232500,232500,0
|
|
20250402,190100,31696458500,232500,232500,232500,232500,0
|
|
20250402,190000,31696458500,232500,232500,232500,232500,0
|
|
20250402,185900,31696458500,232500,232500,232500,232500,0
|
|
20250402,185800,31696458500,232500,232500,232500,232500,6808
|
|
20250402,185700,31696458500,232500,232500,232500,232500,0
|
|
20250402,185600,31696458500,232500,232500,232500,232500,0
|
|
20250402,185500,31696458500,232500,232500,232500,232500,0
|
|
20250402,185400,31696458500,232500,232500,232500,232500,0
|
|
20250402,185300,31696458500,232500,232500,232500,232500,0
|
|
20250402,185200,31696458500,232500,232500,232500,232500,0
|
|
20250402,185100,31696458500,232500,232500,232500,232500,0
|
|
20250402,185000,31696458500,232500,232500,232500,232500,0
|
|
20250402,184900,31696458500,232500,232500,232500,232500,0
|
|
20250402,184800,31696458500,232500,232500,232500,232500,0
|
|
20250402,184700,31696458500,232500,232500,232500,232500,0
|
|
20250402,184600,31696458500,232500,232500,232500,232500,0
|
|
20250402,184500,31696458500,232500,232500,232500,232500,0
|
|
20250402,184400,31696458500,232500,232500,232500,232500,0
|
|
20250402,184300,31696458500,232500,232500,232500,232500,0
|
|
20250402,184200,31696458500,232500,232500,232500,232500,0
|
|
20250402,184100,31696458500,232500,232500,232500,232500,0
|
|
20250402,184000,31696458500,232500,232500,232500,232500,0
|
|
20250402,183900,31696458500,232500,232500,232500,232500,0
|
|
20250402,183800,31696458500,232500,232500,232500,232500,0
|
|
20250402,183700,31696458500,232500,232500,232500,232500,0
|
|
20250402,183600,31696458500,232500,232500,232500,232500,0
|
|
20250402,183500,31696458500,232500,232500,232500,232500,0
|
|
20250402,183400,31696458500,232500,232500,232500,232500,0
|
|
20250402,183300,31696458500,232500,232500,232500,232500,0
|
|
20250402,183200,31696458500,232500,232500,232500,232500,0
|
|
20250402,183100,31696458500,232500,232500,232500,232500,0
|
|
20250402,183000,31696458500,232500,232500,232500,232500,0
|
|
20250402,182900,31696458500,232500,232500,232500,232500,0
|
|
20250402,182800,31696458500,232500,232500,232500,232500,6808
|
|
20250402,182700,31696458500,232500,232500,232500,232500,0
|
|
20250402,182600,31696458500,232500,232500,232500,232500,0
|
|
20250402,182500,31696458500,232500,232500,232500,232500,0
|
|
20250402,182400,31696458500,232500,232500,232500,232500,0
|
|
20250402,182300,31696458500,232500,232500,232500,232500,0
|
|
20250402,182200,31696458500,232500,232500,232500,232500,0
|
|
20250402,182100,31696458500,232500,232500,232500,232500,0
|
|
20250402,182000,31696458500,232500,232500,232500,232500,0
|
|
20250402,181900,31696458500,232500,232500,232500,232500,0
|
|
20250402,181800,31696458500,232500,232500,232500,232500,0
|
|
20250402,181700,31696458500,232500,232500,232500,232500,0
|
|
20250402,181600,31696458500,232500,232500,232500,232500,0
|
|
20250402,181500,31696458500,232500,232500,232500,232500,0
|
|
20250402,181400,31696458500,232500,232500,232500,232500,0
|
|
20250402,181300,31696458500,232500,232500,232500,232500,0
|
|
20250402,181200,31696458500,232500,232500,232500,232500,0
|
|
20250402,181100,31696458500,232500,232500,232500,232500,0
|
|
20250402,181000,31696458500,232500,232500,232500,232500,0
|
|
20250402,180900,31696458500,232500,232500,232500,232500,0
|
|
20250402,180800,31696458500,232500,232500,232500,232500,0
|
|
20250402,180700,31696458500,232500,232500,232500,232500,0
|
|
20250402,180600,31696458500,232500,232500,232500,232500,0
|
|
20250402,180500,31696458500,232500,232500,232500,232500,0
|
|
20250402,180400,31696458500,232500,232500,232500,232500,0
|
|
20250402,180300,31696458500,232500,232500,232500,232500,0
|
|
20250402,180200,31696458500,232500,232500,232500,232500,0
|
|
20250402,180100,31696458500,232500,232500,232500,232500,0
|
|
20250402,180000,31696458500,232500,232500,232500,232500,0
|
|
20250402,175900,31696458500,232500,232500,232500,232500,0
|
|
20250402,175800,31696458500,232500,232500,232500,232500,6808
|
|
20250402,175700,31696458500,232500,232500,232500,232500,0
|
|
20250402,175600,31696458500,232500,232500,232500,232500,0
|
|
20250402,175500,31696458500,232500,232500,232500,232500,0
|
|
20250402,175400,31696458500,232500,232500,232500,232500,0
|
|
20250402,175300,31696458500,232500,232500,232500,232500,0
|
|
20250402,175200,31696458500,232500,232500,232500,232500,0
|
|
20250402,175100,31696458500,232500,232500,232500,232500,0
|
|
20250402,175000,31696458500,232500,232500,232500,232500,0
|
|
20250402,174900,31696458500,232500,232500,232500,232500,0
|
|
20250402,174800,31696458500,232500,232500,232500,232500,0
|
|
20250402,174700,31696458500,232500,232500,232500,232500,0
|
|
20250402,174600,31696458500,232500,232500,232500,232500,0
|
|
20250402,174500,31696458500,232500,232500,232500,232500,0
|
|
20250402,174400,31696458500,232500,232500,232500,232500,0
|
|
20250402,174300,31696458500,232500,232500,232500,232500,0
|
|
20250402,174200,31696458500,232500,232500,232500,232500,0
|
|
20250402,174100,31696458500,232500,232500,232500,232500,0
|
|
20250402,174000,31696458500,232500,232500,232500,232500,0
|
|
20250402,173900,31696458500,232500,232500,232500,232500,0
|
|
20250402,173800,31696458500,232500,232500,232500,232500,0
|
|
20250402,173700,31696458500,232500,232500,232500,232500,0
|
|
20250402,173600,31696458500,232500,232500,232500,232500,0
|
|
20250402,173500,31696458500,232500,232500,232500,232500,0
|
|
20250402,173400,31696458500,232500,232500,232500,232500,0
|
|
20250402,173300,31696458500,232500,232500,232500,232500,0
|
|
20250402,173200,31696458500,232500,232500,232500,232500,0
|
|
20250402,173100,31696458500,232500,232500,232500,232500,0
|
|
20250402,173000,31696458500,232500,232500,232500,232500,0
|
|
20250402,172900,31696458500,232500,232500,232500,232500,0
|
|
20250402,172800,31696458500,232500,232500,232500,232500,6808
|
|
20250402,172700,31696458500,232500,232500,232500,232500,0
|
|
20250402,172600,31696458500,232500,232500,232500,232500,0
|
|
20250402,172500,31696458500,232500,232500,232500,232500,0
|
|
20250402,172400,31696458500,232500,232500,232500,232500,0
|
|
20250402,172300,31696458500,232500,232500,232500,232500,0
|
|
20250402,172200,31696458500,232500,232500,232500,232500,0
|
|
20250402,172100,31696458500,232500,232500,232500,232500,0
|
|
20250402,172000,31696458500,232500,232500,232500,232500,0
|
|
20250402,171900,31696458500,232500,232500,232500,232500,0
|
|
20250402,171800,31696458500,232500,232500,232500,232500,0
|
|
20250402,171700,31696458500,232500,232500,232500,232500,0
|
|
20250402,171600,31696458500,232500,232500,232500,232500,0
|
|
20250402,171500,31696458500,232500,232500,232500,232500,0
|
|
20250402,171400,31696458500,232500,232500,232500,232500,0
|
|
20250402,171300,31696458500,232500,232500,232500,232500,0
|
|
20250402,171200,31696458500,232500,232500,232500,232500,0
|
|
20250402,171100,31696458500,232500,232500,232500,232500,0
|
|
20250402,171000,31696458500,232500,232500,232500,232500,0
|
|
20250402,170900,31696458500,232500,232500,232500,232500,0
|
|
20250402,170800,31696458500,232500,232500,232500,232500,0
|
|
20250402,170700,31696458500,232500,232500,232500,232500,0
|
|
20250402,170600,31696458500,232500,232500,232500,232500,0
|
|
20250402,170500,31696458500,232500,232500,232500,232500,0
|
|
20250402,170400,31696458500,232500,232500,232500,232500,0
|
|
20250402,170300,31696458500,232500,232500,232500,232500,0
|
|
20250402,170200,31696458500,232500,232500,232500,232500,0
|
|
20250402,170100,31696458500,232500,232500,232500,232500,0
|
|
20250402,170000,31696458500,232500,232500,232500,232500,0
|
|
20250402,165900,31696458500,232500,232500,232500,232500,0
|
|
20250402,165800,31696458500,232500,232500,232500,232500,6808
|
|
20250402,165700,31696458500,232500,232500,232500,232500,0
|
|
20250402,165600,31696458500,232500,232500,232500,232500,0
|
|
20250402,165500,31696458500,232500,232500,232500,232500,0
|
|
20250402,165400,31696458500,232500,232500,232500,232500,0
|
|
20250402,165300,31696458500,232500,232500,232500,232500,0
|
|
20250402,165200,31696458500,232500,232500,232500,232500,0
|
|
20250402,165100,31696458500,232500,232500,232500,232500,0
|
|
20250402,165000,31696458500,232500,232500,232500,232500,0
|
|
20250402,164900,31696458500,232500,232500,232500,232500,0
|
|
20250402,164800,31696458500,232500,232500,232500,232500,0
|
|
20250402,164700,31696458500,232500,232500,232500,232500,0
|
|
20250402,164600,31696458500,232500,232500,232500,232500,0
|
|
20250402,164500,31696458500,232500,232500,232500,232500,0
|
|
20250402,164400,31696458500,232500,232500,232500,232500,0
|
|
20250402,164300,31696458500,232500,232500,232500,232500,0
|
|
20250402,164200,31696458500,232500,232500,232500,232500,0
|
|
20250402,164100,31696458500,232500,232500,232500,232500,0
|
|
20250402,164000,31696458500,232500,232500,232500,232500,0
|
|
20250402,163900,31696458500,232500,232500,232500,232500,0
|
|
20250402,163800,31696458500,232500,232500,232500,232500,0
|
|
20250402,163700,31696458500,232500,232500,232500,232500,0
|
|
20250402,163600,31696458500,232500,232500,232500,232500,0
|
|
20250402,163500,31696458500,232500,232500,232500,232500,0
|
|
20250402,163400,31696458500,232500,232500,232500,232500,0
|
|
20250402,163300,31696458500,232500,232500,232500,232500,0
|
|
20250402,163200,31696458500,232500,232500,232500,232500,0
|
|
20250402,163100,31696458500,232500,232500,232500,232500,0
|
|
20250402,163000,31696458500,232500,232500,232500,232500,0
|
|
20250402,162900,31696458500,232500,232500,232500,232500,0
|
|
20250402,162800,31696458500,232500,232500,232500,232500,6808
|
|
20250402,162700,31696458500,232500,232500,232500,232500,0
|
|
20250402,162600,31696458500,232500,232500,232500,232500,0
|
|
20250402,162500,31696458500,232500,232500,232500,232500,0
|
|
20250402,162400,31696458500,232500,232500,232500,232500,0
|
|
20250402,162300,31696458500,232500,232500,232500,232500,0
|
|
20250402,162200,31696458500,232500,232500,232500,232500,0
|
|
20250402,162100,31696458500,232500,232500,232500,232500,0
|
|
20250402,162000,31696458500,232500,232500,232500,232500,0
|
|
20250402,161900,31696458500,232500,232500,232500,232500,0
|
|
20250402,161800,31696458500,232500,232500,232500,232500,0
|
|
20250402,161700,31696458500,232500,232500,232500,232500,0
|
|
20250402,161600,31696458500,232500,232500,232500,232500,0
|
|
20250402,161500,31696458500,232500,232500,232500,232500,0
|
|
20250402,161400,31696458500,232500,232500,232500,232500,0
|
|
20250402,161300,31696458500,232500,232500,232500,232500,0
|
|
20250402,161200,31696458500,232500,232500,232500,232500,0
|
|
20250402,161100,31696458500,232500,232500,232500,232500,0
|
|
20250402,161000,31696458500,232500,232500,232500,232500,0
|
|
20250402,160900,31696458500,232500,232500,232500,232500,0
|
|
20250402,160800,31696458500,232500,232500,232500,232500,0
|
|
20250402,160700,31696458500,232500,232500,232500,232500,0
|
|
20250402,160600,31696458500,232500,232500,232500,232500,0
|
|
20250402,160500,31696458500,232500,232500,232500,232500,0
|
|
20250402,160400,31696458500,232500,232500,232500,232500,0
|
|
20250402,160300,31696458500,232500,232500,232500,232500,0
|
|
20250402,160200,31696458500,232500,232500,232500,232500,0
|
|
20250402,160100,31696458500,232500,232500,232500,232500,0
|
|
20250402,160000,31696458500,232500,232500,232500,232500,0
|
|
20250402,155900,31696458500,232500,232500,232500,232500,0
|
|
20250402,155800,31696458500,232500,232500,232500,232500,6808
|
|
20250402,155700,31696458500,232500,232500,232500,232500,0
|
|
20250402,155600,31696458500,232500,232500,232500,232500,0
|
|
20250402,155500,31696458500,232500,232500,232500,232500,0
|
|
20250402,155400,31696458500,232500,232500,232500,232500,0
|
|
20250402,155300,31696458500,232500,232500,232500,232500,0
|
|
20250402,155200,31696458500,232500,232500,232500,232500,0
|
|
20250402,155100,31696458500,232500,232500,232500,232500,0
|
|
20250402,155000,31696458500,232500,232500,232500,232500,0
|
|
20250402,154900,31696458500,232500,232500,232500,232500,0
|
|
20250402,154800,31696458500,232500,232500,232500,232500,0
|
|
20250402,154700,31696458500,232500,232500,232500,232500,0
|
|
20250402,154600,31696458500,232500,232500,232500,232500,0
|
|
20250402,154500,31696458500,232500,232500,232500,232500,0
|
|
20250402,154400,31696458500,232500,232500,232500,232500,0
|
|
20250402,154300,31696458500,232500,232500,232500,232500,0
|
|
20250402,154200,31696458500,232500,232500,232500,232500,0
|
|
20250402,154100,31696458500,232500,232500,232500,232500,0
|
|
20250402,154000,31696458500,232500,232500,232500,232500,0
|
|
20250402,153900,31696458500,232500,232500,232500,232500,0
|
|
20250402,153800,31696458500,232500,232500,232500,232500,0
|
|
20250402,153700,31696458500,232500,232500,232500,232500,0
|
|
20250402,153600,31696458500,232500,232500,232500,232500,0
|
|
20250402,153500,31696458500,232500,232500,232500,232500,0
|
|
20250402,153400,31696458500,232500,232500,232500,232500,0
|
|
20250402,153300,31696458500,232500,232500,232500,232500,0
|
|
20250402,153200,31696458500,232500,232500,232500,232500,0
|
|
20250402,153100,31696458500,232500,232500,232500,232500,0
|
|
20250402,153000,31696458500,232500,232500,232500,232500,6808
|
|
20250402,152900,30113598500,232500,232500,232500,232500,0
|
|
20250402,152800,30113598500,232500,232500,232500,232500,0
|
|
20250402,152700,30113598500,232500,232500,232500,232500,0
|
|
20250402,152600,30113598500,232500,232500,232500,232500,0
|
|
20250402,152500,30113598500,232500,232500,232500,232500,0
|
|
20250402,152400,30113598500,232500,232500,232500,232500,0
|
|
20250402,152300,30113598500,232500,232500,232500,232500,0
|
|
20250402,152200,30113598500,232500,232500,232500,232500,0
|
|
20250402,152100,30113598500,232500,232500,232500,232500,0
|
|
20250402,152000,30113598500,232500,232500,232500,232500,0
|
|
20250402,151900,30113598500,232500,232500,232500,232000,1492
|
|
20250402,151800,29767091000,232000,231500,232500,231500,170
|
|
20250402,151700,29727650000,232000,232000,232500,231500,298
|
|
20250402,151600,29658590250,232000,232000,232500,231500,295
|
|
20250402,151500,29590153750,232000,232500,232500,232000,583
|
|
20250402,151400,29454836750,232500,232500,232500,232000,358
|
|
20250402,151300,29371607750,232000,232500,232500,232000,571
|
|
20250402,151200,29238952750,232500,232500,232500,232000,812
|
|
20250402,151100,29050165250,232000,232000,232500,232000,808
|
|
20250402,151000,28862384250,232500,232500,232500,232000,570
|
|
20250402,150900,28729876250,232500,233000,233000,232000,337
|
|
20250402,150800,28651478250,233000,232500,233000,232000,511
|
|
20250402,150700,28532625250,232500,233000,233000,232000,787
|
|
20250402,150600,28349851250,233000,232000,233000,232000,530
|
|
20250402,150500,28226383750,233000,232500,233000,232000,355
|
|
20250402,150400,28143738250,232500,232000,233000,232000,655
|
|
20250402,150300,27991342250,232000,232500,233000,232000,352
|
|
20250402,150200,27909476250,232500,233000,233000,232000,392
|
|
20250402,150100,27818170000,232500,232000,233000,232000,390
|
|
20250402,150000,27727463000,232500,233000,233000,232000,483
|
|
20250402,145900,27615116500,233000,232750,233000,232000,726
|
|
20250402,145800,27446269000,232500,232500,233000,232500,530
|
|
20250402,145700,27322873750,233000,233500,233500,232500,438
|
|
20250402,145600,27220765000,233500,233000,233500,232500,371
|
|
20250402,145500,27134235500,232500,233000,233500,232500,239
|
|
20250402,145400,27078571000,233000,233000,233500,232500,323
|
|
20250402,145300,27003203000,232500,232500,233500,232500,422
|
|
20250402,145200,26904851500,232500,232500,233000,232500,253
|
|
20250402,145100,26845914500,233500,232500,233500,232500,439
|
|
20250402,145000,26743598500,233000,232500,233500,232500,480
|
|
20250402,144900,26631728250,233000,233000,233000,232500,285
|
|
20250402,144800,26565331250,233000,232750,233000,232500,532
|
|
20250402,144700,26441403000,232500,233250,233500,232500,614
|
|
20250402,144600,26298259250,233250,233000,233500,233000,470
|
|
20250402,144500,26188534750,233250,233500,233500,233000,432
|
|
20250402,144400,26087707000,233500,233250,233500,233000,363
|
|
20250402,144300,26002964750,233000,232500,233500,232500,771
|
|
20250402,144200,25823315000,232500,233000,233000,232500,909
|
|
20250402,144100,25611528000,232500,232000,233000,232000,636
|
|
20250402,144000,25463639500,232250,232000,232500,231500,567
|
|
20250402,143900,25331951000,231500,232000,232000,231500,479
|
|
20250402,143800,25220827500,232000,232000,232000,231500,74
|
|
20250402,143700,25203667500,231500,232000,232000,231500,134
|
|
20250402,143600,25172603500,232000,231750,232000,231500,124
|
|
20250402,143500,25143861750,231500,231500,232000,231500,148
|
|
20250402,143400,25109554250,231500,232000,232000,231500,88
|
|
20250402,143300,25089144750,231750,231000,232000,231000,700
|
|
20250402,143200,24926933000,231000,231750,232000,231000,324
|
|
20250402,143100,24851929750,232000,231500,232000,231500,185
|
|
20250402,143000,24809069000,231500,231500,232000,231500,192
|
|
20250402,142900,24764567250,231500,230500,232000,230500,4185
|
|
20250402,142800,23797193500,230500,231000,231000,230500,179
|
|
20250402,142700,23755927000,231000,230500,231000,230500,157
|
|
20250402,142600,23719701750,230500,231000,231000,230500,121
|
|
20250402,142500,23691777750,230500,230500,231000,230500,123
|
|
20250402,142400,23663405500,230750,230500,231000,230500,44
|
|
20250402,142300,23653258000,231000,230750,231000,230500,55
|
|
20250402,142200,23640564250,231000,230750,231000,230500,155
|
|
20250402,142100,23604816500,230500,230750,231000,230500,43
|
|
20250402,142000,23594896250,230500,230750,231000,230500,111
|
|
20250402,141900,23569284000,230500,230750,231000,230500,43
|
|
20250402,141800,23559365750,230500,230750,231000,230500,47
|
|
20250402,141700,23548522250,230750,231000,231000,230500,139
|
|
20250402,141600,23516458750,230500,231000,231000,230500,46
|
|
20250402,141500,23505844000,231000,230500,231000,230500,40
|
|
20250402,141400,23496615250,230500,230750,231000,230500,111
|
|
20250402,141300,23471005000,230500,230750,231000,230500,50
|
|
20250402,141200,23459469500,230500,230500,231000,230500,124
|
|
20250402,141100,23430864500,231000,231000,231000,230500,31
|
|
20250402,141000,23423707500,230500,230500,231000,230500,60
|
|
20250402,140900,23409860000,230500,231000,231000,230500,80
|
|
20250402,140800,23391405500,231000,230500,231000,230500,21
|
|
20250402,140700,23386558500,230500,231000,231000,230500,114
|
|
20250402,140600,23360269500,231000,231500,231500,230500,498
|
|
20250402,140500,23245250000,231500,231500,231500,231000,22
|
|
20250402,140400,23240162500,231500,231000,231500,231000,141
|
|
20250402,140300,23207546500,231000,231500,231500,231000,572
|
|
20250402,140200,23075130500,231500,231000,231500,231000,60
|
|
20250402,140100,23061267500,231500,231500,231500,231000,83
|
|
20250402,140000,23042074500,231000,230000,231500,230000,4444
|
|
20250402,135900,22017248000,230500,230500,230500,230000,690
|
|
20250402,135800,21858505000,230500,230500,230500,230000,63
|
|
20250402,135700,21843988250,230000,230000,230500,230000,108
|
|
20250402,135600,21819133750,230500,230000,230500,230000,102
|
|
20250402,135500,21795637750,230000,230000,230500,230000,114
|
|
20250402,135400,21769392750,230500,230500,231000,230000,1136
|
|
20250402,135300,21507615250,230500,230500,231000,230500,724
|
|
20250402,135200,21340717750,230500,230500,231000,230500,244
|
|
20250402,135100,21284461750,230500,231000,231000,230500,133
|
|
20250402,135000,21253785750,231000,231000,231000,230500,46
|
|
20250402,134900,21243170750,230500,230500,231000,230500,150
|
|
20250402,134800,21208592250,230500,230500,231000,230500,89
|
|
20250402,134700,21188059250,230500,231000,231000,230500,90
|
|
20250402,134600,21167301750,231000,231000,231500,230500,8335
|
|
20250402,134500,19244171750,231000,231250,231500,231000,150
|
|
20250402,134400,19209506750,231000,231000,231500,231000,105
|
|
20250402,134300,19185247250,231500,231000,231500,231000,99
|
|
20250402,134200,19162355750,231000,231000,231500,231000,259
|
|
20250402,134100,19102515750,231500,231000,231500,231000,290
|
|
20250402,134000,19035520250,231500,231500,231500,231000,207
|
|
20250402,133900,18987673250,231500,231500,231500,231000,437
|
|
20250402,133800,18886710250,231500,231000,231500,231000,146
|
|
20250402,133700,18852972750,231500,231000,231500,231000,209
|
|
20250402,133600,18804602250,231000,231500,231500,231000,257
|
|
20250402,133500,18745227250,231000,231000,231500,231000,128
|
|
20250402,133400,18715631750,231500,231500,231500,231000,131
|
|
20250402,133300,18685346750,231000,231500,231500,231000,49
|
|
20250402,133200,18674015750,231500,231500,231500,231000,102
|
|
20250402,133100,18650428250,231500,231000,231500,231000,94
|
|
20250402,133000,18628696750,231000,231500,231500,231000,148
|
|
20250402,132900,18594491250,231500,231000,231500,231000,103
|
|
20250402,132800,18570683250,231500,231500,231500,231000,148
|
|
20250402,132700,18536476750,231000,231500,231500,231000,88
|
|
20250402,132600,18516111250,231500,231000,231500,231000,174
|
|
20250402,132500,18475904750,231000,231500,231500,231000,75
|
|
20250402,132400,18458573750,231500,232000,232000,231000,112
|
|
20250402,132300,18432657750,231500,231500,232000,231500,160
|
|
20250402,132200,18395601250,231500,231500,232000,231500,66
|
|
20250402,132100,18380305500,231500,232000,232000,231500,122
|
|
20250402,132000,18352054000,231500,231500,232000,231000,3426
|
|
20250402,131900,17558928000,231500,232000,232500,231500,445
|
|
20250402,131800,17455688250,232500,232500,232500,232000,74
|
|
20250402,131700,17438511750,232000,232000,232500,232000,68
|
|
20250402,131600,17422730750,232500,232000,232500,232000,102
|
|
20250402,131500,17399046750,232500,232500,232500,232000,93
|
|
20250402,131400,17377464750,232000,232500,232500,232000,273
|
|
20250402,131300,17314114750,232500,232500,232500,232000,105
|
|
20250402,131200,17289742250,232000,232000,232500,232000,36
|
|
20250402,131100,17281385750,232500,232000,232500,232000,121
|
|
20250402,131000,17253296250,232500,232500,232500,232000,128
|
|
20250402,130900,17223583250,232500,232000,232500,232000,29
|
|
20250402,130800,17216853250,232500,232500,232500,232000,117
|
|
20250402,130700,17189691250,232500,232500,232500,232000,48
|
|
20250402,130600,17178545750,232000,232000,232500,232000,119
|
|
20250402,130500,17150923750,232000,232000,232500,232000,44
|
|
20250402,130400,17140712750,232000,232500,232500,232000,67
|
|
20250402,130300,17125161250,232500,232500,232500,232000,71
|
|
20250402,130200,17108673250,232000,232000,232500,232000,65
|
|
20250402,130100,17093591250,232000,232000,232500,232000,107
|
|
20250402,130000,17068748750,232500,232000,232500,232000,87
|
|
20250402,125900,17048556250,232500,232000,232500,232000,52
|
|
20250402,125800,17036490750,232000,232000,232500,232000,140
|
|
20250402,125700,17003991250,232000,232000,232500,232000,42
|
|
20250402,125600,16994243250,232000,232000,232500,232000,158
|
|
20250402,125500,16957540250,232000,232000,232500,232000,108
|
|
20250402,125400,16932463250,232000,232500,232500,232000,48
|
|
20250402,125300,16921324250,232500,232500,232500,232000,192
|
|
20250402,125200,16876711750,232500,232500,232500,232000,17
|
|
20250402,125100,16872761750,232500,232500,233000,232500,1279
|
|
20250402,125000,16575368250,232500,233000,233000,232500,91
|
|
20250402,124900,16554187250,233000,233000,233000,232500,119
|
|
20250402,124800,16526496750,232500,232500,233000,232000,1605
|
|
20250402,124700,16153028750,232500,232500,232500,232000,74
|
|
20250402,124600,16135840750,232000,232000,232500,232000,159
|
|
20250402,124500,16098949750,232500,232500,232500,232000,169
|
|
20250402,124400,16059720750,232000,232500,232500,232000,19
|
|
20250402,124300,16055308750,232500,232000,232500,232000,81
|
|
20250402,124200,16036512250,232500,232000,232500,232000,52
|
|
20250402,124100,16024429250,232000,232000,232500,232000,67
|
|
20250402,124000,16008884250,232500,232500,232500,232000,216
|
|
20250402,123900,15958752250,232500,232000,232500,232000,52
|
|
20250402,123800,15946682250,232500,232000,232500,232000,99
|
|
20250402,123700,15923712750,232000,232500,232500,232000,92
|
|
20250402,123600,15902342750,232000,232500,232500,232000,89
|
|
20250402,123500,15881684750,233000,232500,233000,232000,59
|
|
20250402,123400,15867963750,232500,233000,233000,232500,71
|
|
20250402,123300,15851438750,232500,232500,232500,232000,467
|
|
20250402,123200,15742863750,232500,232000,233000,232000,1583
|
|
20250402,123100,15375237750,232000,232000,232000,231500,262
|
|
20250402,123000,15314466250,232000,232000,232000,231500,119
|
|
20250402,122900,15286910750,231500,231500,232000,231500,73
|
|
20250402,122800,15269976750,232000,232000,232500,232000,84
|
|
20250402,122700,15250488250,232000,232500,232500,232000,184
|
|
20250402,122600,15207793250,232500,232500,232500,232000,77
|
|
20250402,122500,15189915250,232000,232500,232500,232000,56
|
|
20250402,122400,15176917750,232500,232000,232500,232000,99
|
|
20250402,122300,15153928750,232500,232000,232500,232000,35
|
|
20250402,122200,15145807750,232000,232000,232500,232000,92
|
|
20250402,122100,15124458750,232500,232000,232500,232000,148
|
|
20250402,122000,15090105250,232500,232500,232500,232000,117
|
|
20250402,121900,15062953750,232500,232000,232500,232000,23
|
|
20250402,121800,15057614250,232500,232000,232500,232000,185
|
|
20250402,121700,15014625750,232000,232000,232500,232000,320
|
|
20250402,121600,14940287750,232500,232500,232500,232000,55
|
|
20250402,121500,14927512250,232000,232000,232000,232000,98
|
|
20250402,121400,14904776250,232000,232500,232500,232000,26
|
|
20250402,121300,14898732750,232500,232500,232500,232000,366
|
|
20250402,121200,14813780750,232000,232000,232500,232000,51
|
|
20250402,121100,14801947750,232000,232500,232500,232000,123
|
|
20250402,121000,14773390750,232000,232000,232500,232000,55
|
|
20250402,120900,14760627750,232500,232000,232500,232000,54
|
|
20250402,120800,14748096750,232000,232500,232500,232000,54
|
|
20250402,120700,14735547750,232000,232500,232500,232000,318
|
|
20250402,120600,14661769750,232500,232000,232500,232000,265
|
|
20250402,120500,14600213250,232500,232000,232500,232000,74
|
|
20250402,120400,14583028750,232000,232500,232500,232000,73
|
|
20250402,120300,14566078250,232500,232500,232500,232000,114
|
|
20250402,120200,14539602250,232500,232500,232500,232000,50
|
|
20250402,120100,14527998750,232000,232500,232500,232000,43
|
|
20250402,120000,14518006250,232500,232000,232500,232000,146
|
|
20250402,115900,14484083250,232500,233000,233000,232000,108
|
|
20250402,115800,14458984250,232500,232500,233000,232000,100
|
|
20250402,115700,14435749750,233000,232500,233000,232000,200
|
|
20250402,115600,14389249750,232500,232500,233000,232000,217
|
|
20250402,115500,14338795750,233000,233000,233000,232500,64
|
|
20250402,115400,14323898250,233000,232500,233000,232000,180
|
|
20250402,115300,14282075750,233000,232000,233000,232000,191
|
|
20250402,115200,14237667750,232000,232000,232500,232000,154
|
|
20250402,115100,14201922250,232500,232500,232500,232000,55
|
|
20250402,115000,14189151750,233000,232500,233000,232000,203
|
|
20250402,114900,14141962250,232500,232500,232500,232000,147
|
|
20250402,114800,14107816750,232500,232500,233000,232500,70
|
|
20250402,114700,14091538250,232500,232500,233000,232000,148
|
|
20250402,114600,14057112250,232500,231500,233000,231500,1066
|
|
20250402,114500,13809642750,231500,232000,232500,231500,335
|
|
20250402,114400,13731922250,232000,232000,232500,232000,84
|
|
20250402,114300,13712418750,232000,232500,232500,232000,110
|
|
20250402,114200,13686891500,232000,232500,232500,232000,59
|
|
20250402,114100,13673187000,232000,232500,232500,232000,157
|
|
20250402,114000,13636748500,232500,232000,232500,232000,23
|
|
20250402,113900,13631407500,232000,232500,232500,232000,198
|
|
20250402,113800,13585447000,232500,232000,232500,232000,131
|
|
20250402,113700,13555023000,232500,233000,233000,231500,974
|
|
20250402,113600,13328851500,233000,232500,233000,232500,191
|
|
20250402,113500,13284428000,232500,232500,233000,232500,65
|
|
20250402,113400,13269307500,232500,232500,233000,232500,132
|
|
20250402,113300,13238602500,233000,233000,233000,232500,43
|
|
20250402,113200,13228603000,233000,232500,233000,232000,839
|
|
20250402,113100,13033820000,232500,232500,233000,232500,248
|
|
20250402,113000,12976140500,233000,233000,233000,232500,94
|
|
20250402,112900,12954274000,233000,232500,233000,232500,137
|
|
20250402,112800,12922419500,233000,232500,233000,232500,43
|
|
20250402,112700,12912404000,233000,232000,233000,232000,475
|
|
20250402,112600,12801987500,232000,232500,232500,232000,622
|
|
20250402,112500,12657424500,232500,232000,232500,232000,80
|
|
20250402,112400,12638859000,232500,233000,233000,232000,370
|
|
20250402,112300,12552895000,233000,233000,233000,232000,1168
|
|
20250402,112200,12281005500,233000,233000,233500,233000,60
|
|
20250402,112100,12267023500,233000,233000,233500,233000,201
|
|
20250402,112000,12220168000,233000,234000,234000,233000,189
|
|
20250402,111900,12176030000,234000,234000,234000,233500,151
|
|
20250402,111800,12140749500,234000,234000,234000,233500,203
|
|
20250402,111700,12093293000,234000,234000,234000,233500,70
|
|
20250402,111600,12076929000,233500,234000,234000,233500,138
|
|
20250402,111500,12044700500,233500,234000,234000,233500,69
|
|
20250402,111400,12028558500,234000,234000,234500,234000,152
|
|
20250402,111300,11992985500,234000,234000,234500,234000,124
|
|
20250402,111200,11963952000,234000,234000,234500,234000,89
|
|
20250402,111100,11943124500,234500,234000,234500,234000,122
|
|
20250402,111000,11914545000,234000,234500,234500,233500,1148
|
|
20250402,110900,11645899500,234000,234000,234500,234000,171
|
|
20250402,110800,11605879000,234000,234000,234500,234000,129
|
|
20250402,110700,11575687000,234500,234500,234500,234000,609
|
|
20250402,110600,11432938500,234500,235000,235500,234500,250
|
|
20250402,110500,11374210500,235500,235500,235500,235000,138
|
|
20250402,110400,11341760000,235000,235500,235500,235000,66
|
|
20250402,110300,11326239500,235500,235500,235500,235000,417
|
|
20250402,110200,11228189000,235500,235000,235500,235000,156
|
|
20250402,110100,11191460500,235500,235000,235500,234500,688
|
|
20250402,110000,11029770000,234500,235000,235000,234500,85
|
|
20250402,105900,11009800500,234500,235000,235000,234500,151
|
|
20250402,105800,10974360500,234500,235000,235000,234500,82
|
|
20250402,105700,10955114500,235000,235000,235000,234500,123
|
|
20250402,105600,10926235500,235000,234500,235000,234500,108
|
|
20250402,105500,10900883500,234500,235000,235000,234500,176
|
|
20250402,105400,10859549500,235500,235000,235500,235000,372
|
|
20250402,105300,10772108500,235000,234500,235000,234500,60
|
|
20250402,105200,10758020000,235000,235000,235000,234500,168
|
|
20250402,105100,10718591500,235000,235000,235000,234500,40
|
|
20250402,105000,10709195000,234500,235000,235000,234500,221
|
|
20250402,104900,10657313000,235000,234500,235000,234500,122
|
|
20250402,104800,10628670500,235000,235000,235000,234500,105
|
|
20250402,104700,10604019500,235000,234500,235000,234500,146
|
|
20250402,104600,10569735000,235000,235000,235000,234500,149
|
|
20250402,104500,10534739000,234500,235000,235000,234500,497
|
|
20250402,104400,10417973000,234500,235000,235000,234500,104
|
|
20250402,104300,10393558000,234500,234500,235000,234500,85
|
|
20250402,104200,10373609500,235000,235000,235000,234500,102
|
|
20250402,104100,10349661000,235000,235000,235000,234500,128
|
|
20250402,104000,10319621000,234500,234500,235000,234000,1037
|
|
20250402,103900,10076267500,234000,234000,234500,234000,73
|
|
20250402,103800,10059170500,234500,234500,234500,234000,131
|
|
20250402,103700,10028501500,234000,234500,234500,234000,43
|
|
20250402,103600,10018421000,234500,234000,234500,234000,96
|
|
20250402,103500,9995939500,234000,234500,234500,234000,58
|
|
20250402,103400,9982360500,234500,234500,234500,234000,84
|
|
20250402,103300,9962687500,234500,234500,234500,234000,83
|
|
20250402,103200,9943242000,234500,234500,234500,234000,72
|
|
20250402,103100,9926390000,234500,234000,234500,234000,49
|
|
20250402,103000,9914919000,234000,234500,234500,234000,350
|
|
20250402,102900,9832875000,234000,234500,234500,234000,162
|
|
20250402,102800,9794951500,234000,234500,234500,234000,38
|
|
20250402,102700,9786054500,234000,234000,235000,234000,209
|
|
20250402,102600,9737078000,234500,234500,235000,234500,487
|
|
20250402,102500,9622832250,234500,234500,235000,234500,269
|
|
20250402,102400,9559666750,235000,233500,235000,233500,1560
|
|
20250402,102300,9194510250,233500,233500,234000,233500,168
|
|
20250402,102200,9155270250,234000,233500,234000,233500,59
|
|
20250402,102100,9141469250,233500,233500,234000,233500,72
|
|
20250402,102000,9124644250,233500,233500,234000,233500,143
|
|
20250402,101900,9091224750,233500,233500,234000,233500,125
|
|
20250402,101800,9062014750,233500,234000,234500,233500,565
|
|
20250402,101700,8929844250,234000,233500,234500,233500,322
|
|
20250402,101600,8854485750,233500,233500,234000,233500,147
|
|
20250402,101500,8820137750,233500,233500,234000,233000,756
|
|
20250402,101400,8643629750,233500,233500,234000,233500,93
|
|
20250402,101300,8621907750,233500,233500,234000,233500,43
|
|
20250402,101200,8611847750,233500,233500,234000,233500,486
|
|
20250402,101100,8498166250,233500,233000,234000,233000,346
|
|
20250402,101000,8417373750,233000,233000,233500,233000,332
|
|
20250402,100900,8339978250,233500,232500,233500,232500,710
|
|
20250402,100800,8174411750,233000,232000,233000,232000,367
|
|
20250402,100700,8089085750,232000,232500,233000,232000,315
|
|
20250402,100600,8015841250,233000,231500,233000,231500,615
|
|
20250402,100500,7873076500,232000,232000,232000,231500,185
|
|
20250402,100400,7830199500,231500,231500,232000,231500,49
|
|
20250402,100300,7818853500,231500,230500,232000,230500,1390
|
|
20250402,100200,7497121250,231000,230500,231000,230500,96
|
|
20250402,100100,7474969250,230500,231000,231500,230500,251
|
|
20250402,100000,7417035750,231500,231000,231500,231000,326
|
|
20250402,095900,7341721250,231000,231000,231500,231000,217
|
|
20250402,095800,7291582750,231000,231500,231500,231000,1872
|
|
20250402,095700,6859002250,231500,231000,231500,231000,176
|
|
20250402,095600,6818343750,231000,231000,231500,231000,107
|
|
20250402,095500,6793607250,231500,231500,232000,231000,1475
|
|
20250402,095400,6452169250,232000,231500,232000,231500,130
|
|
20250402,095300,6422051750,231500,231500,232000,231500,125
|
|
20250402,095200,6393075750,232000,231500,232000,231500,203
|
|
20250402,095100,6346023750,231500,231750,232000,231500,104
|
|
20250402,095000,6321930500,231500,232000,232000,231500,136
|
|
20250402,094900,6290418000,232000,231500,232000,231500,213
|
|
20250402,094800,6241067500,232000,232000,232500,231500,152
|
|
20250402,094700,6205803500,232000,231500,232000,231500,339
|
|
20250402,094600,6127195000,231500,231500,232000,231500,173
|
|
20250402,094500,6087138000,231500,231500,232000,231500,110
|
|
20250402,094400,6061656000,231500,231500,232000,231500,193
|
|
20250402,094300,6016939500,232000,231500,232000,231500,153
|
|
20250402,094200,5981501000,232000,231500,232000,231500,193
|
|
20250402,094100,5936800000,231500,231500,232000,231500,120
|
|
20250402,094000,5909003500,232000,231000,232000,231000,810
|
|
20250402,093900,5721513000,231000,231500,231500,231000,74
|
|
20250402,093800,5704409500,231000,231500,231500,231000,290
|
|
20250402,093700,5637360000,231500,231000,232000,231000,789
|
|
20250402,093600,5454847500,231000,231000,231500,231000,197
|
|
20250402,093500,5409292000,231000,231500,231500,231000,1917
|
|
20250402,093400,4965561500,231500,231500,232000,231500,121
|
|
20250402,093300,4937546000,231500,231500,232000,231500,160
|
|
20250402,093200,4900432500,231500,231750,232000,231500,1224
|
|
20250402,093100,4616532750,231750,231500,232000,231500,163
|
|
20250402,093000,4578720000,232000,232000,232500,231500,1596
|
|
20250402,092900,4208348500,231500,231500,232000,231000,793
|
|
20250402,092800,4024704500,231500,231500,232000,231500,1273
|
|
20250402,092700,3729965500,231500,231500,232000,231500,117
|
|
20250402,092600,3702874500,232000,232000,232000,231500,85
|
|
20250402,092500,3683158500,231500,232500,232500,231500,904
|
|
20250402,092400,3473462500,232500,232500,232500,232000,46
|
|
20250402,092300,3462768000,232000,232500,232500,232000,111
|
|
20250402,092200,3437005500,232500,232500,232500,232000,43
|
|
20250402,092100,3427008500,232500,232500,233000,232000,914
|
|
20250402,092000,3214502500,232500,232500,233000,232500,254
|
|
20250402,091900,3155433500,232500,233000,233000,232500,50
|
|
20250402,091800,3143800500,233000,233000,233000,232500,114
|
|
20250402,091700,3117246500,233000,233500,233500,233000,420
|
|
20250402,091600,3019385500,233500,234000,234000,233000,202
|
|
20250402,091500,2972266000,234000,233000,234000,233000,345
|
|
20250402,091400,2891716500,233500,233000,234000,232500,864
|
|
20250402,091300,2690182500,232500,233000,233000,232500,125
|
|
20250402,091200,2661061500,233000,233500,233500,232500,78
|
|
20250402,091100,2642906750,233500,232500,233500,232500,279
|
|
20250402,091000,2577986750,232500,232000,232500,231500,3794
|
|
20250402,090900,1698558250,232000,232000,232500,232000,148
|
|
20250402,090800,1664190250,232500,232500,233000,232000,1024
|
|
20250402,090700,1426089750,233000,233000,233000,232500,1019
|
|
20250402,090600,1189074750,233000,233000,233500,232500,1017
|
|
20250402,090500,952121000,233500,233500,233500,233000,476
|
|
20250402,090400,841003500,234000,234000,234500,233500,280
|
|
20250402,090300,775483500,234500,234000,234500,234000,408
|
|
20250402,090200,679947000,234000,234500,235000,234000,832
|
|
20250402,090100,485155000,234500,235500,235500,234000,337
|
|
20250402,090000,406038500,235500,235500,235500,234000,1729
|