723 lines
42 KiB
CSV
723 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,210000,91653581000,246000,246000,246000,246000,5042
|
|
20250404,205900,91653581000,246000,246000,246000,246000,0
|
|
20250404,205800,91653581000,246000,246000,246000,246000,0
|
|
20250404,205700,91653581000,246000,246000,246000,246000,0
|
|
20250404,205600,91653581000,246000,246000,246000,246000,0
|
|
20250404,205500,91653581000,246000,246000,246000,246000,0
|
|
20250404,205400,91653581000,246000,246000,246000,246000,0
|
|
20250404,205300,91653581000,246000,246000,246000,246000,0
|
|
20250404,205200,91653581000,246000,246000,246000,246000,0
|
|
20250404,205100,91653581000,246000,246000,246000,246000,0
|
|
20250404,205000,91653581000,246000,246000,246000,246000,0
|
|
20250404,204900,91653581000,246000,246000,246000,246000,0
|
|
20250404,204800,91653581000,246000,246000,246000,246000,0
|
|
20250404,204700,91653581000,246000,246000,246000,246000,0
|
|
20250404,204600,91653581000,246000,246000,246000,246000,0
|
|
20250404,204500,91653581000,246000,246000,246000,246000,0
|
|
20250404,204400,91653581000,246000,246000,246000,246000,0
|
|
20250404,204300,91653581000,246000,246000,246000,246000,0
|
|
20250404,204200,91653581000,246000,246000,246000,246000,0
|
|
20250404,204100,91653581000,246000,246000,246000,246000,0
|
|
20250404,204000,91653581000,246000,246000,246000,246000,0
|
|
20250404,203900,91653581000,246000,246000,246000,246000,0
|
|
20250404,203800,91653581000,246000,246000,246000,246000,0
|
|
20250404,203700,91653581000,246000,246000,246000,246000,0
|
|
20250404,203600,91653581000,246000,246000,246000,246000,0
|
|
20250404,203500,91653581000,246000,246000,246000,246000,0
|
|
20250404,203400,91653581000,246000,246000,246000,246000,0
|
|
20250404,203300,91653581000,246000,246000,246000,246000,0
|
|
20250404,203200,91653581000,246000,246000,246000,246000,0
|
|
20250404,203100,91653581000,246000,246000,246000,246000,0
|
|
20250404,203000,91653581000,246000,246000,246000,246000,5042
|
|
20250404,202900,91653581000,246000,246000,246000,246000,0
|
|
20250404,202800,91653581000,246000,246000,246000,246000,0
|
|
20250404,202700,91653581000,246000,246000,246000,246000,0
|
|
20250404,202600,91653581000,246000,246000,246000,246000,0
|
|
20250404,202500,91653581000,246000,246000,246000,246000,0
|
|
20250404,202400,91653581000,246000,246000,246000,246000,0
|
|
20250404,202300,91653581000,246000,246000,246000,246000,0
|
|
20250404,202200,91653581000,246000,246000,246000,246000,0
|
|
20250404,202100,91653581000,246000,246000,246000,246000,0
|
|
20250404,202000,91653581000,246000,246000,246000,246000,0
|
|
20250404,201900,91653581000,246000,246000,246000,246000,0
|
|
20250404,201800,91653581000,246000,246000,246000,246000,0
|
|
20250404,201700,91653581000,246000,246000,246000,246000,0
|
|
20250404,201600,91653581000,246000,246000,246000,246000,0
|
|
20250404,201500,91653581000,246000,246000,246000,246000,0
|
|
20250404,201400,91653581000,246000,246000,246000,246000,0
|
|
20250404,201300,91653581000,246000,246000,246000,246000,0
|
|
20250404,201200,91653581000,246000,246000,246000,246000,0
|
|
20250404,201100,91653581000,246000,246000,246000,246000,0
|
|
20250404,201000,91653581000,246000,246000,246000,246000,0
|
|
20250404,200900,91653581000,246000,246000,246000,246000,0
|
|
20250404,200800,91653581000,246000,246000,246000,246000,0
|
|
20250404,200700,91653581000,246000,246000,246000,246000,0
|
|
20250404,200600,91653581000,246000,246000,246000,246000,0
|
|
20250404,200500,91653581000,246000,246000,246000,246000,0
|
|
20250404,200400,91653581000,246000,246000,246000,246000,0
|
|
20250404,200300,91653581000,246000,246000,246000,246000,0
|
|
20250404,200200,91653581000,246000,246000,246000,246000,0
|
|
20250404,200100,91653581000,246000,246000,246000,246000,0
|
|
20250404,200000,91653581000,246000,246000,246000,246000,5042
|
|
20250404,195900,91653581000,246000,246000,246000,246000,0
|
|
20250404,195800,91653581000,246000,246000,246000,246000,0
|
|
20250404,195700,91653581000,246000,246000,246000,246000,0
|
|
20250404,195600,91653581000,246000,246000,246000,246000,0
|
|
20250404,195500,91653581000,246000,246000,246000,246000,0
|
|
20250404,195400,91653581000,246000,246000,246000,246000,0
|
|
20250404,195300,91653581000,246000,246000,246000,246000,0
|
|
20250404,195200,91653581000,246000,246000,246000,246000,0
|
|
20250404,195100,91653581000,246000,246000,246000,246000,0
|
|
20250404,195000,91653581000,246000,246000,246000,246000,0
|
|
20250404,194900,91653581000,246000,246000,246000,246000,0
|
|
20250404,194800,91653581000,246000,246000,246000,246000,0
|
|
20250404,194700,91653581000,246000,246000,246000,246000,0
|
|
20250404,194600,91653581000,246000,246000,246000,246000,0
|
|
20250404,194500,91653581000,246000,246000,246000,246000,0
|
|
20250404,194400,91653581000,246000,246000,246000,246000,0
|
|
20250404,194300,91653581000,246000,246000,246000,246000,0
|
|
20250404,194200,91653581000,246000,246000,246000,246000,0
|
|
20250404,194100,91653581000,246000,246000,246000,246000,0
|
|
20250404,194000,91653581000,246000,246000,246000,246000,0
|
|
20250404,193900,91653581000,246000,246000,246000,246000,0
|
|
20250404,193800,91653581000,246000,246000,246000,246000,0
|
|
20250404,193700,91653581000,246000,246000,246000,246000,0
|
|
20250404,193600,91653581000,246000,246000,246000,246000,0
|
|
20250404,193500,91653581000,246000,246000,246000,246000,0
|
|
20250404,193400,91653581000,246000,246000,246000,246000,0
|
|
20250404,193300,91653581000,246000,246000,246000,246000,0
|
|
20250404,193200,91653581000,246000,246000,246000,246000,0
|
|
20250404,193100,91653581000,246000,246000,246000,246000,0
|
|
20250404,193000,91653581000,246000,246000,246000,246000,5042
|
|
20250404,192900,91653581000,246000,246000,246000,246000,0
|
|
20250404,192800,91653581000,246000,246000,246000,246000,0
|
|
20250404,192700,91653581000,246000,246000,246000,246000,0
|
|
20250404,192600,91653581000,246000,246000,246000,246000,0
|
|
20250404,192500,91653581000,246000,246000,246000,246000,0
|
|
20250404,192400,91653581000,246000,246000,246000,246000,0
|
|
20250404,192300,91653581000,246000,246000,246000,246000,0
|
|
20250404,192200,91653581000,246000,246000,246000,246000,0
|
|
20250404,192100,91653581000,246000,246000,246000,246000,0
|
|
20250404,192000,91653581000,246000,246000,246000,246000,0
|
|
20250404,191900,91653581000,246000,246000,246000,246000,0
|
|
20250404,191800,91653581000,246000,246000,246000,246000,0
|
|
20250404,191700,91653581000,246000,246000,246000,246000,0
|
|
20250404,191600,91653581000,246000,246000,246000,246000,0
|
|
20250404,191500,91653581000,246000,246000,246000,246000,0
|
|
20250404,191400,91653581000,246000,246000,246000,246000,0
|
|
20250404,191300,91653581000,246000,246000,246000,246000,0
|
|
20250404,191200,91653581000,246000,246000,246000,246000,0
|
|
20250404,191100,91653581000,246000,246000,246000,246000,0
|
|
20250404,191000,91653581000,246000,246000,246000,246000,0
|
|
20250404,190900,91653581000,246000,246000,246000,246000,0
|
|
20250404,190800,91653581000,246000,246000,246000,246000,0
|
|
20250404,190700,91653581000,246000,246000,246000,246000,0
|
|
20250404,190600,91653581000,246000,246000,246000,246000,0
|
|
20250404,190500,91653581000,246000,246000,246000,246000,0
|
|
20250404,190400,91653581000,246000,246000,246000,246000,0
|
|
20250404,190300,91653581000,246000,246000,246000,246000,0
|
|
20250404,190200,91653581000,246000,246000,246000,246000,0
|
|
20250404,190100,91653581000,246000,246000,246000,246000,0
|
|
20250404,190000,91653581000,246000,246000,246000,246000,5042
|
|
20250404,185900,91653581000,246000,246000,246000,246000,0
|
|
20250404,185800,91653581000,246000,246000,246000,246000,0
|
|
20250404,185700,91653581000,246000,246000,246000,246000,0
|
|
20250404,185600,91653581000,246000,246000,246000,246000,0
|
|
20250404,185500,91653581000,246000,246000,246000,246000,0
|
|
20250404,185400,91653581000,246000,246000,246000,246000,0
|
|
20250404,185300,91653581000,246000,246000,246000,246000,0
|
|
20250404,185200,91653581000,246000,246000,246000,246000,0
|
|
20250404,185100,91653581000,246000,246000,246000,246000,0
|
|
20250404,185000,91653581000,246000,246000,246000,246000,0
|
|
20250404,184900,91653581000,246000,246000,246000,246000,0
|
|
20250404,184800,91653581000,246000,246000,246000,246000,0
|
|
20250404,184700,91653581000,246000,246000,246000,246000,0
|
|
20250404,184600,91653581000,246000,246000,246000,246000,0
|
|
20250404,184500,91653581000,246000,246000,246000,246000,0
|
|
20250404,184400,91653581000,246000,246000,246000,246000,0
|
|
20250404,184300,91653581000,246000,246000,246000,246000,0
|
|
20250404,184200,91653581000,246000,246000,246000,246000,0
|
|
20250404,184100,91653581000,246000,246000,246000,246000,0
|
|
20250404,184000,91653581000,246000,246000,246000,246000,0
|
|
20250404,183900,91653581000,246000,246000,246000,246000,0
|
|
20250404,183800,91653581000,246000,246000,246000,246000,0
|
|
20250404,183700,91653581000,246000,246000,246000,246000,0
|
|
20250404,183600,91653581000,246000,246000,246000,246000,0
|
|
20250404,183500,91653581000,246000,246000,246000,246000,0
|
|
20250404,183400,91653581000,246000,246000,246000,246000,0
|
|
20250404,183300,91653581000,246000,246000,246000,246000,0
|
|
20250404,183200,91653581000,246000,246000,246000,246000,0
|
|
20250404,183100,91653581000,246000,246000,246000,246000,0
|
|
20250404,183000,91653581000,246000,246000,246000,246000,5042
|
|
20250404,182900,91653581000,246000,246000,246000,246000,0
|
|
20250404,182800,91653581000,246000,246000,246000,246000,0
|
|
20250404,182700,91653581000,246000,246000,246000,246000,0
|
|
20250404,182600,91653581000,246000,246000,246000,246000,0
|
|
20250404,182500,91653581000,246000,246000,246000,246000,0
|
|
20250404,182400,91653581000,246000,246000,246000,246000,0
|
|
20250404,182300,91653581000,246000,246000,246000,246000,0
|
|
20250404,182200,91653581000,246000,246000,246000,246000,0
|
|
20250404,182100,91653581000,246000,246000,246000,246000,0
|
|
20250404,182000,91653581000,246000,246000,246000,246000,0
|
|
20250404,181900,91653581000,246000,246000,246000,246000,0
|
|
20250404,181800,91653581000,246000,246000,246000,246000,0
|
|
20250404,181700,91653581000,246000,246000,246000,246000,0
|
|
20250404,181600,91653581000,246000,246000,246000,246000,0
|
|
20250404,181500,91653581000,246000,246000,246000,246000,0
|
|
20250404,181400,91653581000,246000,246000,246000,246000,0
|
|
20250404,181300,91653581000,246000,246000,246000,246000,0
|
|
20250404,181200,91653581000,246000,246000,246000,246000,0
|
|
20250404,181100,91653581000,246000,246000,246000,246000,0
|
|
20250404,181000,91653581000,246000,246000,246000,246000,0
|
|
20250404,180900,91653581000,246000,246000,246000,246000,0
|
|
20250404,180800,91653581000,246000,246000,246000,246000,0
|
|
20250404,180700,91653581000,246000,246000,246000,246000,0
|
|
20250404,180600,91653581000,246000,246000,246000,246000,0
|
|
20250404,180500,91653581000,246000,246000,246000,246000,0
|
|
20250404,180400,91653581000,246000,246000,246000,246000,0
|
|
20250404,180300,91653581000,246000,246000,246000,246000,0
|
|
20250404,180200,91653581000,246000,246000,246000,246000,0
|
|
20250404,180100,91653581000,246000,246000,246000,246000,0
|
|
20250404,180000,91653581000,246000,246000,246000,246000,5042
|
|
20250404,175900,91653581000,246000,246000,246000,246000,0
|
|
20250404,175800,91653581000,246000,246000,246000,246000,0
|
|
20250404,175700,91653581000,246000,246000,246000,246000,0
|
|
20250404,175600,91653581000,246000,246000,246000,246000,0
|
|
20250404,175500,91653581000,246000,246000,246000,246000,0
|
|
20250404,175400,91653581000,246000,246000,246000,246000,0
|
|
20250404,175300,91653581000,246000,246000,246000,246000,0
|
|
20250404,175200,91653581000,246000,246000,246000,246000,0
|
|
20250404,175100,91653581000,246000,246000,246000,246000,0
|
|
20250404,175000,91653581000,246000,246000,246000,246000,0
|
|
20250404,174900,91653581000,246000,246000,246000,246000,0
|
|
20250404,174800,91653581000,246000,246000,246000,246000,0
|
|
20250404,174700,91653581000,246000,246000,246000,246000,0
|
|
20250404,174600,91653581000,246000,246000,246000,246000,0
|
|
20250404,174500,91653581000,246000,246000,246000,246000,0
|
|
20250404,174400,91653581000,246000,246000,246000,246000,0
|
|
20250404,174300,91653581000,246000,246000,246000,246000,0
|
|
20250404,174200,91653581000,246000,246000,246000,246000,0
|
|
20250404,174100,91653581000,246000,246000,246000,246000,0
|
|
20250404,174000,91653581000,246000,246000,246000,246000,0
|
|
20250404,173900,91653581000,246000,246000,246000,246000,0
|
|
20250404,173800,91653581000,246000,246000,246000,246000,0
|
|
20250404,173700,91653581000,246000,246000,246000,246000,0
|
|
20250404,173600,91653581000,246000,246000,246000,246000,0
|
|
20250404,173500,91653581000,246000,246000,246000,246000,0
|
|
20250404,173400,91653581000,246000,246000,246000,246000,0
|
|
20250404,173300,91653581000,246000,246000,246000,246000,0
|
|
20250404,173200,91653581000,246000,246000,246000,246000,0
|
|
20250404,173100,91653581000,246000,246000,246000,246000,0
|
|
20250404,173000,91653581000,246000,246000,246000,246000,5042
|
|
20250404,172900,91653581000,246000,246000,246000,246000,0
|
|
20250404,172800,91653581000,246000,246000,246000,246000,0
|
|
20250404,172700,91653581000,246000,246000,246000,246000,0
|
|
20250404,172600,91653581000,246000,246000,246000,246000,0
|
|
20250404,172500,91653581000,246000,246000,246000,246000,0
|
|
20250404,172400,91653581000,246000,246000,246000,246000,0
|
|
20250404,172300,91653581000,246000,246000,246000,246000,0
|
|
20250404,172200,91653581000,246000,246000,246000,246000,0
|
|
20250404,172100,91653581000,246000,246000,246000,246000,0
|
|
20250404,172000,91653581000,246000,246000,246000,246000,0
|
|
20250404,171900,91653581000,246000,246000,246000,246000,0
|
|
20250404,171800,91653581000,246000,246000,246000,246000,0
|
|
20250404,171700,91653581000,246000,246000,246000,246000,0
|
|
20250404,171600,91653581000,246000,246000,246000,246000,0
|
|
20250404,171500,91653581000,246000,246000,246000,246000,0
|
|
20250404,171400,91653581000,246000,246000,246000,246000,0
|
|
20250404,171300,91653581000,246000,246000,246000,246000,0
|
|
20250404,171200,91653581000,246000,246000,246000,246000,0
|
|
20250404,171100,91653581000,246000,246000,246000,246000,0
|
|
20250404,171000,91653581000,246000,246000,246000,246000,0
|
|
20250404,170900,91653581000,246000,246000,246000,246000,0
|
|
20250404,170800,91653581000,246000,246000,246000,246000,0
|
|
20250404,170700,91653581000,246000,246000,246000,246000,0
|
|
20250404,170600,91653581000,246000,246000,246000,246000,0
|
|
20250404,170500,91653581000,246000,246000,246000,246000,0
|
|
20250404,170400,91653581000,246000,246000,246000,246000,0
|
|
20250404,170300,91653581000,246000,246000,246000,246000,0
|
|
20250404,170200,91653581000,246000,246000,246000,246000,0
|
|
20250404,170100,91653581000,246000,246000,246000,246000,0
|
|
20250404,170000,91653581000,246000,246000,246000,246000,5042
|
|
20250404,165900,91653581000,246000,246000,246000,246000,0
|
|
20250404,165800,91653581000,246000,246000,246000,246000,0
|
|
20250404,165700,91653581000,246000,246000,246000,246000,0
|
|
20250404,165600,91653581000,246000,246000,246000,246000,0
|
|
20250404,165500,91653581000,246000,246000,246000,246000,0
|
|
20250404,165400,91653581000,246000,246000,246000,246000,0
|
|
20250404,165300,91653581000,246000,246000,246000,246000,0
|
|
20250404,165200,91653581000,246000,246000,246000,246000,0
|
|
20250404,165100,91653581000,246000,246000,246000,246000,0
|
|
20250404,165000,91653581000,246000,246000,246000,246000,0
|
|
20250404,164900,91653581000,246000,246000,246000,246000,0
|
|
20250404,164800,91653581000,246000,246000,246000,246000,0
|
|
20250404,164700,91653581000,246000,246000,246000,246000,0
|
|
20250404,164600,91653581000,246000,246000,246000,246000,0
|
|
20250404,164500,91653581000,246000,246000,246000,246000,0
|
|
20250404,164400,91653581000,246000,246000,246000,246000,0
|
|
20250404,164300,91653581000,246000,246000,246000,246000,0
|
|
20250404,164200,91653581000,246000,246000,246000,246000,0
|
|
20250404,164100,91653581000,246000,246000,246000,246000,0
|
|
20250404,164000,91653581000,246000,246000,246000,246000,0
|
|
20250404,163900,91653581000,246000,246000,246000,246000,0
|
|
20250404,163800,91653581000,246000,246000,246000,246000,0
|
|
20250404,163700,91653581000,246000,246000,246000,246000,0
|
|
20250404,163600,91653581000,246000,246000,246000,246000,0
|
|
20250404,163500,91653581000,246000,246000,246000,246000,0
|
|
20250404,163400,91653581000,246000,246000,246000,246000,0
|
|
20250404,163300,91653581000,246000,246000,246000,246000,0
|
|
20250404,163200,91653581000,246000,246000,246000,246000,0
|
|
20250404,163100,91653581000,246000,246000,246000,246000,0
|
|
20250404,163000,91653581000,246000,246000,246000,246000,5042
|
|
20250404,162900,91653581000,246000,246000,246000,246000,0
|
|
20250404,162800,91653581000,246000,246000,246000,246000,0
|
|
20250404,162700,91653581000,246000,246000,246000,246000,0
|
|
20250404,162600,91653581000,246000,246000,246000,246000,0
|
|
20250404,162500,91653581000,246000,246000,246000,246000,0
|
|
20250404,162400,91653581000,246000,246000,246000,246000,0
|
|
20250404,162300,91653581000,246000,246000,246000,246000,0
|
|
20250404,162200,91653581000,246000,246000,246000,246000,0
|
|
20250404,162100,91653581000,246000,246000,246000,246000,0
|
|
20250404,162000,91653581000,246000,246000,246000,246000,0
|
|
20250404,161900,91653581000,246000,246000,246000,246000,0
|
|
20250404,161800,91653581000,246000,246000,246000,246000,0
|
|
20250404,161700,91653581000,246000,246000,246000,246000,0
|
|
20250404,161600,91653581000,246000,246000,246000,246000,0
|
|
20250404,161500,91653581000,246000,246000,246000,246000,0
|
|
20250404,161400,91653581000,246000,246000,246000,246000,0
|
|
20250404,161300,91653581000,246000,246000,246000,246000,0
|
|
20250404,161200,91653581000,246000,246000,246000,246000,0
|
|
20250404,161100,91653581000,246000,246000,246000,246000,0
|
|
20250404,161000,91653581000,246000,246000,246000,246000,0
|
|
20250404,160900,91653581000,246000,246000,246000,246000,0
|
|
20250404,160800,91653581000,246000,246000,246000,246000,0
|
|
20250404,160700,91653581000,246000,246000,246000,246000,0
|
|
20250404,160600,91653581000,246000,246000,246000,246000,0
|
|
20250404,160500,91653581000,246000,246000,246000,246000,0
|
|
20250404,160400,91653581000,246000,246000,246000,246000,0
|
|
20250404,160300,91653581000,246000,246000,246000,246000,0
|
|
20250404,160200,91653581000,246000,246000,246000,246000,0
|
|
20250404,160100,91653581000,246000,246000,246000,246000,0
|
|
20250404,160000,91653581000,246000,246000,246000,246000,5042
|
|
20250404,155900,91653581000,246000,246000,246000,246000,0
|
|
20250404,155800,91653581000,246000,246000,246000,246000,0
|
|
20250404,155700,91653581000,246000,246000,246000,246000,0
|
|
20250404,155600,91653581000,246000,246000,246000,246000,0
|
|
20250404,155500,91653581000,246000,246000,246000,246000,0
|
|
20250404,155400,91653581000,246000,246000,246000,246000,0
|
|
20250404,155300,91653581000,246000,246000,246000,246000,0
|
|
20250404,155200,91653581000,246000,246000,246000,246000,0
|
|
20250404,155100,91653581000,246000,246000,246000,246000,0
|
|
20250404,155000,91653581000,246000,246000,246000,246000,0
|
|
20250404,154900,91653581000,246000,246000,246000,246000,0
|
|
20250404,154800,91653581000,246000,246000,246000,246000,0
|
|
20250404,154700,91653581000,246000,246000,246000,246000,0
|
|
20250404,154600,91653581000,246000,246000,246000,246000,0
|
|
20250404,154500,91653581000,246000,246000,246000,246000,0
|
|
20250404,154400,91653581000,246000,246000,246000,246000,0
|
|
20250404,154300,91653581000,246000,246000,246000,246000,0
|
|
20250404,154200,91653581000,246000,246000,246000,246000,0
|
|
20250404,154100,91653581000,246000,246000,246000,246000,0
|
|
20250404,154000,91653581000,246000,246000,246000,246000,0
|
|
20250404,153900,91653581000,246000,246000,246000,246000,0
|
|
20250404,153800,91653581000,246000,246000,246000,246000,0
|
|
20250404,153700,91653581000,246000,246000,246000,246000,0
|
|
20250404,153600,91653581000,246000,246000,246000,246000,0
|
|
20250404,153500,91653581000,246000,246000,246000,246000,0
|
|
20250404,153400,91653581000,246000,246000,246000,246000,0
|
|
20250404,153300,91653581000,246000,246000,246000,246000,0
|
|
20250404,153200,91653581000,246000,246000,246000,246000,0
|
|
20250404,153100,91653581000,246000,246000,246000,246000,0
|
|
20250404,153000,91653581000,246000,246000,246000,246000,10084
|
|
20250404,152900,90413249000,245500,245500,245500,245500,0
|
|
20250404,152800,90413249000,245500,245500,245500,245500,0
|
|
20250404,152700,90413249000,245500,245500,245500,245500,0
|
|
20250404,152600,90413249000,245500,245500,245500,245500,0
|
|
20250404,152500,90413249000,245500,245500,245500,245500,0
|
|
20250404,152400,90413249000,245500,245500,245500,245500,0
|
|
20250404,152300,90413249000,245500,245500,245500,245500,0
|
|
20250404,152200,90413249000,245500,245500,245500,245500,0
|
|
20250404,152100,90413249000,245500,245500,245500,245500,0
|
|
20250404,152000,90413249000,245500,245500,245500,245500,0
|
|
20250404,151900,90413249000,245500,245000,245500,245000,334
|
|
20250404,151800,90331278000,245000,245500,245500,245000,383
|
|
20250404,151700,90237270500,245500,245500,245500,245000,565
|
|
20250404,151600,90098768500,245500,245500,245500,245000,319
|
|
20250404,151500,90020467250,245500,245500,246000,245000,967
|
|
20250404,151400,89783049250,245500,246000,246000,245500,1253
|
|
20250404,151300,89475394750,245500,246000,246000,245500,151
|
|
20250404,151200,89438277000,246000,246000,246000,245500,243
|
|
20250404,151100,89378500500,246000,246000,246000,245500,109
|
|
20250404,151000,89351699000,246000,246000,246000,245500,844
|
|
20250404,150900,89144381000,246000,246000,246000,245500,340
|
|
20250404,150800,89060825000,245750,245500,245750,245250,399
|
|
20250404,150700,88962870500,245000,245500,245500,245000,603
|
|
20250404,150600,88814835500,245500,245500,245500,245000,245
|
|
20250404,150500,88754708000,245500,245500,245500,245000,267
|
|
20250404,150400,88689171000,245500,245500,245500,245000,781
|
|
20250404,150300,88497732000,245500,245500,245500,245000,301
|
|
20250404,150200,88423863500,245000,245500,245500,245000,337
|
|
20250404,150100,88341140000,245500,245500,245500,245000,264
|
|
20250404,150000,88276361000,245500,245500,246000,245000,790
|
|
20250404,145900,88082587500,245500,245500,246000,245000,401
|
|
20250404,145800,87984150000,245500,245500,245500,245000,316
|
|
20250404,145700,87906592500,245500,246000,246000,245000,302
|
|
20250404,145600,87832399750,245500,245500,245500,245000,468
|
|
20250404,145500,87717506250,245500,245500,246000,245000,355
|
|
20250404,145400,87630370250,245500,245500,245500,245000,1915
|
|
20250404,145300,87160263500,245000,245000,245500,244500,373
|
|
20250404,145200,87068876500,245000,244500,245000,244500,692
|
|
20250404,145100,86899503500,245000,244500,245000,244500,385
|
|
20250404,145000,86805203500,244500,245000,245000,244500,248
|
|
20250404,144900,86744464000,245000,245000,245000,244500,720
|
|
20250404,144800,86568275000,245000,245500,245500,244500,378
|
|
20250404,144700,86475645000,245500,245000,245500,244500,535
|
|
20250404,144600,86344512500,245000,245500,245500,244500,507
|
|
20250404,144500,86220233000,245500,245000,245500,245000,541
|
|
20250404,144400,86087570500,245500,245000,245500,244500,400
|
|
20250404,144300,85989524500,245000,245000,245500,244500,287
|
|
20250404,144200,85919161500,245000,245000,245500,244500,348
|
|
20250404,144100,85833849500,245000,245000,245000,244500,235
|
|
20250404,144000,85776280000,245000,245000,245500,244500,586
|
|
20250404,143900,85632723000,245000,245500,245500,244000,1108
|
|
20250404,143800,85361429500,245500,245000,245500,245000,257
|
|
20250404,143700,85298354000,245500,245000,245500,245000,365
|
|
20250404,143600,85208866000,245000,245500,245500,244500,1078
|
|
20250404,143500,84944794000,245500,245500,245500,245000,234
|
|
20250404,143400,84887367000,245500,245000,245500,245000,264
|
|
20250404,143300,84822577500,245500,245500,246000,245000,309
|
|
20250404,143200,84746697000,245500,245500,246000,245000,376
|
|
20250404,143100,84654364500,245500,245000,245500,244500,599
|
|
20250404,143000,84507495000,246000,245500,246000,245000,1942
|
|
20250404,142900,84030415500,245500,245500,245500,245000,265
|
|
20250404,142800,83965374000,245500,245500,246000,245000,322
|
|
20250404,142700,83886321000,246000,245000,246000,245000,1923
|
|
20250404,142600,83413976500,245500,245500,245500,245000,400
|
|
20250404,142500,83315830000,245500,245500,245500,245000,588
|
|
20250404,142400,83171702500,245000,245000,245500,245000,298
|
|
20250404,142300,83098614000,245000,245000,245000,244500,375
|
|
20250404,142200,83006751000,245000,245000,245500,244500,240
|
|
20250404,142100,82947952500,245000,244500,245500,244000,1563
|
|
20250404,142000,82566172500,244500,245000,245000,244000,885
|
|
20250404,141900,82349794500,245000,245000,245000,244500,396
|
|
20250404,141800,82252844000,245000,245000,245000,244500,272
|
|
20250404,141700,82186208000,244500,244500,245000,244000,573
|
|
20250404,141600,82046071000,244500,244500,245000,244000,356
|
|
20250404,141500,81959039500,244500,244500,244500,244000,470
|
|
20250404,141400,81844170000,244500,244500,244500,243500,862
|
|
20250404,141300,81633719500,244500,244000,244500,244000,505
|
|
20250404,141200,81510399500,244000,243500,244000,243000,1301
|
|
20250404,141100,81193537000,243500,243500,243500,243000,628
|
|
20250404,141000,81040689000,243500,243000,243500,242500,1020
|
|
20250404,140900,80792764500,243500,243500,244000,243000,1119
|
|
20250404,140800,80520502500,243500,245000,245000,243000,4291
|
|
20250404,140700,79475223500,244500,245000,245000,244000,770
|
|
20250404,140600,79286852500,245000,245000,245000,244500,330
|
|
20250404,140500,79206013000,245000,244500,245000,244500,338
|
|
20250404,140400,79123210500,245000,245000,245000,244500,756
|
|
20250404,140300,78938230500,245000,245000,245000,244500,267
|
|
20250404,140200,78872825500,245000,245000,245000,244500,2045
|
|
20250404,140100,78372614500,245000,245000,245000,244500,382
|
|
20250404,140000,78279046000,245000,245500,245500,244500,1550
|
|
20250404,135900,77899073500,245500,245500,245500,245000,1164
|
|
20250404,135800,77613324750,245500,245500,245500,245000,327
|
|
20250404,135700,77533078250,245500,246500,246500,245000,1431
|
|
20250404,135600,77181505750,246500,246000,246500,245500,476
|
|
20250404,135500,77064395250,246000,246000,246000,245500,740
|
|
20250404,135400,76882366750,246000,246000,246000,245500,530
|
|
20250404,135300,76751996000,246000,246000,246000,245500,399
|
|
20250404,135200,76653866500,246000,246000,246000,245500,367
|
|
20250404,135100,76563612500,245500,246000,246000,245500,494
|
|
20250404,135000,76442103500,246000,246000,246000,245500,502
|
|
20250404,134900,76318624500,246000,246000,246000,245500,639
|
|
20250404,134800,76161447500,246000,245500,246000,245500,305
|
|
20250404,134700,76086432000,246000,246000,246000,245500,320
|
|
20250404,134600,76007732250,245750,245500,246000,245500,443
|
|
20250404,134500,75898901000,245500,245000,245500,244500,660
|
|
20250404,134400,75736987500,245000,245500,245500,244500,306
|
|
20250404,134300,75662005000,245500,245500,245500,244500,728
|
|
20250404,134200,75483526500,245500,246000,246000,245000,450
|
|
20250404,134100,75373008000,246000,245500,246000,245000,398
|
|
20250404,134000,75275251500,245500,245500,245500,245000,187
|
|
20250404,133900,75229353500,245500,245500,245500,245000,742
|
|
20250404,133800,75047435000,245500,246000,246000,245000,342
|
|
20250404,133700,74963429000,246000,245500,246000,245000,324
|
|
20250404,133600,74883860750,245500,246000,246000,245000,455
|
|
20250404,133500,74772058750,246000,246000,246000,245500,236
|
|
20250404,133400,74714028250,246000,246000,246000,245500,322
|
|
20250404,133300,74634847750,245500,245500,246000,245000,461
|
|
20250404,133200,74521646000,245500,246000,246000,245000,1306
|
|
20250404,133100,74200982000,246000,245500,246000,245000,502
|
|
20250404,133000,74077633000,245500,245500,245500,245000,1248
|
|
20250404,132900,73771261000,245500,245500,245500,245000,688
|
|
20250404,132800,73602646500,245500,245000,245500,244500,224
|
|
20250404,132700,73547677750,245000,245000,245000,244500,335
|
|
20250404,132600,73465615250,245000,245000,245500,244500,347
|
|
20250404,132500,73380595250,245000,245000,245000,244500,529
|
|
20250404,132400,73251000750,245000,245000,245000,244500,179
|
|
20250404,132300,73207151750,245000,244500,245000,244000,345
|
|
20250404,132200,73122790750,244500,244500,245000,244000,506
|
|
20250404,132100,72999092750,244000,245000,245000,244000,693
|
|
20250404,132000,72829508250,244500,245000,245000,244500,924
|
|
20250404,131900,72603206250,244500,245000,245000,244500,390
|
|
20250404,131800,72507682750,245000,245000,245000,244500,303
|
|
20250404,131700,72433466750,244500,245000,245000,244500,532
|
|
20250404,131600,72303162250,245000,244500,245000,244000,424
|
|
20250404,131500,72199491250,244500,245500,245500,244000,2620
|
|
20250404,131400,71558470250,245500,244500,245500,244500,1155
|
|
20250404,131300,71275460250,244500,245000,245000,244500,302
|
|
20250404,131200,71201496750,245000,245000,245000,244500,291
|
|
20250404,131100,71130208250,245000,244000,245000,243500,2590
|
|
20250404,131000,70497003750,244500,244000,244500,243500,209
|
|
20250404,130900,70445953250,243500,243500,244000,243500,325
|
|
20250404,130800,70366658750,244000,244500,244500,243500,658
|
|
20250404,130700,70206121250,244000,243500,245000,243000,1522
|
|
20250404,130600,69834508000,243000,243500,244000,243000,1432
|
|
20250404,130500,69485842500,244000,244000,244000,243500,158
|
|
20250404,130400,69447310750,244000,244000,244000,243500,241
|
|
20250404,130300,69388532250,243500,243500,244000,243000,520
|
|
20250404,130200,69261882250,243000,243000,243500,243000,239
|
|
20250404,130100,69203700000,243250,243500,244000,242500,1417
|
|
20250404,130000,68858816500,243500,243500,244000,243000,209
|
|
20250404,125900,68807905500,243500,243000,243500,243000,150
|
|
20250404,125800,68771391500,243000,243500,243500,243000,111
|
|
20250404,125700,68744381500,243500,243000,243500,243000,311
|
|
20250404,125600,68668736500,243500,243500,243500,243000,136
|
|
20250404,125500,68635632500,243000,244000,244000,243000,529
|
|
20250404,125400,68506816000,243500,244000,244000,243500,191
|
|
20250404,125300,68460229000,244000,243500,244000,243000,229
|
|
20250404,125200,68404391500,243500,243500,243500,243000,197
|
|
20250404,125100,68356429500,243500,243500,243500,243000,105
|
|
20250404,125000,68330868500,243000,243500,244000,243000,233
|
|
20250404,124900,68274150500,243500,243500,243500,243000,167
|
|
20250404,124800,68233496500,243500,242750,243500,242500,803
|
|
20250404,124700,68038272250,243000,244000,244000,242500,1117
|
|
20250404,124600,67766547500,244000,244000,244000,243500,204
|
|
20250404,124500,67716790000,243500,243000,244000,243000,1016
|
|
20250404,124400,67469766000,243000,243000,243000,242500,155
|
|
20250404,124300,67432111000,243000,243000,243500,242500,341
|
|
20250404,124200,67349281000,243500,243000,243500,243000,187
|
|
20250404,124100,67303764500,243000,242500,243500,242500,408
|
|
20250404,124000,67204623500,242500,242500,243000,242500,157
|
|
20250404,123900,67166524500,242500,243500,243500,242500,263
|
|
20250404,123800,67102611500,242500,243500,244000,242500,1223
|
|
20250404,123700,66805667500,243500,243000,243500,243000,218
|
|
20250404,123600,66752631500,243000,243500,243500,243000,210
|
|
20250404,123500,66701563000,243000,243000,243500,243000,166
|
|
20250404,123400,66661156000,243000,242500,244000,242500,1606
|
|
20250404,123300,66270644500,242500,242750,243000,242500,262
|
|
20250404,123200,66207029750,242750,242500,243000,242500,96
|
|
20250404,123100,66183730250,243000,243500,243500,242500,910
|
|
20250404,123000,65962787750,243500,243500,244000,243000,167
|
|
20250404,122900,65922129750,243000,243000,243500,243000,62
|
|
20250404,122800,65907043250,243500,243000,244000,242500,652
|
|
20250404,122700,65748412750,243000,242000,243500,242000,1110
|
|
20250404,122600,65479162250,242000,243000,243500,242000,335
|
|
20250404,122500,65397876750,243500,243000,243500,243000,193
|
|
20250404,122400,65350956750,243500,243500,244000,243000,238
|
|
20250404,122300,65292963250,243500,244000,244000,243500,308
|
|
20250404,122200,65217832750,244500,244000,244500,243500,739
|
|
20250404,122100,65037534750,244000,244000,244000,243500,56
|
|
20250404,122000,65023877250,244000,243500,244000,243500,499
|
|
20250404,121900,64902139250,243500,243500,244000,243000,365
|
|
20250404,121800,64813242750,243500,243500,244000,243500,201
|
|
20250404,121700,64764284250,244000,244000,244000,243500,212
|
|
20250404,121600,64712607000,244500,244500,244500,244000,335
|
|
20250404,121500,64630778500,245000,245000,245000,244500,645
|
|
20250404,121400,64473029000,245000,245500,245500,245000,785
|
|
20250404,121300,64280686500,245500,245500,246000,245000,694
|
|
20250404,121200,64110265000,245500,246000,246000,245000,865
|
|
20250404,121100,63897948500,246000,245000,246000,244000,4171
|
|
20250404,121000,62875757500,244500,244500,245000,244500,161
|
|
20250404,120900,62836379000,245000,245000,245000,244000,280
|
|
20250404,120800,62767842000,245000,245000,245000,243500,507
|
|
20250404,120700,62643824500,245000,244500,245500,244500,1865
|
|
20250404,120600,62186899500,245000,243500,245000,243500,1813
|
|
20250404,120500,61744332000,243500,244000,244000,243500,195
|
|
20250404,120400,61696772500,244000,244000,244500,243500,476
|
|
20250404,120300,61580809500,244500,244250,244500,243500,2852
|
|
20250404,120200,60884267250,244000,243500,244500,243000,1819
|
|
20250404,120100,60440435750,243500,244500,244500,243000,1215
|
|
20250404,120000,60144201750,244500,244500,245000,243500,2378
|
|
20250404,115900,59563808750,245000,245000,245000,244000,611
|
|
20250404,115800,59414420000,245000,245000,245000,244000,387
|
|
20250404,115700,59319810500,245000,244500,245000,244000,593
|
|
20250404,115600,59174822500,244500,244500,244750,244000,751
|
|
20250404,115500,58991222250,244500,244500,244500,244000,165
|
|
20250404,115400,58950895250,244500,245000,245000,244000,1209
|
|
20250404,115300,58654985750,245000,244000,245000,244000,939
|
|
20250404,115200,58425107750,244000,244500,244500,243500,855
|
|
20250404,115100,58216480250,244500,244500,244500,244000,425
|
|
20250404,115000,58112575250,244500,244500,244500,244000,342
|
|
20250404,114900,58028966250,244500,244000,244500,244000,427
|
|
20250404,114800,57924724250,244500,244000,245000,243500,2661
|
|
20250404,114700,57275842250,243500,244000,244000,243000,174
|
|
20250404,114600,57233439750,243500,244000,244000,243500,1007
|
|
20250404,114500,56988181750,244000,243000,244000,243000,1924
|
|
20250404,114400,56519052750,243000,243500,243500,242500,726
|
|
20250404,114300,56342598250,243500,243500,243500,243000,195
|
|
20250404,114200,56295201250,243500,243500,243500,243000,356
|
|
20250404,114100,56208670250,243500,244000,244000,243000,171
|
|
20250404,114000,56167019750,243500,243500,244000,243000,653
|
|
20250404,113900,56008014250,243500,244000,244000,243000,253
|
|
20250404,113800,55946420750,244000,244000,244500,243500,271
|
|
20250404,113700,55880361250,244500,244000,244500,243500,566
|
|
20250404,113600,55742320750,244000,244500,244500,244000,468
|
|
20250404,113500,55628006750,244500,243500,244500,243500,1706
|
|
20250404,113400,55211939750,243500,243500,244000,242500,899
|
|
20250404,113300,54993128250,243500,243500,244000,243000,1148
|
|
20250404,113200,54713508750,243500,242000,243500,242000,1127
|
|
20250404,113100,54439877750,242000,242000,242500,241500,697
|
|
20250404,113000,54271370250,242000,241000,242500,241000,5067
|
|
20250404,112900,53046684750,241000,241000,241500,240500,556
|
|
20250404,112800,52912731750,241000,240500,241000,240000,328
|
|
20250404,112700,52833833250,240500,240000,241000,240000,511
|
|
20250404,112600,52710859250,240000,240000,240500,239500,321
|
|
20250404,112500,52633834250,240000,240500,241000,239000,1594
|
|
20250404,112400,52251434750,240500,243500,243500,240500,1148
|
|
20250404,112300,51973699250,242000,245000,245000,242000,2344
|
|
20250404,112200,51403447250,244500,243000,245000,242500,2788
|
|
20250404,112100,50722840250,243000,242500,243000,241500,716
|
|
20250404,112000,50549338250,242500,242500,242500,241000,546
|
|
20250404,111900,50417348750,242000,241000,242000,240000,929
|
|
20250404,111800,50193295750,239500,242000,243500,239000,2806
|
|
20250404,111700,49518262750,242000,243500,243500,241500,1117
|
|
20250404,111600,49247347750,243000,244000,244000,243000,452
|
|
20250404,111500,49137291250,243500,243500,244500,243500,1587
|
|
20250404,111400,48750118750,244000,244500,245000,243500,1125
|
|
20250404,111300,48475596000,244500,245000,245000,244000,1377
|
|
20250404,111200,48138742000,245000,245250,245500,244000,1931
|
|
20250404,111100,47666146500,245500,246000,246500,244000,3820
|
|
20250404,111000,46728975000,246000,244000,246000,243500,8024
|
|
20250404,110900,44761217000,244000,242000,245000,242000,7395
|
|
20250404,110800,42961763500,242000,241000,242500,240500,1435
|
|
20250404,110700,42615302500,241000,240500,241500,239500,1717
|
|
20250404,110600,42201980000,240000,240000,240000,239500,1662
|
|
20250404,110500,41803115500,239500,238500,240000,238000,1774
|
|
20250404,110400,41379169000,238500,238000,238500,237500,210
|
|
20250404,110300,41329182500,238000,237000,238500,237000,680
|
|
20250404,110200,41167543500,237500,237000,237500,237000,302
|
|
20250404,110100,41095899000,237000,237500,237500,237000,440
|
|
20250404,110000,40991498500,237500,237000,237500,236500,441
|
|
20250404,105900,40887059000,237000,237000,237500,236500,617
|
|
20250404,105800,40740860500,237000,236500,237000,236500,492
|
|
20250404,105700,40624405000,237000,236000,237500,236000,618
|
|
20250404,105600,40477985750,236500,236000,237000,236000,825
|
|
20250404,105500,40282903750,236500,236000,236500,236000,578
|
|
20250404,105400,40146372750,236500,236000,237000,236000,436
|
|
20250404,105300,40043360250,236000,236500,237000,236000,637
|
|
20250404,105200,39892657250,237000,236500,237000,236000,663
|
|
20250404,105100,39735691250,237000,236500,237000,236000,544
|
|
20250404,105000,39607048750,236500,236500,237000,236000,632
|
|
20250404,104900,39457647750,236500,236000,237000,236000,591
|
|
20250404,104800,39317938750,236000,236500,237000,236000,531
|
|
20250404,104700,39192400750,236500,235500,236500,235500,882
|
|
20250404,104600,38984320750,235500,236000,236000,235500,422
|
|
20250404,104500,38884877750,236000,235500,236000,235500,511
|
|
20250404,104400,38764426750,235500,236000,236000,235500,618
|
|
20250404,104300,38618814250,236000,235500,236500,235500,706
|
|
20250404,104200,38452262250,236000,235000,236000,235000,359
|
|
20250404,104100,38367649250,235500,235000,236000,235000,686
|
|
20250404,104000,38206045000,236000,235500,236000,235000,609
|
|
20250404,103900,38062625000,236000,235000,236000,235000,729
|
|
20250404,103800,37890833500,235000,235000,236000,235000,630
|
|
20250404,103700,37742547500,235500,235500,236000,235000,676
|
|
20250404,103600,37583437000,235500,235500,236000,235500,456
|
|
20250404,103500,37476007000,236000,236000,236500,235500,425
|
|
20250404,103400,37375758500,236000,236000,236500,236000,395
|
|
20250404,103300,37282499500,236000,236500,236500,236000,445
|
|
20250404,103200,37177380500,236500,236000,236500,235500,1481
|
|
20250404,103100,36827713500,236000,235500,237500,235500,1103
|
|
20250404,103000,36566906500,235500,236000,236000,235500,3144
|
|
20250404,102900,35825253500,236000,236000,236500,236000,419
|
|
20250404,102800,35726298500,236000,236500,236500,236000,644
|
|
20250404,102700,35574235500,236500,236000,236500,236000,738
|
|
20250404,102600,35399947500,236000,236000,236500,236000,500
|
|
20250404,102500,35281848000,236500,237000,237000,236000,1304
|
|
20250404,102400,34973435500,236500,237000,237500,236500,869
|
|
20250404,102300,34767543000,237500,237000,238000,236500,1067
|
|
20250404,102200,34514137000,236500,237000,237500,236500,573
|
|
20250404,102100,34378387500,236500,236500,237000,236500,623
|
|
20250404,102000,34230961000,236500,236500,237000,236000,479
|
|
20250404,101900,34117695000,236500,236500,237500,236500,1301
|
|
20250404,101800,33809912000,237000,237000,237500,236500,625
|
|
20250404,101700,33661744500,237000,237000,237500,237000,457
|
|
20250404,101600,33553374000,237500,237000,237500,236500,782
|
|
20250404,101500,33368114500,237000,236500,237000,236500,1785
|
|
20250404,101400,32945776000,236500,237000,237500,236500,526
|
|
20250404,101300,32821173500,237000,237000,237500,237000,816
|
|
20250404,101200,32627687000,237500,237500,237500,236500,656
|
|
20250404,101100,32472183500,237000,237000,237500,236500,495
|
|
20250404,101000,32354908250,237000,237000,237500,236500,1377
|
|
20250404,100900,32028586000,237000,237500,238000,237000,647
|
|
20250404,100800,31874895500,238000,237500,238000,237500,525
|
|
20250404,100700,31750113250,238000,238000,239000,237500,552
|
|
20250404,100600,31618692250,238000,237500,238500,237500,1498
|
|
20250404,100500,31262124750,237500,238000,238500,237500,1034
|
|
20250404,100400,31016271750,237500,238500,239000,237500,935
|
|
20250404,100300,30793665750,238000,238500,238500,237500,890
|
|
20250404,100200,30581908750,238000,238000,239000,237500,745
|
|
20250404,100100,30404414750,238000,237000,238000,236500,1008
|
|
20250404,100000,30165026750,237500,237500,238000,237000,1589
|
|
20250404,095900,29787911750,237500,238500,238500,237500,1674
|
|
20250404,095800,29389817250,238000,238500,238500,238000,895
|
|
20250404,095700,29176693750,238000,239500,239500,238000,1950
|
|
20250404,095600,28711445250,239250,240000,240000,239000,1257
|
|
20250404,095500,28410526750,239500,240500,241000,239000,730
|
|
20250404,095400,28235221250,240000,240000,240500,239000,1540
|
|
20250404,095300,27866229750,240000,240000,240500,239000,1110
|
|
20250404,095200,27600148750,240500,240500,240500,239500,758
|
|
20250404,095100,27418064250,240000,241000,241500,240000,3246
|
|
20250404,095000,26637068750,241000,241000,242000,240500,886
|
|
20250404,094900,26423395250,241000,241000,241500,240500,662
|
|
20250404,094800,26263733750,241000,241500,242000,240000,1952
|
|
20250404,094700,25793804750,241500,241000,242000,240500,834
|
|
20250404,094600,25592507250,241500,241000,241500,240500,578
|
|
20250404,094500,25453216250,241000,240500,241000,240000,805
|
|
20250404,094400,25259435000,240000,240500,241000,240000,794
|
|
20250404,094300,25068493750,240500,241000,241000,239000,3064
|
|
20250404,094200,24333521250,241000,240500,241500,240000,947
|
|
20250404,094100,24105662750,241000,241000,242000,240000,4343
|
|
20250404,094000,23059150250,241500,242500,243000,241500,2694
|
|
20250404,093900,22407394750,242500,242000,243500,242000,967
|
|
20250404,093800,22172709250,242000,243000,243500,242000,1144
|
|
20250404,093700,21895068000,243000,243000,243500,242500,1055
|
|
20250404,093600,21638674500,243000,243000,244000,242500,698
|
|
20250404,093500,21468830500,243500,243500,244000,242500,1453
|
|
20250404,093400,21115109500,244000,243000,244000,242500,1183
|
|
20250404,093300,20827399000,243000,243000,243500,242000,2789
|
|
20250404,093200,20150056250,243000,243000,243500,242500,883
|
|
20250404,093100,19935479250,243000,244000,244500,242500,2267
|
|
20250404,093000,19383914250,244000,244500,244500,243500,1930
|
|
20250404,092900,18913024250,244500,244500,245000,244000,3193
|
|
20250404,092800,18132958250,244500,244000,245000,244000,1687
|
|
20250404,092700,17720400250,244000,244500,245000,244000,4049
|
|
20250404,092600,16732095250,244500,244000,244500,243500,988
|
|
20250404,092500,16490974250,244000,244000,244000,243500,525
|
|
20250404,092400,16362905250,244000,244500,244500,244000,677
|
|
20250404,092300,16197462750,244500,244500,244500,243500,1127
|
|
20250404,092200,15922368250,244500,244500,245000,243500,4609
|
|
20250404,092100,14797293750,244500,245000,245000,244500,870
|
|
20250404,092000,14584311000,245000,244500,245500,244000,2433
|
|
20250404,091900,13989617750,245000,245000,245500,244500,1312
|
|
20250404,091800,13667977500,245000,244500,245000,244000,4074
|
|
20250404,091700,12670617000,244500,245000,245000,244000,1667
|
|
20250404,091600,12262974000,245000,243000,245000,242750,3040
|
|
20250404,091500,11520813250,243000,243500,244000,242500,1464
|
|
20250404,091400,11164747000,243500,243000,243500,242500,710
|
|
20250404,091300,10992076500,243000,242500,244000,242500,1220
|
|
20250404,091200,10695353000,243000,244000,244000,242500,1148
|
|
20250404,091100,10415905750,244000,243000,244500,242500,2970
|
|
20250404,091000,9691594750,243000,242000,243500,242000,981
|
|
20250404,090900,9453396250,242500,243000,243000,242000,2154
|
|
20250404,090800,8931168250,242500,244000,244000,242000,5083
|
|
20250404,090700,7695549250,243500,242500,244000,242000,4112
|
|
20250404,090600,6696673750,242500,244500,244500,242000,3953
|
|
20250404,090500,5735250000,244500,244000,245000,243500,4777
|
|
20250404,090400,4569107500,243500,242000,244000,242000,5679
|
|
20250404,090300,3190550750,242000,241500,243000,241000,2736
|
|
20250404,090200,2528501000,241500,241500,242000,241000,1113
|
|
20250404,090100,2259837250,241500,240500,242000,240000,3947
|
|
20250404,090000,1307805500,240000,239500,241000,238500,5454
|