723 lines
42 KiB
CSV
723 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,210000,100116423750,215000,215000,215000,215000,6665
|
|
20250409,205900,100116423750,215000,215000,215000,215000,0
|
|
20250409,205800,100116423750,215000,215000,215000,215000,0
|
|
20250409,205700,100116423750,215000,215000,215000,215000,0
|
|
20250409,205600,100116423750,215000,215000,215000,215000,0
|
|
20250409,205500,100116423750,215000,215000,215000,215000,0
|
|
20250409,205400,100116423750,215000,215000,215000,215000,0
|
|
20250409,205300,100116423750,215000,215000,215000,215000,0
|
|
20250409,205200,100116423750,215000,215000,215000,215000,0
|
|
20250409,205100,100116423750,215000,215000,215000,215000,0
|
|
20250409,205000,100116423750,215000,215000,215000,215000,0
|
|
20250409,204900,100116423750,215000,215000,215000,215000,0
|
|
20250409,204800,100116423750,215000,215000,215000,215000,0
|
|
20250409,204700,100116423750,215000,215000,215000,215000,0
|
|
20250409,204600,100116423750,215000,215000,215000,215000,0
|
|
20250409,204500,100116423750,215000,215000,215000,215000,0
|
|
20250409,204400,100116423750,215000,215000,215000,215000,0
|
|
20250409,204300,100116423750,215000,215000,215000,215000,0
|
|
20250409,204200,100116423750,215000,215000,215000,215000,0
|
|
20250409,204100,100116423750,215000,215000,215000,215000,0
|
|
20250409,204000,100116423750,215000,215000,215000,215000,0
|
|
20250409,203900,100116423750,215000,215000,215000,215000,0
|
|
20250409,203800,100116423750,215000,215000,215000,215000,0
|
|
20250409,203700,100116423750,215000,215000,215000,215000,0
|
|
20250409,203600,100116423750,215000,215000,215000,215000,0
|
|
20250409,203500,100116423750,215000,215000,215000,215000,0
|
|
20250409,203400,100116423750,215000,215000,215000,215000,0
|
|
20250409,203300,100116423750,215000,215000,215000,215000,0
|
|
20250409,203200,100116423750,215000,215000,215000,215000,0
|
|
20250409,203100,100116423750,215000,215000,215000,215000,0
|
|
20250409,203000,100116423750,215000,215000,215000,215000,6665
|
|
20250409,202900,100116423750,215000,215000,215000,215000,0
|
|
20250409,202800,100116423750,215000,215000,215000,215000,0
|
|
20250409,202700,100116423750,215000,215000,215000,215000,0
|
|
20250409,202600,100116423750,215000,215000,215000,215000,0
|
|
20250409,202500,100116423750,215000,215000,215000,215000,0
|
|
20250409,202400,100116423750,215000,215000,215000,215000,0
|
|
20250409,202300,100116423750,215000,215000,215000,215000,0
|
|
20250409,202200,100116423750,215000,215000,215000,215000,0
|
|
20250409,202100,100116423750,215000,215000,215000,215000,0
|
|
20250409,202000,100116423750,215000,215000,215000,215000,0
|
|
20250409,201900,100116423750,215000,215000,215000,215000,0
|
|
20250409,201800,100116423750,215000,215000,215000,215000,0
|
|
20250409,201700,100116423750,215000,215000,215000,215000,0
|
|
20250409,201600,100116423750,215000,215000,215000,215000,0
|
|
20250409,201500,100116423750,215000,215000,215000,215000,0
|
|
20250409,201400,100116423750,215000,215000,215000,215000,0
|
|
20250409,201300,100116423750,215000,215000,215000,215000,0
|
|
20250409,201200,100116423750,215000,215000,215000,215000,0
|
|
20250409,201100,100116423750,215000,215000,215000,215000,0
|
|
20250409,201000,100116423750,215000,215000,215000,215000,0
|
|
20250409,200900,100116423750,215000,215000,215000,215000,0
|
|
20250409,200800,100116423750,215000,215000,215000,215000,0
|
|
20250409,200700,100116423750,215000,215000,215000,215000,0
|
|
20250409,200600,100116423750,215000,215000,215000,215000,0
|
|
20250409,200500,100116423750,215000,215000,215000,215000,0
|
|
20250409,200400,100116423750,215000,215000,215000,215000,0
|
|
20250409,200300,100116423750,215000,215000,215000,215000,0
|
|
20250409,200200,100116423750,215000,215000,215000,215000,0
|
|
20250409,200100,100116423750,215000,215000,215000,215000,0
|
|
20250409,200000,100116423750,215000,215000,215000,215000,6665
|
|
20250409,195900,100116423750,215000,215000,215000,215000,0
|
|
20250409,195800,100116423750,215000,215000,215000,215000,0
|
|
20250409,195700,100116423750,215000,215000,215000,215000,0
|
|
20250409,195600,100116423750,215000,215000,215000,215000,0
|
|
20250409,195500,100116423750,215000,215000,215000,215000,0
|
|
20250409,195400,100116423750,215000,215000,215000,215000,0
|
|
20250409,195300,100116423750,215000,215000,215000,215000,0
|
|
20250409,195200,100116423750,215000,215000,215000,215000,0
|
|
20250409,195100,100116423750,215000,215000,215000,215000,0
|
|
20250409,195000,100116423750,215000,215000,215000,215000,0
|
|
20250409,194900,100116423750,215000,215000,215000,215000,0
|
|
20250409,194800,100116423750,215000,215000,215000,215000,0
|
|
20250409,194700,100116423750,215000,215000,215000,215000,0
|
|
20250409,194600,100116423750,215000,215000,215000,215000,0
|
|
20250409,194500,100116423750,215000,215000,215000,215000,0
|
|
20250409,194400,100116423750,215000,215000,215000,215000,0
|
|
20250409,194300,100116423750,215000,215000,215000,215000,0
|
|
20250409,194200,100116423750,215000,215000,215000,215000,0
|
|
20250409,194100,100116423750,215000,215000,215000,215000,0
|
|
20250409,194000,100116423750,215000,215000,215000,215000,0
|
|
20250409,193900,100116423750,215000,215000,215000,215000,0
|
|
20250409,193800,100116423750,215000,215000,215000,215000,0
|
|
20250409,193700,100116423750,215000,215000,215000,215000,0
|
|
20250409,193600,100116423750,215000,215000,215000,215000,0
|
|
20250409,193500,100116423750,215000,215000,215000,215000,0
|
|
20250409,193400,100116423750,215000,215000,215000,215000,0
|
|
20250409,193300,100116423750,215000,215000,215000,215000,0
|
|
20250409,193200,100116423750,215000,215000,215000,215000,0
|
|
20250409,193100,100116423750,215000,215000,215000,215000,0
|
|
20250409,193000,100116423750,215000,215000,215000,215000,6665
|
|
20250409,192900,100116423750,215000,215000,215000,215000,0
|
|
20250409,192800,100116423750,215000,215000,215000,215000,0
|
|
20250409,192700,100116423750,215000,215000,215000,215000,0
|
|
20250409,192600,100116423750,215000,215000,215000,215000,0
|
|
20250409,192500,100116423750,215000,215000,215000,215000,0
|
|
20250409,192400,100116423750,215000,215000,215000,215000,0
|
|
20250409,192300,100116423750,215000,215000,215000,215000,0
|
|
20250409,192200,100116423750,215000,215000,215000,215000,0
|
|
20250409,192100,100116423750,215000,215000,215000,215000,0
|
|
20250409,192000,100116423750,215000,215000,215000,215000,0
|
|
20250409,191900,100116423750,215000,215000,215000,215000,0
|
|
20250409,191800,100116423750,215000,215000,215000,215000,0
|
|
20250409,191700,100116423750,215000,215000,215000,215000,0
|
|
20250409,191600,100116423750,215000,215000,215000,215000,0
|
|
20250409,191500,100116423750,215000,215000,215000,215000,0
|
|
20250409,191400,100116423750,215000,215000,215000,215000,0
|
|
20250409,191300,100116423750,215000,215000,215000,215000,0
|
|
20250409,191200,100116423750,215000,215000,215000,215000,0
|
|
20250409,191100,100116423750,215000,215000,215000,215000,0
|
|
20250409,191000,100116423750,215000,215000,215000,215000,0
|
|
20250409,190900,100116423750,215000,215000,215000,215000,0
|
|
20250409,190800,100116423750,215000,215000,215000,215000,0
|
|
20250409,190700,100116423750,215000,215000,215000,215000,0
|
|
20250409,190600,100116423750,215000,215000,215000,215000,0
|
|
20250409,190500,100116423750,215000,215000,215000,215000,0
|
|
20250409,190400,100116423750,215000,215000,215000,215000,0
|
|
20250409,190300,100116423750,215000,215000,215000,215000,0
|
|
20250409,190200,100116423750,215000,215000,215000,215000,0
|
|
20250409,190100,100116423750,215000,215000,215000,215000,0
|
|
20250409,190000,100116423750,215000,215000,215000,215000,6665
|
|
20250409,185900,100116423750,215000,215000,215000,215000,0
|
|
20250409,185800,100116423750,215000,215000,215000,215000,0
|
|
20250409,185700,100116423750,215000,215000,215000,215000,0
|
|
20250409,185600,100116423750,215000,215000,215000,215000,0
|
|
20250409,185500,100116423750,215000,215000,215000,215000,0
|
|
20250409,185400,100116423750,215000,215000,215000,215000,0
|
|
20250409,185300,100116423750,215000,215000,215000,215000,0
|
|
20250409,185200,100116423750,215000,215000,215000,215000,0
|
|
20250409,185100,100116423750,215000,215000,215000,215000,0
|
|
20250409,185000,100116423750,215000,215000,215000,215000,0
|
|
20250409,184900,100116423750,215000,215000,215000,215000,0
|
|
20250409,184800,100116423750,215000,215000,215000,215000,0
|
|
20250409,184700,100116423750,215000,215000,215000,215000,0
|
|
20250409,184600,100116423750,215000,215000,215000,215000,0
|
|
20250409,184500,100116423750,215000,215000,215000,215000,0
|
|
20250409,184400,100116423750,215000,215000,215000,215000,0
|
|
20250409,184300,100116423750,215000,215000,215000,215000,0
|
|
20250409,184200,100116423750,215000,215000,215000,215000,0
|
|
20250409,184100,100116423750,215000,215000,215000,215000,0
|
|
20250409,184000,100116423750,215000,215000,215000,215000,0
|
|
20250409,183900,100116423750,215000,215000,215000,215000,0
|
|
20250409,183800,100116423750,215000,215000,215000,215000,0
|
|
20250409,183700,100116423750,215000,215000,215000,215000,0
|
|
20250409,183600,100116423750,215000,215000,215000,215000,0
|
|
20250409,183500,100116423750,215000,215000,215000,215000,0
|
|
20250409,183400,100116423750,215000,215000,215000,215000,0
|
|
20250409,183300,100116423750,215000,215000,215000,215000,0
|
|
20250409,183200,100116423750,215000,215000,215000,215000,0
|
|
20250409,183100,100116423750,215000,215000,215000,215000,0
|
|
20250409,183000,100116423750,215000,215000,215000,215000,6665
|
|
20250409,182900,100116423750,215000,215000,215000,215000,0
|
|
20250409,182800,100116423750,215000,215000,215000,215000,0
|
|
20250409,182700,100116423750,215000,215000,215000,215000,0
|
|
20250409,182600,100116423750,215000,215000,215000,215000,0
|
|
20250409,182500,100116423750,215000,215000,215000,215000,0
|
|
20250409,182400,100116423750,215000,215000,215000,215000,0
|
|
20250409,182300,100116423750,215000,215000,215000,215000,0
|
|
20250409,182200,100116423750,215000,215000,215000,215000,0
|
|
20250409,182100,100116423750,215000,215000,215000,215000,0
|
|
20250409,182000,100116423750,215000,215000,215000,215000,0
|
|
20250409,181900,100116423750,215000,215000,215000,215000,0
|
|
20250409,181800,100116423750,215000,215000,215000,215000,0
|
|
20250409,181700,100116423750,215000,215000,215000,215000,0
|
|
20250409,181600,100116423750,215000,215000,215000,215000,0
|
|
20250409,181500,100116423750,215000,215000,215000,215000,0
|
|
20250409,181400,100116423750,215000,215000,215000,215000,0
|
|
20250409,181300,100116423750,215000,215000,215000,215000,0
|
|
20250409,181200,100116423750,215000,215000,215000,215000,0
|
|
20250409,181100,100116423750,215000,215000,215000,215000,0
|
|
20250409,181000,100116423750,215000,215000,215000,215000,0
|
|
20250409,180900,100116423750,215000,215000,215000,215000,0
|
|
20250409,180800,100116423750,215000,215000,215000,215000,0
|
|
20250409,180700,100116423750,215000,215000,215000,215000,0
|
|
20250409,180600,100116423750,215000,215000,215000,215000,0
|
|
20250409,180500,100116423750,215000,215000,215000,215000,0
|
|
20250409,180400,100116423750,215000,215000,215000,215000,0
|
|
20250409,180300,100116423750,215000,215000,215000,215000,0
|
|
20250409,180200,100116423750,215000,215000,215000,215000,0
|
|
20250409,180100,100116423750,215000,215000,215000,215000,0
|
|
20250409,180000,100116423750,215000,215000,215000,215000,6665
|
|
20250409,175900,100116423750,215000,215000,215000,215000,0
|
|
20250409,175800,100116423750,215000,215000,215000,215000,0
|
|
20250409,175700,100116423750,215000,215000,215000,215000,0
|
|
20250409,175600,100116423750,215000,215000,215000,215000,0
|
|
20250409,175500,100116423750,215000,215000,215000,215000,0
|
|
20250409,175400,100116423750,215000,215000,215000,215000,0
|
|
20250409,175300,100116423750,215000,215000,215000,215000,0
|
|
20250409,175200,100116423750,215000,215000,215000,215000,0
|
|
20250409,175100,100116423750,215000,215000,215000,215000,0
|
|
20250409,175000,100116423750,215000,215000,215000,215000,0
|
|
20250409,174900,100116423750,215000,215000,215000,215000,0
|
|
20250409,174800,100116423750,215000,215000,215000,215000,0
|
|
20250409,174700,100116423750,215000,215000,215000,215000,0
|
|
20250409,174600,100116423750,215000,215000,215000,215000,0
|
|
20250409,174500,100116423750,215000,215000,215000,215000,0
|
|
20250409,174400,100116423750,215000,215000,215000,215000,0
|
|
20250409,174300,100116423750,215000,215000,215000,215000,0
|
|
20250409,174200,100116423750,215000,215000,215000,215000,0
|
|
20250409,174100,100116423750,215000,215000,215000,215000,0
|
|
20250409,174000,100116423750,215000,215000,215000,215000,0
|
|
20250409,173900,100116423750,215000,215000,215000,215000,0
|
|
20250409,173800,100116423750,215000,215000,215000,215000,0
|
|
20250409,173700,100116423750,215000,215000,215000,215000,0
|
|
20250409,173600,100116423750,215000,215000,215000,215000,0
|
|
20250409,173500,100116423750,215000,215000,215000,215000,0
|
|
20250409,173400,100116423750,215000,215000,215000,215000,0
|
|
20250409,173300,100116423750,215000,215000,215000,215000,0
|
|
20250409,173200,100116423750,215000,215000,215000,215000,0
|
|
20250409,173100,100116423750,215000,215000,215000,215000,0
|
|
20250409,173000,100116423750,215000,215000,215000,215000,6665
|
|
20250409,172900,100116423750,215000,215000,215000,215000,0
|
|
20250409,172800,100116423750,215000,215000,215000,215000,0
|
|
20250409,172700,100116423750,215000,215000,215000,215000,0
|
|
20250409,172600,100116423750,215000,215000,215000,215000,0
|
|
20250409,172500,100116423750,215000,215000,215000,215000,0
|
|
20250409,172400,100116423750,215000,215000,215000,215000,0
|
|
20250409,172300,100116423750,215000,215000,215000,215000,0
|
|
20250409,172200,100116423750,215000,215000,215000,215000,0
|
|
20250409,172100,100116423750,215000,215000,215000,215000,0
|
|
20250409,172000,100116423750,215000,215000,215000,215000,0
|
|
20250409,171900,100116423750,215000,215000,215000,215000,0
|
|
20250409,171800,100116423750,215000,215000,215000,215000,0
|
|
20250409,171700,100116423750,215000,215000,215000,215000,0
|
|
20250409,171600,100116423750,215000,215000,215000,215000,0
|
|
20250409,171500,100116423750,215000,215000,215000,215000,0
|
|
20250409,171400,100116423750,215000,215000,215000,215000,0
|
|
20250409,171300,100116423750,215000,215000,215000,215000,0
|
|
20250409,171200,100116423750,215000,215000,215000,215000,0
|
|
20250409,171100,100116423750,215000,215000,215000,215000,0
|
|
20250409,171000,100116423750,215000,215000,215000,215000,0
|
|
20250409,170900,100116423750,215000,215000,215000,215000,0
|
|
20250409,170800,100116423750,215000,215000,215000,215000,0
|
|
20250409,170700,100116423750,215000,215000,215000,215000,0
|
|
20250409,170600,100116423750,215000,215000,215000,215000,0
|
|
20250409,170500,100116423750,215000,215000,215000,215000,0
|
|
20250409,170400,100116423750,215000,215000,215000,215000,0
|
|
20250409,170300,100116423750,215000,215000,215000,215000,0
|
|
20250409,170200,100116423750,215000,215000,215000,215000,0
|
|
20250409,170100,100116423750,215000,215000,215000,215000,0
|
|
20250409,170000,100116423750,215000,215000,215000,215000,6665
|
|
20250409,165900,100116423750,215000,215000,215000,215000,0
|
|
20250409,165800,100116423750,215000,215000,215000,215000,0
|
|
20250409,165700,100116423750,215000,215000,215000,215000,0
|
|
20250409,165600,100116423750,215000,215000,215000,215000,0
|
|
20250409,165500,100116423750,215000,215000,215000,215000,0
|
|
20250409,165400,100116423750,215000,215000,215000,215000,0
|
|
20250409,165300,100116423750,215000,215000,215000,215000,0
|
|
20250409,165200,100116423750,215000,215000,215000,215000,0
|
|
20250409,165100,100116423750,215000,215000,215000,215000,0
|
|
20250409,165000,100116423750,215000,215000,215000,215000,0
|
|
20250409,164900,100116423750,215000,215000,215000,215000,0
|
|
20250409,164800,100116423750,215000,215000,215000,215000,0
|
|
20250409,164700,100116423750,215000,215000,215000,215000,0
|
|
20250409,164600,100116423750,215000,215000,215000,215000,0
|
|
20250409,164500,100116423750,215000,215000,215000,215000,0
|
|
20250409,164400,100116423750,215000,215000,215000,215000,0
|
|
20250409,164300,100116423750,215000,215000,215000,215000,0
|
|
20250409,164200,100116423750,215000,215000,215000,215000,0
|
|
20250409,164100,100116423750,215000,215000,215000,215000,0
|
|
20250409,164000,100116423750,215000,215000,215000,215000,0
|
|
20250409,163900,100116423750,215000,215000,215000,215000,0
|
|
20250409,163800,100116423750,215000,215000,215000,215000,0
|
|
20250409,163700,100116423750,215000,215000,215000,215000,0
|
|
20250409,163600,100116423750,215000,215000,215000,215000,0
|
|
20250409,163500,100116423750,215000,215000,215000,215000,0
|
|
20250409,163400,100116423750,215000,215000,215000,215000,0
|
|
20250409,163300,100116423750,215000,215000,215000,215000,0
|
|
20250409,163200,100116423750,215000,215000,215000,215000,0
|
|
20250409,163100,100116423750,215000,215000,215000,215000,0
|
|
20250409,163000,100116423750,215000,215000,215000,215000,6665
|
|
20250409,162900,100116423750,215000,215000,215000,215000,0
|
|
20250409,162800,100116423750,215000,215000,215000,215000,0
|
|
20250409,162700,100116423750,215000,215000,215000,215000,0
|
|
20250409,162600,100116423750,215000,215000,215000,215000,0
|
|
20250409,162500,100116423750,215000,215000,215000,215000,0
|
|
20250409,162400,100116423750,215000,215000,215000,215000,0
|
|
20250409,162300,100116423750,215000,215000,215000,215000,0
|
|
20250409,162200,100116423750,215000,215000,215000,215000,0
|
|
20250409,162100,100116423750,215000,215000,215000,215000,0
|
|
20250409,162000,100116423750,215000,215000,215000,215000,0
|
|
20250409,161900,100116423750,215000,215000,215000,215000,0
|
|
20250409,161800,100116423750,215000,215000,215000,215000,0
|
|
20250409,161700,100116423750,215000,215000,215000,215000,0
|
|
20250409,161600,100116423750,215000,215000,215000,215000,0
|
|
20250409,161500,100116423750,215000,215000,215000,215000,0
|
|
20250409,161400,100116423750,215000,215000,215000,215000,0
|
|
20250409,161300,100116423750,215000,215000,215000,215000,0
|
|
20250409,161200,100116423750,215000,215000,215000,215000,0
|
|
20250409,161100,100116423750,215000,215000,215000,215000,0
|
|
20250409,161000,100116423750,215000,215000,215000,215000,0
|
|
20250409,160900,100116423750,215000,215000,215000,215000,0
|
|
20250409,160800,100116423750,215000,215000,215000,215000,0
|
|
20250409,160700,100116423750,215000,215000,215000,215000,0
|
|
20250409,160600,100116423750,215000,215000,215000,215000,0
|
|
20250409,160500,100116423750,215000,215000,215000,215000,0
|
|
20250409,160400,100116423750,215000,215000,215000,215000,0
|
|
20250409,160300,100116423750,215000,215000,215000,215000,0
|
|
20250409,160200,100116423750,215000,215000,215000,215000,0
|
|
20250409,160100,100116423750,215000,215000,215000,215000,0
|
|
20250409,160000,100116423750,215000,215000,215000,215000,6665
|
|
20250409,155900,100116423750,215000,215000,215000,215000,0
|
|
20250409,155800,100116423750,215000,215000,215000,215000,0
|
|
20250409,155700,100116423750,215000,215000,215000,215000,0
|
|
20250409,155600,100116423750,215000,215000,215000,215000,0
|
|
20250409,155500,100116423750,215000,215000,215000,215000,0
|
|
20250409,155400,100116423750,215000,215000,215000,215000,0
|
|
20250409,155300,100116423750,215000,215000,215000,215000,0
|
|
20250409,155200,100116423750,215000,215000,215000,215000,0
|
|
20250409,155100,100116423750,215000,215000,215000,215000,0
|
|
20250409,155000,100116423750,215000,215000,215000,215000,0
|
|
20250409,154900,100116423750,215000,215000,215000,215000,0
|
|
20250409,154800,100116423750,215000,215000,215000,215000,0
|
|
20250409,154700,100116423750,215000,215000,215000,215000,0
|
|
20250409,154600,100116423750,215000,215000,215000,215000,0
|
|
20250409,154500,100116423750,215000,215000,215000,215000,0
|
|
20250409,154400,100116423750,215000,215000,215000,215000,0
|
|
20250409,154300,100116423750,215000,215000,215000,215000,0
|
|
20250409,154200,100116423750,215000,215000,215000,215000,0
|
|
20250409,154100,100116423750,215000,215000,215000,215000,0
|
|
20250409,154000,100116423750,215000,215000,215000,215000,0
|
|
20250409,153900,100116423750,215000,215000,215000,215000,0
|
|
20250409,153800,100116423750,215000,215000,215000,215000,0
|
|
20250409,153700,100116423750,215000,215000,215000,215000,0
|
|
20250409,153600,100116423750,215000,215000,215000,215000,0
|
|
20250409,153500,100116423750,215000,215000,215000,215000,0
|
|
20250409,153400,100116423750,215000,215000,215000,215000,0
|
|
20250409,153300,100116423750,215000,215000,215000,215000,0
|
|
20250409,153200,100116423750,215000,215000,215000,215000,0
|
|
20250409,153100,100116423750,215000,215000,215000,215000,0
|
|
20250409,153000,100116423750,215000,215000,215000,215000,13330
|
|
20250409,152900,98683448750,215000,215000,215000,215000,0
|
|
20250409,152800,98683448750,215000,215000,215000,215000,0
|
|
20250409,152700,98683448750,215000,215000,215000,215000,0
|
|
20250409,152600,98683448750,215000,215000,215000,215000,0
|
|
20250409,152500,98683448750,215000,215000,215000,215000,0
|
|
20250409,152400,98683448750,215000,215000,215000,215000,0
|
|
20250409,152300,98683448750,215000,215000,215000,215000,0
|
|
20250409,152200,98683448750,215000,215000,215000,215000,0
|
|
20250409,152100,98683448750,215000,215000,215000,215000,0
|
|
20250409,152000,98683448750,215000,215000,215000,215000,0
|
|
20250409,151900,98683448750,215000,215000,216000,214500,517
|
|
20250409,151800,98572360250,215000,215500,216000,214500,591
|
|
20250409,151700,98445169500,215500,216500,217000,215500,632
|
|
20250409,151600,98308660000,216500,216000,217000,216000,4060
|
|
20250409,151500,97430576750,216500,216000,216500,215500,4874
|
|
20250409,151400,96376618750,216000,215500,216500,215000,2529
|
|
20250409,151300,95831220750,215500,215500,215500,215000,2477
|
|
20250409,151200,95298266750,215500,215500,216000,214500,3921
|
|
20250409,151100,94454220000,215500,215500,215500,215000,969
|
|
20250409,151000,94245544250,215500,214000,215500,214000,1675
|
|
20250409,150900,93885901250,214000,213000,214500,213000,1383
|
|
20250409,150800,93590093500,213500,214000,214500,213500,2999
|
|
20250409,150700,92948366500,213500,213500,214000,213000,2531
|
|
20250409,150600,92407929000,213000,212000,213500,212000,1716
|
|
20250409,150500,92042824000,212000,211000,218000,210500,11196
|
|
20250409,150400,89659941500,211000,210500,211500,210000,4357
|
|
20250409,150300,88741564500,210000,209500,210500,209500,1598
|
|
20250409,150200,88405986500,210000,209500,210500,209500,3177
|
|
20250409,150100,87738824500,209500,209500,210000,209500,798
|
|
20250409,150000,87571457000,210000,210000,210000,209500,850
|
|
20250409,145900,87393155000,210000,210000,210000,209500,895
|
|
20250409,145800,87205403000,209500,210000,210000,209500,677
|
|
20250409,145700,87063356500,210000,209500,210000,209500,607
|
|
20250409,145600,86936040500,210000,209500,210000,209500,858
|
|
20250409,145500,86756079000,209500,210500,210500,209500,1080
|
|
20250409,145400,86529354000,210000,209500,210500,209500,975
|
|
20250409,145300,86324704500,209500,210000,210500,209500,737
|
|
20250409,145200,86170083000,210000,210000,210500,209500,568
|
|
20250409,145100,86050700500,210000,210000,210500,209500,962
|
|
20250409,145000,85848753500,210500,209500,210500,209500,1725
|
|
20250409,144900,85486670500,209500,210500,210500,209500,2057
|
|
20250409,144800,85055341000,210500,209500,210500,209500,838
|
|
20250409,144700,84879333000,210000,210000,210500,209500,1009
|
|
20250409,144600,84667743000,210000,210000,210500,209500,1798
|
|
20250409,144500,84290104500,210500,210000,210500,210000,849
|
|
20250409,144400,84111702000,210000,210000,210500,210000,633
|
|
20250409,144300,83978623500,210000,210500,210500,210000,646
|
|
20250409,144200,83842850500,210500,210000,210500,210000,1138
|
|
20250409,144100,83603453500,210500,210000,210500,210000,662
|
|
20250409,144000,83464328250,210000,210000,210500,210000,899
|
|
20250409,143900,83275357250,210500,210500,210500,210000,391
|
|
20250409,143800,83193144750,210000,210500,210500,210000,652
|
|
20250409,143700,83056109250,210500,210000,210500,210000,489
|
|
20250409,143600,82953292250,210000,210500,211000,210000,665
|
|
20250409,143500,82813280250,210500,211000,211000,210500,432
|
|
20250409,143400,82722242250,210500,210500,211000,210500,769
|
|
20250409,143300,82560282250,210500,211000,211000,210500,481
|
|
20250409,143200,82458925250,211000,210500,211000,210000,1288
|
|
20250409,143100,82187787250,211000,210500,211000,210500,483
|
|
20250409,143000,82085974750,211000,210500,211000,210500,976
|
|
20250409,142900,81880186250,210500,210500,211000,210500,621
|
|
20250409,142800,81749254250,210500,210500,211000,210000,510
|
|
20250409,142700,81641803750,210500,210000,210500,210000,455
|
|
20250409,142600,81546143250,210500,210500,211000,210000,1560
|
|
20250409,142500,81218063250,210500,210500,211000,210500,524
|
|
20250409,142400,81107642250,210500,210500,211000,210500,382
|
|
20250409,142300,81027127250,211000,210500,211000,210500,502
|
|
20250409,142200,80921345000,211000,211000,211000,210500,274
|
|
20250409,142100,80863613500,210500,210500,211000,210500,501
|
|
20250409,142000,80758042500,210500,211000,211000,210500,683
|
|
20250409,141900,80614174000,211000,210500,211000,210000,422
|
|
20250409,141800,80525318000,210500,211000,211000,210000,561
|
|
20250409,141700,80407154000,211000,210500,211000,210500,438
|
|
20250409,141600,80314863500,210500,211000,211000,210500,531
|
|
20250409,141500,80203011000,210500,210000,211000,210000,678
|
|
20250409,141400,80060275500,210500,210500,211000,210000,1391
|
|
20250409,141300,79767543000,211000,210500,211500,210500,424
|
|
20250409,141200,79678171000,211000,211000,211500,210500,503
|
|
20250409,141100,79572096000,210500,211000,211500,210500,675
|
|
20250409,141000,79429748000,211000,211000,211500,210500,757
|
|
20250409,140900,79270071000,211000,211000,211500,211000,550
|
|
20250409,140800,79153930500,211000,211500,211500,211000,1060
|
|
20250409,140700,78930154500,211000,211000,211500,211000,605
|
|
20250409,140600,78802356500,211000,211000,211500,211000,514
|
|
20250409,140500,78693795000,211000,211000,211500,211000,514
|
|
20250409,140400,78585212000,211000,211500,211500,211000,467
|
|
20250409,140300,78486571000,211500,211500,211500,211000,956
|
|
20250409,140200,78284502500,211500,210500,211500,210500,654
|
|
20250409,140100,78146641000,211000,211000,211500,210500,578
|
|
20250409,140000,78024627750,211500,211000,211500,210500,510
|
|
20250409,135900,77917005750,210500,211000,211500,210500,709
|
|
20250409,135800,77767425750,211500,211000,211500,211000,679
|
|
20250409,135700,77623998750,211500,211000,211500,211000,690
|
|
20250409,135600,77478342500,211500,211000,211500,211000,859
|
|
20250409,135500,77296916000,211500,212000,212000,211000,684
|
|
20250409,135400,77152384500,212000,212000,212000,211500,516
|
|
20250409,135300,77043160000,212000,211500,212000,211500,1413
|
|
20250409,135200,76744010500,212000,212000,212000,211500,537
|
|
20250409,135100,76630282500,211500,211500,212000,211500,535
|
|
20250409,135000,76517015000,212000,212000,212000,211500,713
|
|
20250409,134900,76366063500,212000,211500,212000,211500,781
|
|
20250409,134800,76200682000,212000,211000,212000,211000,2059
|
|
20250409,134700,75765174000,211000,211500,211500,211000,505
|
|
20250409,134600,75658522500,211000,210500,211500,210500,938
|
|
20250409,134500,75460579000,210500,211000,211000,210500,472
|
|
20250409,134400,75361114000,210500,211000,211000,210500,476
|
|
20250409,134300,75260836000,210500,210500,211000,210500,1095
|
|
20250409,134200,75030190000,210500,211500,211500,210500,1022
|
|
20250409,134100,74814592500,211000,211000,211500,211000,499
|
|
20250409,134000,74709204000,211500,211000,211500,211000,535
|
|
20250409,133900,74596201000,211500,211250,211500,211000,697
|
|
20250409,133800,74449027000,211250,211000,211500,211000,480
|
|
20250409,133700,74347656500,211500,211500,211500,211000,504
|
|
20250409,133600,74241178250,211250,211000,211500,210500,797
|
|
20250409,133500,74073169750,211000,211000,211000,210500,675
|
|
20250409,133400,73930889500,211000,210250,211000,210000,1026
|
|
20250409,133300,73715015250,210500,210000,210500,210000,736
|
|
20250409,133200,73560341000,210000,210000,210500,209500,3570
|
|
20250409,133100,72810593500,210000,210500,210500,210000,730
|
|
20250409,133000,72657148250,210500,210500,210500,210000,757
|
|
20250409,132900,72498091250,210000,210500,211000,210000,1033
|
|
20250409,132800,72280717250,210000,210500,211000,210000,2800
|
|
20250409,132700,71691641750,210500,210500,211000,210000,1333
|
|
20250409,132600,71410977750,210000,211500,211500,210000,3344
|
|
20250409,132500,70706519250,211500,211000,211500,211000,1227
|
|
20250409,132400,70447505500,211500,211000,211500,211000,558
|
|
20250409,132300,70329686000,211000,211000,212000,211000,789
|
|
20250409,132200,70162960250,211500,211000,212000,211000,1108
|
|
20250409,132100,69928870500,211500,211500,212000,211000,1404
|
|
20250409,132000,69631957000,211000,212000,212000,211000,1889
|
|
20250409,131900,69232468000,212000,211500,212000,211500,288
|
|
20250409,131800,69171495500,212000,212000,212000,211500,832
|
|
20250409,131700,68995298500,212500,212000,212500,212000,351
|
|
20250409,131600,68920816000,212500,212500,212500,212000,408
|
|
20250409,131500,68834192500,212500,212500,212500,212000,347
|
|
20250409,131400,68760553750,212000,212000,212500,212000,456
|
|
20250409,131300,68663756750,212000,212500,212500,212000,1746
|
|
20250409,131200,68293536750,212500,212000,212500,212000,282
|
|
20250409,131100,68233632750,212500,212500,212500,212000,539
|
|
20250409,131000,68119214250,212000,212000,212500,212000,1593
|
|
20250409,130900,67781419250,212000,212000,212500,212000,310
|
|
20250409,130800,67715605250,212500,212500,212500,212000,347
|
|
20250409,130700,67641922750,212000,212500,212500,212000,793
|
|
20250409,130600,67473537250,212500,212500,213000,212000,924
|
|
20250409,130500,67277195250,212500,212500,213000,212000,713
|
|
20250409,130400,67125743250,212500,212500,213000,212500,586
|
|
20250409,130300,67001109250,213000,212500,213000,212500,342
|
|
20250409,130200,66928378250,212500,212500,213000,212000,655
|
|
20250409,130100,66789146750,212000,212000,213000,212000,2459
|
|
20250409,130000,66266874500,212500,212000,212500,211500,2055
|
|
20250409,125900,65831149250,211500,212500,212500,211500,2513
|
|
20250409,125800,65298404500,212000,212000,212500,212000,817
|
|
20250409,125700,65124954500,212000,212500,212500,212000,521
|
|
20250409,125600,65014409500,212000,212250,212500,212000,2227
|
|
20250409,125500,64542197500,212000,212000,212500,212000,427
|
|
20250409,125400,64451531500,212500,212750,213000,212500,1232
|
|
20250409,125300,64189692750,213000,212500,213000,212500,1313
|
|
20250409,125200,63910600750,212500,213000,213000,212500,344
|
|
20250409,125100,63837387500,213000,213000,213500,213000,671
|
|
20250409,125000,63694372500,213000,213500,213500,213000,630
|
|
20250409,124900,63560037750,213500,213500,213500,213000,560
|
|
20250409,124800,63440702000,213500,213500,213500,213000,508
|
|
20250409,124700,63332413250,213000,213500,213500,213000,341
|
|
20250409,124600,63259669000,213000,213500,213500,213000,575
|
|
20250409,124500,63137114000,213000,213000,213500,213000,381
|
|
20250409,124400,63055872500,213000,213500,213500,213000,745
|
|
20250409,124300,62897014000,213000,214000,214000,213000,2659
|
|
20250409,124200,62330323500,214000,213500,214000,213500,127
|
|
20250409,124100,62303183500,214000,213500,214000,213500,1036
|
|
20250409,124000,62081894500,214000,213500,214000,213500,365
|
|
20250409,123900,62003872000,214000,213500,214000,213500,415
|
|
20250409,123800,61915179500,213500,214000,214000,213500,642
|
|
20250409,123700,61778021000,214000,213500,214000,213500,441
|
|
20250409,123600,61683780750,214000,213500,214000,213500,390
|
|
20250409,123500,61600410750,214000,214000,214000,213500,330
|
|
20250409,123400,61529838750,214000,214000,214000,213500,393
|
|
20250409,123300,61445837750,214000,214000,214000,213500,355
|
|
20250409,123200,61369950250,214000,214500,214500,213500,254
|
|
20250409,123100,61315618750,214000,214000,214500,213500,386
|
|
20250409,123000,61233033750,214000,214000,214000,213500,1212
|
|
20250409,122900,60974059250,214000,214000,214500,213500,616
|
|
20250409,122800,60842253250,214000,214500,214500,214000,303
|
|
20250409,122700,60777342750,214000,213500,214500,213500,460
|
|
20250409,122600,60678837250,214000,214000,214500,214000,387
|
|
20250409,122500,60595938750,214000,214000,214500,213500,878
|
|
20250409,122400,60408113250,214000,214000,214500,214000,400
|
|
20250409,122300,60322452750,214500,213500,214500,213500,842
|
|
20250409,122200,60142209250,213500,214000,214500,213500,956
|
|
20250409,122100,59937606250,214000,214500,214500,214000,314
|
|
20250409,122000,59870346750,214000,214500,214500,214000,199
|
|
20250409,121900,59827687750,214500,214000,214500,214000,463
|
|
20250409,121800,59728484750,214000,215000,215000,214000,741
|
|
20250409,121700,59569556750,214500,215000,215000,214000,1186
|
|
20250409,121600,59315522750,215000,215000,215000,214500,390
|
|
20250409,121500,59231799750,215000,215000,215000,214500,1634
|
|
20250409,121400,58880747250,214500,215000,215000,214500,387
|
|
20250409,121300,58797639250,214500,214000,215000,214000,1092
|
|
20250409,121200,58563359250,214500,214000,214500,214000,394
|
|
20250409,121100,58478947750,214500,214000,214500,214000,442
|
|
20250409,121000,58384234250,214500,214000,214500,214000,380
|
|
20250409,120900,58302835750,214000,214000,214500,214000,241
|
|
20250409,120800,58251198750,214500,214500,214500,214000,394
|
|
20250409,120700,58166728750,214000,214500,214500,214000,337
|
|
20250409,120600,58094559750,214000,214000,214500,214000,333
|
|
20250409,120500,58023162250,214500,214500,214500,214000,356
|
|
20250409,120400,57946899750,214500,214500,214500,214000,454
|
|
20250409,120300,57849620250,214500,214500,215000,214000,373
|
|
20250409,120200,57769626750,214500,214500,214500,214000,510
|
|
20250409,120100,57660287750,214500,214000,214500,214000,447
|
|
20250409,120000,57564493750,214500,214000,214500,214000,353
|
|
20250409,115900,57488859250,214000,214500,214500,214000,353
|
|
20250409,115800,57413207250,214000,214000,215000,214000,446
|
|
20250409,115700,57317584750,214000,214500,214500,214000,424
|
|
20250409,115600,57226703250,214000,214000,214500,214000,469
|
|
20250409,115500,57126179250,214000,214500,215000,214000,819
|
|
20250409,115400,56950434250,215000,214500,215000,214500,365
|
|
20250409,115300,56872039250,215000,214500,215000,214000,1008
|
|
20250409,115200,56655839250,214000,214000,214500,214000,420
|
|
20250409,115100,56565894250,214000,214500,214500,214000,563
|
|
20250409,115000,56445283250,214500,214500,214500,214000,303
|
|
20250409,114900,56380367250,214000,214500,214500,214000,386
|
|
20250409,114800,56297681250,214000,214500,214500,214000,377
|
|
20250409,114700,56216933250,214500,214000,214500,214000,462
|
|
20250409,114600,56117910250,214000,214500,214500,214000,378
|
|
20250409,114500,56036943250,214500,214000,214500,214000,373
|
|
20250409,114400,55957063250,214500,214500,214500,214000,626
|
|
20250409,114300,55822894750,214000,214000,214500,214000,355
|
|
20250409,114200,55746844250,214000,214000,214500,214000,473
|
|
20250409,114100,55645524250,214000,214500,214500,214000,858
|
|
20250409,114000,55461570250,214000,214000,214500,214000,313
|
|
20250409,113900,55394522250,214500,214000,214500,214000,336
|
|
20250409,113800,55322556250,214500,214000,214500,214000,445
|
|
20250409,113700,55227248250,214500,214000,214500,213500,290
|
|
20250409,113600,55165137750,213500,213500,214500,213500,807
|
|
20250409,113500,54992496750,214000,213500,214000,213500,390
|
|
20250409,113400,54909169750,214000,213500,214000,213500,833
|
|
20250409,113300,54731237750,213500,213000,214000,213000,622
|
|
20250409,113200,54598445250,213500,214000,214000,213000,990
|
|
20250409,113100,54387070250,213500,214000,214000,213500,343
|
|
20250409,113000,54313758250,214000,213500,214000,213000,636
|
|
20250409,112900,54177950250,213000,213000,214000,213000,886
|
|
20250409,112800,53988753250,213000,213500,214000,213000,900
|
|
20250409,112700,53796556250,213500,213000,214000,213000,1098
|
|
20250409,112600,53562131250,213500,213500,214000,213000,583
|
|
20250409,112500,53437664000,213500,214000,214500,213000,4819
|
|
20250409,112400,52407846500,214500,214500,214500,214000,710
|
|
20250409,112300,52255776000,214000,215000,215000,214000,1206
|
|
20250409,112200,51997253500,214500,214500,215000,214500,2512
|
|
20250409,112100,51458305000,214500,214500,215000,214500,584
|
|
20250409,112000,51332956000,215000,215000,215000,214500,794
|
|
20250409,111900,51162570500,215000,214500,215000,214500,322
|
|
20250409,111800,51093454500,215000,215000,215000,214500,353
|
|
20250409,111700,51017649500,214500,214500,215000,214500,252
|
|
20250409,111600,50963535000,214500,215000,215000,214500,474
|
|
20250409,111500,50861742000,215000,214500,215000,214500,435
|
|
20250409,111400,50768345000,214500,215500,215500,214500,186
|
|
20250409,111300,50728392500,214500,215000,215500,214500,578
|
|
20250409,111200,50604139500,215500,214500,215500,214000,5541
|
|
20250409,111100,49412199000,214000,214000,215000,214000,631
|
|
20250409,111000,49276925500,214000,214500,214500,214000,807
|
|
20250409,110900,49103882000,214500,214500,215000,214000,930
|
|
20250409,110800,48904404750,214500,214500,215000,214500,830
|
|
20250409,110700,48726318250,214500,215000,215000,214500,1908
|
|
20250409,110600,48316470250,215500,215500,215500,215000,887
|
|
20250409,110500,48125715250,215000,215000,215500,215000,312
|
|
20250409,110400,48058588000,215000,215500,215500,215000,448
|
|
20250409,110300,47962180500,215500,215000,215500,215000,413
|
|
20250409,110200,47873308500,215000,216000,216000,215000,504
|
|
20250409,110100,47764770500,215500,215000,216000,215000,1347
|
|
20250409,110000,47474575500,215000,214500,215500,214500,954
|
|
20250409,105900,47269218500,214500,214500,215500,214500,574
|
|
20250409,105800,47145904750,215000,215000,215500,214500,852
|
|
20250409,105700,46962703000,215000,214500,215000,214500,490
|
|
20250409,105600,46857498500,215000,215000,215500,214500,495
|
|
20250409,105500,46751187500,215000,215000,215500,214500,1254
|
|
20250409,105400,46481702500,215000,215000,215500,215000,572
|
|
20250409,105300,46358674000,215500,214500,215500,214500,1466
|
|
20250409,105200,46043599000,214500,214500,215000,214500,686
|
|
20250409,105100,45896340000,214500,214500,215000,214500,560
|
|
20250409,105000,45776193000,214500,214500,215000,214500,475
|
|
20250409,104900,45674205500,214500,214500,215000,214500,1483
|
|
20250409,104800,45355568000,215000,214500,215000,214500,471
|
|
20250409,104700,45254502000,215000,215000,215000,214500,531
|
|
20250409,104600,45140533500,214500,214500,215000,214500,677
|
|
20250409,104500,44995294500,215000,214500,215000,214500,503
|
|
20250409,104400,44887338500,214500,214500,215000,214500,303
|
|
20250409,104300,44822318000,214500,214500,215000,214500,684
|
|
20250409,104200,44675580500,215000,214500,215000,214500,2256
|
|
20250409,104100,44191634000,214500,215000,215000,214500,918
|
|
20250409,104000,43994658250,214500,214500,215000,214500,596
|
|
20250409,103900,43866778250,215000,214500,215000,214500,1810
|
|
20250409,103800,43478495750,214500,215000,215500,214500,1520
|
|
20250409,103700,43152257750,215000,215000,215500,214500,487
|
|
20250409,103600,43047529250,215500,215000,215500,214500,468
|
|
20250409,103500,42946952750,215000,214000,215500,214000,2732
|
|
20250409,103400,42360032750,214000,214000,214500,214000,350
|
|
20250409,103300,42285082250,214000,214000,214500,214000,412
|
|
20250409,103200,42196828250,214500,214500,215000,214000,1436
|
|
20250409,103100,41889202250,214500,214500,215000,214000,698
|
|
20250409,103000,41739605750,214500,214500,215000,214000,910
|
|
20250409,102900,41544604750,214500,215000,215000,214500,464
|
|
20250409,102800,41445013250,214500,214500,215500,214500,1408
|
|
20250409,102700,41142488750,215000,214000,215000,214000,435
|
|
20250409,102600,41049180750,214500,214500,214500,214000,548
|
|
20250409,102500,40931800250,214000,214500,215000,214000,2651
|
|
20250409,102400,40364160250,215000,214000,215000,214000,1931
|
|
20250409,102300,39949655250,214500,214000,214500,214000,521
|
|
20250409,102200,39838104750,214000,215000,215000,214000,453
|
|
20250409,102100,39740953750,214500,214500,215000,214500,412
|
|
20250409,102000,39652558750,214500,214000,215000,214000,761
|
|
20250409,101900,39489417250,214500,214000,214500,214000,431
|
|
20250409,101800,39397141250,214000,215000,215000,214000,525
|
|
20250409,101700,39284617750,214500,214500,215000,214000,489
|
|
20250409,101600,39179719750,214500,214500,215000,214000,438
|
|
20250409,101500,39085807750,214500,215000,215500,214500,4402
|
|
20250409,101400,38141081750,215000,215000,215500,214500,488
|
|
20250409,101300,38036214750,215000,214500,215500,214500,596
|
|
20250409,101200,37908101250,214500,214500,215500,214500,754
|
|
20250409,101100,37745908250,214500,214500,215500,214500,1629
|
|
20250409,101000,37396386750,214500,215500,216000,214500,1626
|
|
20250409,100900,37046838750,215000,215000,216000,215000,1014
|
|
20250409,100800,36828388250,215500,215500,215500,215000,915
|
|
20250409,100700,36631384750,215500,214000,215500,214000,695
|
|
20250409,100600,36482311750,214500,214000,215000,214000,333
|
|
20250409,100500,36410990250,214000,215000,215000,214000,418
|
|
20250409,100400,36321413000,214500,215500,215500,214000,467
|
|
20250409,100300,36221192000,215000,213500,215500,213000,2219
|
|
20250409,100200,35745371500,214000,214000,214500,213000,1580
|
|
20250409,100100,35407818000,214000,213500,214500,213500,410
|
|
20250409,100000,35320113500,213500,214000,214500,213500,486
|
|
20250409,095900,35216089500,214500,214500,215000,214000,1688
|
|
20250409,095800,34854357500,214500,215000,215500,214500,877
|
|
20250409,095700,34665884000,215000,215500,215500,214500,1066
|
|
20250409,095600,34436539000,215500,214500,215500,214500,978
|
|
20250409,095500,34226264500,214500,216000,216500,214500,2720
|
|
20250409,095400,33640751000,216500,216000,216500,216000,5557
|
|
20250409,095300,32438019750,216000,215500,216500,215000,3253
|
|
20250409,095200,31735200500,215500,214000,216000,214000,2005
|
|
20250409,095100,31304290500,214000,214000,215000,213500,2169
|
|
20250409,095000,30838751250,214000,214500,215000,213500,1301
|
|
20250409,094900,30560040750,214500,213000,214500,213000,1814
|
|
20250409,094800,30172096250,213000,212500,214000,212500,1299
|
|
20250409,094700,29894899250,213000,212500,213500,212500,1062
|
|
20250409,094600,29668814750,212500,212500,213000,212000,2104
|
|
20250409,094500,29221918250,212500,212500,213000,212000,1777
|
|
20250409,094400,28844463750,212500,213500,213500,212500,1406
|
|
20250409,094300,28545327500,213500,214000,214500,213000,1765
|
|
20250409,094200,28168373500,214000,213500,214500,213000,2836
|
|
20250409,094100,27562958500,214000,213000,214000,212500,6509
|
|
20250409,094000,26176724500,213000,214000,214000,213000,2277
|
|
20250409,093900,25690667500,213500,214500,214500,213500,1320
|
|
20250409,093800,25408384500,214000,214500,214500,214000,1343
|
|
20250409,093700,25120901500,214500,215000,215000,214000,1250
|
|
20250409,093600,24852636500,215000,215500,215500,215000,1150
|
|
20250409,093500,24605332750,215000,215500,216000,215000,620
|
|
20250409,093400,24471752250,216000,216500,216500,215500,1869
|
|
20250409,093300,24068366250,216000,217000,217000,215500,3348
|
|
20250409,093200,23344320250,217000,217500,217500,217000,513
|
|
20250409,093100,23232931250,217000,216000,218000,216000,5080
|
|
20250409,093000,22131365250,216000,216000,217000,215500,4474
|
|
20250409,092900,21164559750,215500,215000,215750,214500,1052
|
|
20250409,092800,20937951250,215000,215000,216000,214500,7561
|
|
20250409,092700,19311976000,215500,216000,216000,215000,1512
|
|
20250409,092600,18986170750,215500,216500,216500,215500,2601
|
|
20250409,092500,18424220750,216000,216500,216500,216000,978
|
|
20250409,092400,18212828750,216500,217000,217500,216500,1221
|
|
20250409,092300,17948277000,217000,217500,217500,217000,3962
|
|
20250409,092200,17088268000,217500,218000,218000,217500,1177
|
|
20250409,092100,16832103500,218000,217500,218500,217500,1758
|
|
20250409,092000,16448850250,218000,218000,218500,217500,3085
|
|
20250409,091900,15776330750,218000,218000,218500,218000,1061
|
|
20250409,091800,15544921000,218500,218500,219000,218000,2135
|
|
20250409,091700,15078380000,219000,219000,219500,218500,2097
|
|
20250409,091600,14619208750,219500,219500,220000,218500,2864
|
|
20250409,091500,13991646000,219500,218500,219500,218500,3206
|
|
20250409,091400,13288774500,219000,217500,219500,217000,4741
|
|
20250409,091300,12253759500,217500,217500,218000,217000,2207
|
|
20250409,091200,11773921000,218000,218500,219000,217500,3989
|
|
20250409,091100,10903590000,218500,219000,219500,218500,5655
|
|
20250409,091000,9664229500,219500,219500,220000,219000,2706
|
|
20250409,090900,9070266250,220000,220500,221000,219500,5653
|
|
20250409,090800,7825912250,220500,221000,221500,220500,2074
|
|
20250409,090700,7367867750,221000,221000,221500,220000,5971
|
|
20250409,090600,6051162250,221000,222000,222000,220500,4745
|
|
20250409,090500,5001845250,222000,223500,223500,221500,4784
|
|
20250409,090400,3938592500,223000,223500,223500,222500,4588
|
|
20250409,090300,2914016000,223500,224500,225000,223000,3166
|
|
20250409,090200,2204828500,225000,226000,226000,224500,3600
|
|
20250409,090100,1394053000,226000,226500,226500,225500,2075
|
|
20250409,090000,924879500,227000,227500,228500,226500,4067
|