724 lines
42 KiB
CSV
724 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,210100,31236455250,227000,227000,227000,227000,4183
|
|
20250416,210000,31236455250,227000,227000,227000,227000,0
|
|
20250416,205900,31236455250,227000,227000,227000,227000,0
|
|
20250416,205800,31236455250,227000,227000,227000,227000,0
|
|
20250416,205700,31236455250,227000,227000,227000,227000,0
|
|
20250416,205600,31236455250,227000,227000,227000,227000,0
|
|
20250416,205500,31236455250,227000,227000,227000,227000,0
|
|
20250416,205400,31236455250,227000,227000,227000,227000,0
|
|
20250416,205300,31236455250,227000,227000,227000,227000,0
|
|
20250416,205200,31236455250,227000,227000,227000,227000,0
|
|
20250416,205100,31236455250,227000,227000,227000,227000,0
|
|
20250416,205000,31236455250,227000,227000,227000,227000,0
|
|
20250416,204900,31236455250,227000,227000,227000,227000,0
|
|
20250416,204800,31236455250,227000,227000,227000,227000,0
|
|
20250416,204700,31236455250,227000,227000,227000,227000,0
|
|
20250416,204600,31236455250,227000,227000,227000,227000,0
|
|
20250416,204500,31236455250,227000,227000,227000,227000,0
|
|
20250416,204400,31236455250,227000,227000,227000,227000,0
|
|
20250416,204300,31236455250,227000,227000,227000,227000,0
|
|
20250416,204200,31236455250,227000,227000,227000,227000,0
|
|
20250416,204100,31236455250,227000,227000,227000,227000,0
|
|
20250416,204000,31236455250,227000,227000,227000,227000,0
|
|
20250416,203900,31236455250,227000,227000,227000,227000,0
|
|
20250416,203800,31236455250,227000,227000,227000,227000,0
|
|
20250416,203700,31236455250,227000,227000,227000,227000,0
|
|
20250416,203600,31236455250,227000,227000,227000,227000,0
|
|
20250416,203500,31236455250,227000,227000,227000,227000,0
|
|
20250416,203400,31236455250,227000,227000,227000,227000,0
|
|
20250416,203300,31236455250,227000,227000,227000,227000,0
|
|
20250416,203200,31236455250,227000,227000,227000,227000,0
|
|
20250416,203100,31236455250,227000,227000,227000,227000,4183
|
|
20250416,203000,31236455250,227000,227000,227000,227000,0
|
|
20250416,202900,31236455250,227000,227000,227000,227000,0
|
|
20250416,202800,31236455250,227000,227000,227000,227000,0
|
|
20250416,202700,31236455250,227000,227000,227000,227000,0
|
|
20250416,202600,31236455250,227000,227000,227000,227000,0
|
|
20250416,202500,31236455250,227000,227000,227000,227000,0
|
|
20250416,202400,31236455250,227000,227000,227000,227000,0
|
|
20250416,202300,31236455250,227000,227000,227000,227000,0
|
|
20250416,202200,31236455250,227000,227000,227000,227000,0
|
|
20250416,202100,31236455250,227000,227000,227000,227000,0
|
|
20250416,202000,31236455250,227000,227000,227000,227000,0
|
|
20250416,201900,31236455250,227000,227000,227000,227000,0
|
|
20250416,201800,31236455250,227000,227000,227000,227000,0
|
|
20250416,201700,31236455250,227000,227000,227000,227000,0
|
|
20250416,201600,31236455250,227000,227000,227000,227000,0
|
|
20250416,201500,31236455250,227000,227000,227000,227000,0
|
|
20250416,201400,31236455250,227000,227000,227000,227000,0
|
|
20250416,201300,31236455250,227000,227000,227000,227000,0
|
|
20250416,201200,31236455250,227000,227000,227000,227000,0
|
|
20250416,201100,31236455250,227000,227000,227000,227000,0
|
|
20250416,201000,31236455250,227000,227000,227000,227000,0
|
|
20250416,200900,31236455250,227000,227000,227000,227000,0
|
|
20250416,200800,31236455250,227000,227000,227000,227000,0
|
|
20250416,200700,31236455250,227000,227000,227000,227000,0
|
|
20250416,200600,31236455250,227000,227000,227000,227000,0
|
|
20250416,200500,31236455250,227000,227000,227000,227000,0
|
|
20250416,200400,31236455250,227000,227000,227000,227000,0
|
|
20250416,200300,31236455250,227000,227000,227000,227000,0
|
|
20250416,200200,31236455250,227000,227000,227000,227000,0
|
|
20250416,200100,31236455250,227000,227000,227000,227000,4183
|
|
20250416,200000,31236455250,227000,227000,227000,227000,0
|
|
20250416,195900,31236455250,227000,227000,227000,227000,0
|
|
20250416,195800,31236455250,227000,227000,227000,227000,0
|
|
20250416,195700,31236455250,227000,227000,227000,227000,0
|
|
20250416,195600,31236455250,227000,227000,227000,227000,0
|
|
20250416,195500,31236455250,227000,227000,227000,227000,0
|
|
20250416,195400,31236455250,227000,227000,227000,227000,0
|
|
20250416,195300,31236455250,227000,227000,227000,227000,0
|
|
20250416,195200,31236455250,227000,227000,227000,227000,0
|
|
20250416,195100,31236455250,227000,227000,227000,227000,0
|
|
20250416,195000,31236455250,227000,227000,227000,227000,0
|
|
20250416,194900,31236455250,227000,227000,227000,227000,0
|
|
20250416,194800,31236455250,227000,227000,227000,227000,0
|
|
20250416,194700,31236455250,227000,227000,227000,227000,0
|
|
20250416,194600,31236455250,227000,227000,227000,227000,0
|
|
20250416,194500,31236455250,227000,227000,227000,227000,0
|
|
20250416,194400,31236455250,227000,227000,227000,227000,0
|
|
20250416,194300,31236455250,227000,227000,227000,227000,0
|
|
20250416,194200,31236455250,227000,227000,227000,227000,0
|
|
20250416,194100,31236455250,227000,227000,227000,227000,0
|
|
20250416,194000,31236455250,227000,227000,227000,227000,0
|
|
20250416,193900,31236455250,227000,227000,227000,227000,0
|
|
20250416,193800,31236455250,227000,227000,227000,227000,0
|
|
20250416,193700,31236455250,227000,227000,227000,227000,0
|
|
20250416,193600,31236455250,227000,227000,227000,227000,0
|
|
20250416,193500,31236455250,227000,227000,227000,227000,0
|
|
20250416,193400,31236455250,227000,227000,227000,227000,0
|
|
20250416,193300,31236455250,227000,227000,227000,227000,0
|
|
20250416,193200,31236455250,227000,227000,227000,227000,0
|
|
20250416,193100,31236455250,227000,227000,227000,227000,4183
|
|
20250416,193000,31236455250,227000,227000,227000,227000,0
|
|
20250416,192900,31236455250,227000,227000,227000,227000,0
|
|
20250416,192800,31236455250,227000,227000,227000,227000,0
|
|
20250416,192700,31236455250,227000,227000,227000,227000,0
|
|
20250416,192600,31236455250,227000,227000,227000,227000,0
|
|
20250416,192500,31236455250,227000,227000,227000,227000,0
|
|
20250416,192400,31236455250,227000,227000,227000,227000,0
|
|
20250416,192300,31236455250,227000,227000,227000,227000,0
|
|
20250416,192200,31236455250,227000,227000,227000,227000,0
|
|
20250416,192100,31236455250,227000,227000,227000,227000,0
|
|
20250416,192000,31236455250,227000,227000,227000,227000,0
|
|
20250416,191900,31236455250,227000,227000,227000,227000,0
|
|
20250416,191800,31236455250,227000,227000,227000,227000,0
|
|
20250416,191700,31236455250,227000,227000,227000,227000,0
|
|
20250416,191600,31236455250,227000,227000,227000,227000,0
|
|
20250416,191500,31236455250,227000,227000,227000,227000,0
|
|
20250416,191400,31236455250,227000,227000,227000,227000,0
|
|
20250416,191300,31236455250,227000,227000,227000,227000,0
|
|
20250416,191200,31236455250,227000,227000,227000,227000,0
|
|
20250416,191100,31236455250,227000,227000,227000,227000,0
|
|
20250416,191000,31236455250,227000,227000,227000,227000,0
|
|
20250416,190900,31236455250,227000,227000,227000,227000,0
|
|
20250416,190800,31236455250,227000,227000,227000,227000,0
|
|
20250416,190700,31236455250,227000,227000,227000,227000,0
|
|
20250416,190600,31236455250,227000,227000,227000,227000,0
|
|
20250416,190500,31236455250,227000,227000,227000,227000,0
|
|
20250416,190400,31236455250,227000,227000,227000,227000,0
|
|
20250416,190300,31236455250,227000,227000,227000,227000,0
|
|
20250416,190200,31236455250,227000,227000,227000,227000,0
|
|
20250416,190100,31236455250,227000,227000,227000,227000,4183
|
|
20250416,190000,31236455250,227000,227000,227000,227000,0
|
|
20250416,185900,31236455250,227000,227000,227000,227000,0
|
|
20250416,185800,31236455250,227000,227000,227000,227000,0
|
|
20250416,185700,31236455250,227000,227000,227000,227000,0
|
|
20250416,185600,31236455250,227000,227000,227000,227000,0
|
|
20250416,185500,31236455250,227000,227000,227000,227000,0
|
|
20250416,185400,31236455250,227000,227000,227000,227000,0
|
|
20250416,185300,31236455250,227000,227000,227000,227000,0
|
|
20250416,185200,31236455250,227000,227000,227000,227000,0
|
|
20250416,185100,31236455250,227000,227000,227000,227000,0
|
|
20250416,185000,31236455250,227000,227000,227000,227000,0
|
|
20250416,184900,31236455250,227000,227000,227000,227000,0
|
|
20250416,184800,31236455250,227000,227000,227000,227000,0
|
|
20250416,184700,31236455250,227000,227000,227000,227000,0
|
|
20250416,184600,31236455250,227000,227000,227000,227000,0
|
|
20250416,184500,31236455250,227000,227000,227000,227000,0
|
|
20250416,184400,31236455250,227000,227000,227000,227000,0
|
|
20250416,184300,31236455250,227000,227000,227000,227000,0
|
|
20250416,184200,31236455250,227000,227000,227000,227000,0
|
|
20250416,184100,31236455250,227000,227000,227000,227000,0
|
|
20250416,184000,31236455250,227000,227000,227000,227000,0
|
|
20250416,183900,31236455250,227000,227000,227000,227000,0
|
|
20250416,183800,31236455250,227000,227000,227000,227000,0
|
|
20250416,183700,31236455250,227000,227000,227000,227000,0
|
|
20250416,183600,31236455250,227000,227000,227000,227000,0
|
|
20250416,183500,31236455250,227000,227000,227000,227000,0
|
|
20250416,183400,31236455250,227000,227000,227000,227000,0
|
|
20250416,183300,31236455250,227000,227000,227000,227000,0
|
|
20250416,183200,31236455250,227000,227000,227000,227000,0
|
|
20250416,183100,31236455250,227000,227000,227000,227000,4183
|
|
20250416,183000,31236455250,227000,227000,227000,227000,0
|
|
20250416,182900,31236455250,227000,227000,227000,227000,0
|
|
20250416,182800,31236455250,227000,227000,227000,227000,0
|
|
20250416,182700,31236455250,227000,227000,227000,227000,0
|
|
20250416,182600,31236455250,227000,227000,227000,227000,0
|
|
20250416,182500,31236455250,227000,227000,227000,227000,0
|
|
20250416,182400,31236455250,227000,227000,227000,227000,0
|
|
20250416,182300,31236455250,227000,227000,227000,227000,0
|
|
20250416,182200,31236455250,227000,227000,227000,227000,0
|
|
20250416,182100,31236455250,227000,227000,227000,227000,0
|
|
20250416,182000,31236455250,227000,227000,227000,227000,0
|
|
20250416,181900,31236455250,227000,227000,227000,227000,0
|
|
20250416,181800,31236455250,227000,227000,227000,227000,0
|
|
20250416,181700,31236455250,227000,227000,227000,227000,0
|
|
20250416,181600,31236455250,227000,227000,227000,227000,0
|
|
20250416,181500,31236455250,227000,227000,227000,227000,0
|
|
20250416,181400,31236455250,227000,227000,227000,227000,0
|
|
20250416,181300,31236455250,227000,227000,227000,227000,0
|
|
20250416,181200,31236455250,227000,227000,227000,227000,0
|
|
20250416,181100,31236455250,227000,227000,227000,227000,0
|
|
20250416,181000,31236455250,227000,227000,227000,227000,0
|
|
20250416,180900,31236455250,227000,227000,227000,227000,0
|
|
20250416,180800,31236455250,227000,227000,227000,227000,0
|
|
20250416,180700,31236455250,227000,227000,227000,227000,0
|
|
20250416,180600,31236455250,227000,227000,227000,227000,0
|
|
20250416,180500,31236455250,227000,227000,227000,227000,0
|
|
20250416,180400,31236455250,227000,227000,227000,227000,0
|
|
20250416,180300,31236455250,227000,227000,227000,227000,0
|
|
20250416,180200,31236455250,227000,227000,227000,227000,0
|
|
20250416,180100,31236455250,227000,227000,227000,227000,4183
|
|
20250416,180000,31236455250,227000,227000,227000,227000,0
|
|
20250416,175900,31236455250,227000,227000,227000,227000,0
|
|
20250416,175800,31236455250,227000,227000,227000,227000,0
|
|
20250416,175700,31236455250,227000,227000,227000,227000,0
|
|
20250416,175600,31236455250,227000,227000,227000,227000,0
|
|
20250416,175500,31236455250,227000,227000,227000,227000,0
|
|
20250416,175400,31236455250,227000,227000,227000,227000,0
|
|
20250416,175300,31236455250,227000,227000,227000,227000,0
|
|
20250416,175200,31236455250,227000,227000,227000,227000,0
|
|
20250416,175100,31236455250,227000,227000,227000,227000,0
|
|
20250416,175000,31236455250,227000,227000,227000,227000,0
|
|
20250416,174900,31236455250,227000,227000,227000,227000,0
|
|
20250416,174800,31236455250,227000,227000,227000,227000,0
|
|
20250416,174700,31236455250,227000,227000,227000,227000,0
|
|
20250416,174600,31236455250,227000,227000,227000,227000,0
|
|
20250416,174500,31236455250,227000,227000,227000,227000,0
|
|
20250416,174400,31236455250,227000,227000,227000,227000,0
|
|
20250416,174300,31236455250,227000,227000,227000,227000,0
|
|
20250416,174200,31236455250,227000,227000,227000,227000,0
|
|
20250416,174100,31236455250,227000,227000,227000,227000,0
|
|
20250416,174000,31236455250,227000,227000,227000,227000,0
|
|
20250416,173900,31236455250,227000,227000,227000,227000,0
|
|
20250416,173800,31236455250,227000,227000,227000,227000,0
|
|
20250416,173700,31236455250,227000,227000,227000,227000,0
|
|
20250416,173600,31236455250,227000,227000,227000,227000,0
|
|
20250416,173500,31236455250,227000,227000,227000,227000,0
|
|
20250416,173400,31236455250,227000,227000,227000,227000,0
|
|
20250416,173300,31236455250,227000,227000,227000,227000,0
|
|
20250416,173200,31236455250,227000,227000,227000,227000,0
|
|
20250416,173100,31236455250,227000,227000,227000,227000,4183
|
|
20250416,173000,31236455250,227000,227000,227000,227000,0
|
|
20250416,172900,31236455250,227000,227000,227000,227000,0
|
|
20250416,172800,31236455250,227000,227000,227000,227000,0
|
|
20250416,172700,31236455250,227000,227000,227000,227000,0
|
|
20250416,172600,31236455250,227000,227000,227000,227000,0
|
|
20250416,172500,31236455250,227000,227000,227000,227000,0
|
|
20250416,172400,31236455250,227000,227000,227000,227000,0
|
|
20250416,172300,31236455250,227000,227000,227000,227000,0
|
|
20250416,172200,31236455250,227000,227000,227000,227000,0
|
|
20250416,172100,31236455250,227000,227000,227000,227000,0
|
|
20250416,172000,31236455250,227000,227000,227000,227000,0
|
|
20250416,171900,31236455250,227000,227000,227000,227000,0
|
|
20250416,171800,31236455250,227000,227000,227000,227000,0
|
|
20250416,171700,31236455250,227000,227000,227000,227000,0
|
|
20250416,171600,31236455250,227000,227000,227000,227000,0
|
|
20250416,171500,31236455250,227000,227000,227000,227000,0
|
|
20250416,171400,31236455250,227000,227000,227000,227000,0
|
|
20250416,171300,31236455250,227000,227000,227000,227000,0
|
|
20250416,171200,31236455250,227000,227000,227000,227000,0
|
|
20250416,171100,31236455250,227000,227000,227000,227000,0
|
|
20250416,171000,31236455250,227000,227000,227000,227000,0
|
|
20250416,170900,31236455250,227000,227000,227000,227000,0
|
|
20250416,170800,31236455250,227000,227000,227000,227000,0
|
|
20250416,170700,31236455250,227000,227000,227000,227000,0
|
|
20250416,170600,31236455250,227000,227000,227000,227000,0
|
|
20250416,170500,31236455250,227000,227000,227000,227000,0
|
|
20250416,170400,31236455250,227000,227000,227000,227000,0
|
|
20250416,170300,31236455250,227000,227000,227000,227000,0
|
|
20250416,170200,31236455250,227000,227000,227000,227000,0
|
|
20250416,170100,31236455250,227000,227000,227000,227000,4183
|
|
20250416,170000,31236455250,227000,227000,227000,227000,0
|
|
20250416,165900,31236455250,227000,227000,227000,227000,0
|
|
20250416,165800,31236455250,227000,227000,227000,227000,0
|
|
20250416,165700,31236455250,227000,227000,227000,227000,0
|
|
20250416,165600,31236455250,227000,227000,227000,227000,0
|
|
20250416,165500,31236455250,227000,227000,227000,227000,0
|
|
20250416,165400,31236455250,227000,227000,227000,227000,0
|
|
20250416,165300,31236455250,227000,227000,227000,227000,0
|
|
20250416,165200,31236455250,227000,227000,227000,227000,0
|
|
20250416,165100,31236455250,227000,227000,227000,227000,0
|
|
20250416,165000,31236455250,227000,227000,227000,227000,0
|
|
20250416,164900,31236455250,227000,227000,227000,227000,0
|
|
20250416,164800,31236455250,227000,227000,227000,227000,0
|
|
20250416,164700,31236455250,227000,227000,227000,227000,0
|
|
20250416,164600,31236455250,227000,227000,227000,227000,0
|
|
20250416,164500,31236455250,227000,227000,227000,227000,0
|
|
20250416,164400,31236455250,227000,227000,227000,227000,0
|
|
20250416,164300,31236455250,227000,227000,227000,227000,0
|
|
20250416,164200,31236455250,227000,227000,227000,227000,0
|
|
20250416,164100,31236455250,227000,227000,227000,227000,0
|
|
20250416,164000,31236455250,227000,227000,227000,227000,0
|
|
20250416,163900,31236455250,227000,227000,227000,227000,0
|
|
20250416,163800,31236455250,227000,227000,227000,227000,0
|
|
20250416,163700,31236455250,227000,227000,227000,227000,0
|
|
20250416,163600,31236455250,227000,227000,227000,227000,0
|
|
20250416,163500,31236455250,227000,227000,227000,227000,0
|
|
20250416,163400,31236455250,227000,227000,227000,227000,0
|
|
20250416,163300,31236455250,227000,227000,227000,227000,0
|
|
20250416,163200,31236455250,227000,227000,227000,227000,0
|
|
20250416,163100,31236455250,227000,227000,227000,227000,4183
|
|
20250416,163000,31236455250,227000,227000,227000,227000,0
|
|
20250416,162900,31236455250,227000,227000,227000,227000,0
|
|
20250416,162800,31236455250,227000,227000,227000,227000,0
|
|
20250416,162700,31236455250,227000,227000,227000,227000,0
|
|
20250416,162600,31236455250,227000,227000,227000,227000,0
|
|
20250416,162500,31236455250,227000,227000,227000,227000,0
|
|
20250416,162400,31236455250,227000,227000,227000,227000,0
|
|
20250416,162300,31236455250,227000,227000,227000,227000,0
|
|
20250416,162200,31236455250,227000,227000,227000,227000,0
|
|
20250416,162100,31236455250,227000,227000,227000,227000,0
|
|
20250416,162000,31236455250,227000,227000,227000,227000,0
|
|
20250416,161900,31236455250,227000,227000,227000,227000,0
|
|
20250416,161800,31236455250,227000,227000,227000,227000,0
|
|
20250416,161700,31236455250,227000,227000,227000,227000,0
|
|
20250416,161600,31236455250,227000,227000,227000,227000,0
|
|
20250416,161500,31236455250,227000,227000,227000,227000,0
|
|
20250416,161400,31236455250,227000,227000,227000,227000,0
|
|
20250416,161300,31236455250,227000,227000,227000,227000,0
|
|
20250416,161200,31236455250,227000,227000,227000,227000,0
|
|
20250416,161100,31236455250,227000,227000,227000,227000,0
|
|
20250416,161000,31236455250,227000,227000,227000,227000,0
|
|
20250416,160900,31236455250,227000,227000,227000,227000,0
|
|
20250416,160800,31236455250,227000,227000,227000,227000,0
|
|
20250416,160700,31236455250,227000,227000,227000,227000,0
|
|
20250416,160600,31236455250,227000,227000,227000,227000,0
|
|
20250416,160500,31236455250,227000,227000,227000,227000,0
|
|
20250416,160400,31236455250,227000,227000,227000,227000,0
|
|
20250416,160300,31236455250,227000,227000,227000,227000,0
|
|
20250416,160200,31236455250,227000,227000,227000,227000,0
|
|
20250416,160100,31236455250,227000,227000,227000,227000,4183
|
|
20250416,160000,31236455250,227000,227000,227000,227000,0
|
|
20250416,155900,31236455250,227000,227000,227000,227000,0
|
|
20250416,155800,31236455250,227000,227000,227000,227000,0
|
|
20250416,155700,31236455250,227000,227000,227000,227000,0
|
|
20250416,155600,31236455250,227000,227000,227000,227000,0
|
|
20250416,155500,31236455250,227000,227000,227000,227000,0
|
|
20250416,155400,31236455250,227000,227000,227000,227000,0
|
|
20250416,155300,31236455250,227000,227000,227000,227000,0
|
|
20250416,155200,31236455250,227000,227000,227000,227000,0
|
|
20250416,155100,31236455250,227000,227000,227000,227000,0
|
|
20250416,155000,31236455250,227000,227000,227000,227000,0
|
|
20250416,154900,31236455250,227000,227000,227000,227000,0
|
|
20250416,154800,31236455250,227000,227000,227000,227000,0
|
|
20250416,154700,31236455250,227000,227000,227000,227000,0
|
|
20250416,154600,31236455250,227000,227000,227000,227000,0
|
|
20250416,154500,31236455250,227000,227000,227000,227000,0
|
|
20250416,154400,31236455250,227000,227000,227000,227000,0
|
|
20250416,154300,31236455250,227000,227000,227000,227000,0
|
|
20250416,154200,31236455250,227000,227000,227000,227000,0
|
|
20250416,154100,31236455250,227000,227000,227000,227000,0
|
|
20250416,154000,31236455250,227000,227000,227000,227000,0
|
|
20250416,153900,31236455250,227000,227000,227000,227000,0
|
|
20250416,153800,31236455250,227000,227000,227000,227000,0
|
|
20250416,153700,31236455250,227000,227000,227000,227000,0
|
|
20250416,153600,31236455250,227000,227000,227000,227000,0
|
|
20250416,153500,31236455250,227000,227000,227000,227000,0
|
|
20250416,153400,31236455250,227000,227000,227000,227000,0
|
|
20250416,153300,31236455250,227000,227000,227000,227000,0
|
|
20250416,153200,31236455250,227000,227000,227000,227000,0
|
|
20250416,153100,31236455250,227000,227000,227000,227000,4183
|
|
20250416,153000,31236455250,227000,227000,227000,227000,4183
|
|
20250416,152900,30286914250,227000,227000,227000,227000,0
|
|
20250416,152800,30286914250,227000,227000,227000,227000,0
|
|
20250416,152700,30286914250,227000,227000,227000,227000,0
|
|
20250416,152600,30286914250,227000,227000,227000,227000,0
|
|
20250416,152500,30286914250,227000,227000,227000,227000,0
|
|
20250416,152400,30286914250,227000,227000,227000,227000,0
|
|
20250416,152300,30286914250,227000,227000,227000,227000,0
|
|
20250416,152200,30286914250,227000,227000,227000,227000,0
|
|
20250416,152100,30286914250,227000,227000,227000,227000,0
|
|
20250416,152000,30286914250,227000,227000,227000,227000,0
|
|
20250416,151900,30286914250,227000,226500,227000,226500,276
|
|
20250416,151800,30224341250,226500,226500,227000,226500,275
|
|
20250416,151700,30161957250,227000,226000,227000,226000,1125
|
|
20250416,151600,29907036250,226500,226000,226500,226000,173
|
|
20250416,151500,29867864250,226000,226500,226500,226000,159
|
|
20250416,151400,29831878250,226500,226500,226500,226000,135
|
|
20250416,151300,29801301750,226500,226500,226500,226000,145
|
|
20250416,151200,29768461750,226000,226500,226500,226000,305
|
|
20250416,151100,29699417750,226500,226500,226500,226000,99
|
|
20250416,151000,29677002250,226500,226500,226500,226000,334
|
|
20250416,150900,29601465250,226500,226500,226500,226000,216
|
|
20250416,150800,29552552250,226500,226500,226500,226000,115
|
|
20250416,150700,29526512250,226500,226500,226500,226000,111
|
|
20250416,150600,29501371750,226500,226500,226500,226000,183
|
|
20250416,150500,29459925750,226500,226500,226500,226000,377
|
|
20250416,150400,29374542250,226500,226500,226750,226000,344
|
|
20250416,150300,29296646000,226500,226500,227000,226000,224
|
|
20250416,150200,29245908500,226000,226500,226500,226000,430
|
|
20250416,150100,29148529000,226500,226000,226500,226000,337
|
|
20250416,150000,29072283000,226000,226500,226500,226000,499
|
|
20250416,145900,28959422000,226500,225500,226500,225500,647
|
|
20250416,145800,28813186500,225500,226500,226500,225500,1407
|
|
20250416,145700,28495364500,226500,226500,226500,226000,243
|
|
20250416,145600,28440333000,226000,226500,226500,226000,516
|
|
20250416,145500,28323484500,226500,226500,226500,226000,320
|
|
20250416,145400,28251010000,226500,226500,226500,226000,217
|
|
20250416,145300,28201873000,226500,226500,226500,226000,284
|
|
20250416,145200,28137549000,226000,226000,226500,226000,361
|
|
20250416,145100,28055800000,226500,226500,226500,226000,219
|
|
20250416,145000,28006213500,226500,226500,226500,226000,296
|
|
20250416,144900,27939176000,226500,226500,226500,226000,386
|
|
20250416,144800,27851791000,226500,226000,226500,226000,274
|
|
20250416,144700,27789769000,226500,226500,226500,226000,285
|
|
20250416,144600,27725243500,226500,226500,226500,226000,376
|
|
20250416,144500,27640098250,226250,226500,226500,226250,185
|
|
20250416,144400,27598198750,226500,226250,226500,226250,253
|
|
20250416,144300,27540902500,226250,226500,226500,226000,378
|
|
20250416,144200,27455311500,226500,226000,226500,226000,395
|
|
20250416,144100,27366009000,225500,226500,226500,225500,805
|
|
20250416,144000,27184053000,226000,226500,226500,226000,269
|
|
20250416,143900,27123170250,226500,226500,226500,226000,420
|
|
20250416,143800,27028070750,226500,226000,226500,226000,327
|
|
20250416,143700,26954057250,226500,226500,226500,226000,224
|
|
20250416,143600,26903345750,226500,225500,226500,225500,809
|
|
20250416,143500,26720442750,226000,226000,226000,225500,403
|
|
20250416,143400,26629474000,226000,225500,226000,225500,159
|
|
20250416,143300,26593573000,226000,226500,226500,225000,2446
|
|
20250416,143200,26042469500,226000,226500,226500,226000,596
|
|
20250416,143100,25907733000,226500,226500,226500,226000,123
|
|
20250416,143000,25879878000,226500,226500,226500,226000,126
|
|
20250416,142900,25851349500,226500,226500,227000,226000,240
|
|
20250416,142800,25796998000,226500,226500,227000,226500,155
|
|
20250416,142700,25761839000,227000,226500,227000,226500,167
|
|
20250416,142600,25723964000,227000,227000,227000,226000,493
|
|
20250416,142500,25612254500,226500,227500,227500,226500,141
|
|
20250416,142400,25580240500,227000,227500,227500,227000,98
|
|
20250416,142300,25557946500,227000,227500,227500,226500,167
|
|
20250416,142200,25519993000,227500,227500,227500,227000,135
|
|
20250416,142100,25489295500,227500,227500,227500,227000,119
|
|
20250416,142000,25462224500,227500,227500,227500,226500,1264
|
|
20250416,141900,25175264000,227000,227500,227500,227000,121
|
|
20250416,141800,25147746500,227000,227000,227500,227000,212
|
|
20250416,141700,25099571000,227000,228000,228000,227000,1411
|
|
20250416,141600,24778572000,228000,228000,228000,227500,119
|
|
20250416,141500,24751448000,228000,228000,228000,227500,137
|
|
20250416,141400,24720225500,228000,227500,228000,227500,127
|
|
20250416,141300,24691276000,228000,228000,228000,227500,163
|
|
20250416,141200,24654116500,228000,227500,228000,227500,119
|
|
20250416,141100,24627002500,228000,228000,228000,227500,128
|
|
20250416,141000,24597822500,228000,228000,228000,227500,142
|
|
20250416,140900,24565447500,228000,228000,228000,227500,166
|
|
20250416,140800,24527611500,228000,228000,228000,227500,154
|
|
20250416,140700,24492507000,228000,228000,228000,227500,195
|
|
20250416,140600,24448051500,228000,228000,228000,227500,137
|
|
20250416,140500,24416817500,228000,228000,228000,227500,153
|
|
20250416,140400,24381945500,228000,228000,228000,227500,234
|
|
20250416,140300,24328599000,227500,228000,228000,227500,128
|
|
20250416,140200,24299418000,228000,228000,228000,227500,169
|
|
20250416,140100,24260901000,228000,228000,228000,227500,106
|
|
20250416,140000,24236738500,228000,227500,228000,227500,200
|
|
20250416,135900,24191142000,228000,227500,228000,227500,153
|
|
20250416,135800,24156265000,228000,228000,228000,227500,161
|
|
20250416,135700,24119569500,228000,228000,228000,227500,89
|
|
20250416,135600,24099283500,228000,228000,228000,227500,222
|
|
20250416,135500,24048679000,227500,227500,228000,227000,974
|
|
20250416,135400,23827081000,227500,227500,227500,227000,142
|
|
20250416,135300,23794787000,227500,227500,227500,227000,232
|
|
20250416,135200,23742009500,227500,227000,227500,227000,152
|
|
20250416,135100,23707452000,227500,227500,227500,227000,147
|
|
20250416,135000,23674022000,227500,227500,227500,227000,123
|
|
20250416,134900,23646049000,227000,227000,227500,227000,134
|
|
20250416,134800,23615588000,227000,227500,227500,227000,107
|
|
20250416,134700,23591250500,227500,227500,227500,227000,153
|
|
20250416,134600,23556466500,227500,227500,227500,227000,75
|
|
20250416,134500,23539406500,227500,227500,227500,227000,101
|
|
20250416,134400,23516439500,227500,227500,227500,227000,87
|
|
20250416,134300,23496657000,227500,227500,227500,227000,88
|
|
20250416,134200,23476642000,227500,227500,227500,227000,92
|
|
20250416,134100,23455723000,227500,227500,227500,227000,64
|
|
20250416,134000,23441165000,227500,227000,227500,227000,98
|
|
20250416,133900,23418878000,227500,227000,227500,227000,102
|
|
20250416,133800,23395683500,227000,227500,227500,227000,86
|
|
20250416,133700,23376128000,227500,227000,227500,227000,64
|
|
20250416,133600,23361577500,227500,227500,227500,227000,105
|
|
20250416,133500,23337700000,227500,227500,227500,227000,41
|
|
20250416,133400,23328381500,227000,227000,227500,227000,91
|
|
20250416,133300,23307686500,227000,227500,227500,227000,61
|
|
20250416,133200,23293817500,227000,227500,227500,227000,69
|
|
20250416,133100,23278139000,227000,227500,227500,227000,62
|
|
20250416,133000,23264040000,227500,227000,227500,227000,71
|
|
20250416,132900,23247896500,227000,227000,227500,227000,58
|
|
20250416,132800,23234715500,227500,227000,227500,227000,70
|
|
20250416,132700,23218798000,227000,227000,227500,227000,67
|
|
20250416,132600,23203558500,227500,227500,227500,227000,26
|
|
20250416,132500,23197645500,227500,227500,227500,227000,45
|
|
20250416,132400,23187412500,227500,227000,227500,226500,156
|
|
20250416,132300,23151983000,226500,227000,227000,226500,98
|
|
20250416,132200,23129740000,227000,227000,227500,226500,530
|
|
20250416,132100,23009441000,227000,227000,227000,226500,63
|
|
20250416,132000,22995141500,227000,227000,227000,226500,56
|
|
20250416,131900,22982432500,227000,227000,227000,226500,55
|
|
20250416,131800,22969957500,227000,226500,227000,226500,80
|
|
20250416,131700,22951821500,226500,227000,227000,226500,198
|
|
20250416,131600,22906969500,227000,227000,227000,226500,71
|
|
20250416,131500,22890855000,227000,227000,227000,226500,53
|
|
20250416,131400,22878843500,227000,227000,227000,226500,46
|
|
20250416,131300,22868404000,226500,227000,227000,226500,37
|
|
20250416,131200,22860015000,227000,227000,227000,226500,113
|
|
20250416,131100,22834384500,227000,227000,227000,226500,50
|
|
20250416,131000,22823043000,226500,226500,227000,226500,46
|
|
20250416,130900,22812607000,227000,226500,227000,226500,74
|
|
20250416,130800,22795825500,227000,226500,227000,226500,52
|
|
20250416,130700,22784029000,227000,226500,227000,226500,53
|
|
20250416,130600,22772002500,226500,227000,227000,226500,90
|
|
20250416,130500,22751602500,227000,226500,227000,226500,68
|
|
20250416,130400,22736179000,226750,227000,227000,226500,154
|
|
20250416,130300,22701246250,226500,227000,227000,226500,13
|
|
20250416,130200,22698296500,227000,227000,227000,226500,39
|
|
20250416,130100,22689444000,226500,226500,227000,226500,71
|
|
20250416,130000,22673346500,227000,226500,227000,226500,359
|
|
20250416,125900,22592023000,227000,226500,227000,226500,60
|
|
20250416,125800,22578415000,226500,227000,227000,226500,35
|
|
20250416,125700,22570471500,227000,227000,227000,226500,99
|
|
20250416,125600,22548031500,226500,227000,227000,226500,49
|
|
20250416,125500,22536914500,227000,226500,227000,226500,107
|
|
20250416,125400,22512637000,227000,227000,227000,226500,41
|
|
20250416,125300,22503337000,227000,226500,227000,226500,52
|
|
20250416,125200,22491538000,226500,227000,227000,226500,27
|
|
20250416,125100,22485413500,227000,227000,227000,226500,102
|
|
20250416,125000,22462268500,227000,227000,227000,226500,111
|
|
20250416,124900,22437103500,227000,226500,227000,226500,39
|
|
20250416,124800,22428260500,227000,227000,227000,226500,44
|
|
20250416,124700,22418277500,227000,226500,227000,226500,50
|
|
20250416,124600,22406933000,227000,227000,227000,226500,103
|
|
20250416,124500,22383559000,227000,226500,227000,226500,45
|
|
20250416,124400,22373351500,227000,226500,227000,226500,36
|
|
20250416,124300,22365181000,226500,226500,227000,226500,268
|
|
20250416,124200,22304355500,226500,227000,227000,226500,22
|
|
20250416,124100,22299362500,226500,227000,227000,226500,60
|
|
20250416,124000,22285753250,227000,226500,227000,226500,53
|
|
20250416,123900,22273741750,226500,226500,227000,226500,81
|
|
20250416,123800,22255369750,227000,226500,227000,226500,53
|
|
20250416,123700,22243361750,227000,226500,227000,226500,62
|
|
20250416,123600,22229298750,226500,226500,227000,226500,120
|
|
20250416,123500,22202106250,227000,227000,227000,226500,41
|
|
20250416,123400,22192808750,227000,227000,227000,226500,56
|
|
20250416,123300,22180109250,226500,226500,227000,226500,90
|
|
20250416,123200,22159714250,226500,227000,227000,226500,202
|
|
20250416,123100,22113948250,226500,226500,227000,226500,59
|
|
20250416,123000,22100562750,227000,227000,227000,226500,37
|
|
20250416,122900,22092166250,227000,226500,227000,226500,47
|
|
20250416,122800,22081500250,226500,226500,227000,226500,127
|
|
20250416,122700,22052716750,226500,227000,227000,226500,69
|
|
20250416,122600,22037056750,227000,227000,227000,227000,20
|
|
20250416,122500,22032516750,227000,226500,227000,226500,72
|
|
20250416,122400,22016187750,227000,226500,227000,226500,55
|
|
20250416,122300,22003710750,226500,226500,227000,226000,480
|
|
20250416,122200,21894981250,226500,226500,226500,226000,50
|
|
20250416,122100,21883665250,226500,226500,226500,226000,85
|
|
20250416,122000,21864427750,226500,226500,226500,226000,16
|
|
20250416,121900,21860806250,226500,226000,226500,226000,59
|
|
20250416,121800,21847452250,226000,226500,226500,226000,49
|
|
20250416,121700,21836370750,226500,226500,226500,226000,40
|
|
20250416,121600,21827315250,226500,226500,226500,226000,51
|
|
20250416,121500,21815768250,226000,226000,226500,226000,118
|
|
20250416,121400,21789087250,226500,226000,226500,226000,57
|
|
20250416,121300,21776191250,226000,226500,226500,226000,38
|
|
20250416,121200,21767584750,226500,226000,226500,226000,17
|
|
20250416,121100,21763735750,226000,226000,226500,225500,617
|
|
20250416,121000,21624311000,226000,226000,226000,225500,35
|
|
20250416,120900,21616403500,226000,226000,226000,225500,42
|
|
20250416,120800,21606915500,225500,225500,226000,225500,57
|
|
20250416,120700,21594049500,225500,226000,226500,225500,725
|
|
20250416,120600,21430195500,226000,226250,226500,226000,192
|
|
20250416,120500,21386774750,226250,226000,226500,226000,59
|
|
20250416,120400,21373423000,226000,226000,226500,226000,557
|
|
20250416,120300,21247533000,226000,227000,227000,226000,1499
|
|
20250416,120200,20907999000,227000,226500,227000,226500,43
|
|
20250416,120100,20898242000,227000,227000,227000,226500,60
|
|
20250416,120000,20884632500,226500,226500,227000,226500,75
|
|
20250416,115900,20867633000,227000,227000,227000,226500,99
|
|
20250416,115800,20845173000,227000,226500,227000,226500,55
|
|
20250416,115700,20832696500,227000,226500,227000,226500,141
|
|
20250416,115600,20800743000,226500,226500,227000,226500,97
|
|
20250416,115500,20778743750,226500,226500,227000,226500,182
|
|
20250416,115400,20737491750,227000,226500,227000,226500,92
|
|
20250416,115300,20716639750,226500,227000,227000,226500,119
|
|
20250416,115200,20689656250,227000,227000,227000,226500,205
|
|
20250416,115100,20643133250,227000,227000,227000,226500,107
|
|
20250416,115000,20618865750,227000,226500,227000,226500,72
|
|
20250416,114900,20602541750,226500,227000,227000,226500,95
|
|
20250416,114800,20581011250,227000,226500,227000,226500,58
|
|
20250416,114700,20567850250,226500,226500,227000,226500,73
|
|
20250416,114600,20551288250,227000,227000,227000,226500,74
|
|
20250416,114500,20534506250,227000,226500,227000,226500,90
|
|
20250416,114400,20514096250,227000,227000,227000,226500,45
|
|
20250416,114300,20503883250,227000,226500,227000,226500,88
|
|
20250416,114200,20483939750,226500,226500,227000,226500,91
|
|
20250416,114100,20463308250,227000,227000,227000,226500,62
|
|
20250416,114000,20449242750,226500,227000,227000,226500,60
|
|
20250416,113900,20435625750,226500,226750,227000,226500,366
|
|
20250416,113800,20352708000,226500,227000,227000,226500,65
|
|
20250416,113700,20337972000,226500,227000,227000,226500,57
|
|
20250416,113600,20325040500,227000,227000,227000,226500,56
|
|
20250416,113500,20312331500,226500,227000,227000,226500,465
|
|
20250416,113400,20206785000,227000,227500,227500,227000,85
|
|
20250416,113300,20187463500,227000,227500,227500,227000,75
|
|
20250416,113200,20170408000,227500,227000,227500,227000,75
|
|
20250416,113100,20153366500,227500,227000,227500,227000,404
|
|
20250416,113000,20061614000,227000,227500,227500,226500,1978
|
|
20250416,112900,19612658500,227500,227000,227500,226500,102
|
|
20250416,112800,19589491750,227000,227500,227500,226500,687
|
|
20250416,112700,19433443250,227000,227500,227500,227000,97
|
|
20250416,112600,19411386250,227000,227500,227500,227000,167
|
|
20250416,112500,19373398750,227500,227000,227500,227000,250
|
|
20250416,112400,19316569250,227000,227500,227500,227000,197
|
|
20250416,112300,19271778250,227500,227500,227500,227000,164
|
|
20250416,112200,19234482750,227500,227000,227500,227000,129
|
|
20250416,112100,19205137250,227000,227500,228000,227000,200
|
|
20250416,112000,19159659750,227500,228000,228000,227000,135
|
|
20250416,111900,19128941750,228000,227500,228000,227500,231
|
|
20250416,111800,19076325250,228000,228000,228000,227500,191
|
|
20250416,111700,19032802750,228000,227500,228000,227000,122
|
|
20250416,111600,19005023750,228000,227500,228000,227000,206
|
|
20250416,111500,18958159250,227500,227000,227500,227000,1211
|
|
20250416,111400,18683190750,227000,227500,227500,227000,155
|
|
20250416,111300,18647942750,227000,227500,227500,227000,191
|
|
20250416,111200,18604513250,227500,227500,227500,227000,197
|
|
20250416,111100,18559711250,227500,227500,227500,227000,389
|
|
20250416,111000,18471338250,227500,228000,228000,227000,433
|
|
20250416,110900,18372818250,228000,228000,228000,227500,145
|
|
20250416,110800,18339763750,227500,228000,228000,227500,254
|
|
20250416,110700,18281884250,228000,228000,228000,227500,167
|
|
20250416,110600,18243826750,228000,228500,228500,228000,175
|
|
20250416,110500,18203904750,228000,228000,228500,228000,201
|
|
20250416,110400,18158050750,228000,228000,228000,227500,234
|
|
20250416,110300,18104708250,227500,227500,228000,227500,159
|
|
20250416,110200,18068471250,228000,228000,228000,227500,107
|
|
20250416,110100,18044077500,228000,227500,228000,227500,481
|
|
20250416,110000,17934567500,228000,228000,228500,227500,453
|
|
20250416,105900,17831431000,228000,228000,228500,227500,254
|
|
20250416,105800,17773483500,228000,228000,228000,227500,198
|
|
20250416,105700,17728350500,228000,228000,228000,227500,208
|
|
20250416,105600,17680958500,228000,228500,228500,228000,380
|
|
20250416,105500,17594244500,228500,228000,228500,228000,101
|
|
20250416,105400,17571168500,228500,228000,228500,227500,212
|
|
20250416,105300,17522841500,228000,228000,228500,227500,282
|
|
20250416,105200,17458538500,228000,228000,228500,227500,165
|
|
20250416,105100,17420941500,228000,228500,228500,227500,1468
|
|
20250416,105000,17086211500,228500,228000,228500,228000,1713
|
|
20250416,104900,16694814000,228500,228500,228500,228000,171
|
|
20250416,104800,16655760500,228500,228500,228500,228000,92
|
|
20250416,104700,16634752000,228000,228500,228500,228000,392
|
|
20250416,104600,16545315000,228500,228500,228500,228000,218
|
|
20250416,104500,16495522000,228000,228500,228500,228000,148
|
|
20250416,104400,16461732000,228500,228500,228500,228000,199
|
|
20250416,104300,16416276500,228500,228500,229000,228000,475
|
|
20250416,104200,16307810000,228500,228500,229000,228500,185
|
|
20250416,104100,16265503500,228500,229000,229000,228500,360
|
|
20250416,104000,16183179500,229000,229000,229000,228500,163
|
|
20250416,103900,16145864750,229000,229000,229000,228500,204
|
|
20250416,103800,16099174750,228500,229000,229000,228500,205
|
|
20250416,103700,16052295250,229000,229000,229000,228500,167
|
|
20250416,103600,16014054500,229000,228500,229000,228500,74
|
|
20250416,103500,15997116000,229000,229500,229500,228500,439
|
|
20250416,103400,15896595000,229500,228500,229500,228500,126
|
|
20250416,103300,15867681500,229500,229000,229500,228500,977
|
|
20250416,103200,15644015000,229000,228500,229000,228500,253
|
|
20250416,103100,15586149750,229000,228500,229000,228500,224
|
|
20250416,103000,15534912750,229000,229000,229000,228500,130
|
|
20250416,102900,15505176250,229000,228500,229000,228500,290
|
|
20250416,102800,15438842750,229000,228500,229000,228500,191
|
|
20250416,102700,15395138250,229000,229500,229500,228500,915
|
|
20250416,102600,15185527250,229500,229500,230000,229500,289
|
|
20250416,102500,15119168750,230000,229500,230000,229000,614
|
|
20250416,102400,14978255750,229500,229500,230000,229000,215
|
|
20250416,102300,14928920750,230000,229500,230000,229000,158
|
|
20250416,102200,14892660750,229500,229500,229500,229000,165
|
|
20250416,102100,14854793750,229500,229500,229500,229000,201
|
|
20250416,102000,14808666250,229500,229500,230000,229000,487
|
|
20250416,101900,14696894750,229500,229000,229500,229000,195
|
|
20250416,101800,14652147750,229500,229500,229500,229000,130
|
|
20250416,101700,14622330250,229500,229500,229500,229000,269
|
|
20250416,101600,14560658750,229000,229500,229500,229000,139
|
|
20250416,101500,14528759500,229500,229500,230000,229000,1368
|
|
20250416,101400,14214442500,229500,229500,230000,229500,439
|
|
20250416,101300,14113649000,230000,230000,230000,229500,180
|
|
20250416,101200,14072290500,230000,229500,230000,229000,192
|
|
20250416,101100,14028216500,229500,229500,229500,229000,153
|
|
20250416,101000,13993132250,229500,229500,229500,229000,197
|
|
20250416,100900,13947943750,229500,229000,229500,229000,143
|
|
20250416,100800,13915133250,229500,229500,229500,229000,109
|
|
20250416,100700,13890129750,229500,229500,230000,229000,305
|
|
20250416,100600,13820143750,229500,229500,229500,229000,228
|
|
20250416,100500,13767855750,229500,229000,229500,228500,479
|
|
20250416,100400,13658089750,229000,228500,229000,228500,221
|
|
20250416,100300,13607527750,228500,229000,229000,228000,1846
|
|
20250416,100200,13185180250,229000,229000,229500,229000,288
|
|
20250416,100100,13119154250,229000,229500,229500,229000,177
|
|
20250416,100000,13078536250,229500,230000,230000,229000,491
|
|
20250416,095900,12965875250,229500,230500,230500,229500,1032
|
|
20250416,095800,12728507250,230500,230000,230500,230000,336
|
|
20250416,095700,12651139250,230500,230000,230500,230000,434
|
|
20250416,095600,12551213750,230000,230000,230000,229500,302
|
|
20250416,095500,12481765250,230000,230000,230000,229500,1007
|
|
20250416,095400,12250158750,230000,230000,230000,229500,196
|
|
20250416,095300,12205081250,229500,229000,230000,229000,648
|
|
20250416,095200,12056355750,229500,230000,230000,229000,1049
|
|
20250416,095100,11815629000,230000,230000,230500,229500,356
|
|
20250416,095000,11733797000,230000,230500,230500,230000,409
|
|
20250416,094900,11639656000,230500,230000,230500,230000,189
|
|
20250416,094800,11596144000,230500,230500,231000,230000,550
|
|
20250416,094700,11469361000,230500,230500,231000,230000,4380
|
|
20250416,094600,10458459000,231000,230500,231000,230500,220
|
|
20250416,094500,10407659250,230500,231000,231500,230500,777
|
|
20250416,094400,10228175500,231000,231000,231500,231000,548
|
|
20250416,094300,10101499000,231000,231000,231500,231000,585
|
|
20250416,094200,9966293000,231000,231500,231500,230500,455
|
|
20250416,094100,9861178000,231000,231000,231500,230500,1168
|
|
20250416,094000,9591252500,231500,231000,231500,230500,2347
|
|
20250416,093900,9048482500,231000,231000,231000,230500,1229
|
|
20250416,093800,8764974250,231000,230500,231000,230500,977
|
|
20250416,093700,8539629500,230500,230000,231000,230000,3343
|
|
20250416,093600,7769827500,230000,230000,230000,229500,572
|
|
20250416,093500,7638346500,229500,230000,230000,229500,491
|
|
20250416,093400,7525511000,229500,230000,230000,229500,872
|
|
20250416,093300,7325244000,229500,229500,230000,229500,1381
|
|
20250416,093200,7007786250,230000,229500,230000,229000,2230
|
|
20250416,093100,6495919750,229500,229500,229500,229000,377
|
|
20250416,093000,6409509500,229500,229500,229500,229000,688
|
|
20250416,092900,6251891000,229500,228500,229500,228000,1829
|
|
20250416,092800,5833461500,228500,228000,228500,227500,510
|
|
20250416,092700,5717114000,228000,228500,229000,227500,1450
|
|
20250416,092600,5385908750,228500,228500,228500,228000,524
|
|
20250416,092500,5266185750,228000,228000,228750,228000,1760
|
|
20250416,092400,4864349500,228000,228000,228500,227500,935
|
|
20250416,092300,4651278750,228500,227500,228500,227500,1737
|
|
20250416,092200,4255259250,228000,228000,228000,227500,77
|
|
20250416,092100,4237715500,228000,227500,228000,227500,547
|
|
20250416,092000,4113245500,228000,227000,228000,227000,868
|
|
20250416,091900,3915847000,227000,227000,228000,227000,2154
|
|
20250416,091800,3426385000,227000,226750,227000,226500,133
|
|
20250416,091700,3396209750,226500,227000,227000,226500,123
|
|
20250416,091600,3368324250,227000,226500,227000,226500,382
|
|
20250416,091500,3281780750,226500,226000,227000,226000,466
|
|
20250416,091400,3176221500,226500,227000,227000,226000,1104
|
|
20250416,091300,2925748500,227000,227000,227500,227000,66
|
|
20250416,091200,2910751500,227500,228000,228000,227000,658
|
|
20250416,091100,2761095750,228000,227500,228000,227000,1327
|
|
20250416,091000,2459202750,227000,227000,227500,226500,2356
|
|
20250416,090900,1924315750,226500,225750,227000,225500,3237
|
|
20250416,090800,1191646000,225500,225500,226000,225500,350
|
|
20250416,090700,1112709000,225500,225500,226000,225000,617
|
|
20250416,090600,973569000,225500,224500,225500,224000,1568
|
|
20250416,090500,621168250,224000,224000,224500,224000,59
|
|
20250416,090400,607938000,224500,224000,224500,223500,462
|
|
20250416,090300,504617500,224000,223000,224000,223000,158
|
|
20250416,090200,469307000,223500,223500,223500,222500,522
|
|
20250416,090100,352791000,223500,224000,224500,223500,395
|
|
20250416,090000,264366500,224500,223000,224500,223000,1182
|